Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3,110.00 | 3,125.00 | 3,015.00 | 3,015.00 | 3,015.00 | 181,404 |
Jun 14, 2024 | 2,990.00 | 3,105.00 | 2,980.00 | 3,040.00 | 3,040.00 | 596,813 |
Jun 13, 2024 | 2,990.00 | 3,070.00 | 2,985.00 | 2,990.00 | 2,990.00 | 115,730 |
Jun 12, 2024 | 2,995.00 | 3,060.00 | 2,965.00 | 2,995.00 | 2,995.00 | 175,896 |
Jun 11, 2024 | 2,980.00 | 3,095.00 | 2,970.00 | 2,980.00 | 2,980.00 | 405,972 |
Jun 10, 2024 | 2,825.00 | 2,995.00 | 2,810.00 | 2,985.00 | 2,985.00 | 392,309 |
Jun 07, 2024 | 2,855.00 | 2,870.00 | 2,820.00 | 2,840.00 | 2,840.00 | 25,318 |
Jun 05, 2024 | 2,850.00 | 2,860.00 | 2,820.00 | 2,845.00 | 2,845.00 | 27,021 |
Jun 04, 2024 | 2,880.00 | 2,890.00 | 2,840.00 | 2,840.00 | 2,840.00 | 37,901 |
Jun 03, 2024 | 2,890.00 | 2,900.00 | 2,865.00 | 2,880.00 | 2,880.00 | 26,771 |
May 31, 2024 | 2,885.00 | 2,915.00 | 2,875.00 | 2,890.00 | 2,890.00 | 31,063 |
May 30, 2024 | 2,940.00 | 2,940.00 | 2,885.00 | 2,885.00 | 2,885.00 | 35,701 |
May 29, 2024 | 2,890.00 | 2,980.00 | 2,865.00 | 2,920.00 | 2,920.00 | 182,159 |
May 28, 2024 | 2,865.00 | 2,880.00 | 2,860.00 | 2,870.00 | 2,870.00 | 33,404 |
May 27, 2024 | 2,880.00 | 2,890.00 | 2,855.00 | 2,865.00 | 2,865.00 | 38,592 |
May 24, 2024 | 2,860.00 | 2,875.00 | 2,820.00 | 2,855.00 | 2,855.00 | 15,492 |
May 23, 2024 | 2,870.00 | 2,875.00 | 2,845.00 | 2,860.00 | 2,860.00 | 34,649 |
May 22, 2024 | 2,890.00 | 2,905.00 | 2,875.00 | 2,880.00 | 2,880.00 | 37,311 |
May 21, 2024 | 2,910.00 | 2,915.00 | 2,885.00 | 2,895.00 | 2,895.00 | 17,072 |
May 20, 2024 | 2,935.00 | 2,935.00 | 2,880.00 | 2,905.00 | 2,905.00 | 29,858 |
May 17, 2024 | 2,905.00 | 2,940.00 | 2,850.00 | 2,915.00 | 2,915.00 | 114,355 |
May 16, 2024 | 2,925.00 | 2,930.00 | 2,875.00 | 2,905.00 | 2,905.00 | 146,697 |
May 14, 2024 | 2,910.00 | 2,925.00 | 2,900.00 | 2,925.00 | 2,925.00 | 47,460 |
May 13, 2024 | 2,910.00 | 2,925.00 | 2,875.00 | 2,910.00 | 2,910.00 | 27,998 |
May 10, 2024 | 2,935.00 | 2,945.00 | 2,910.00 | 2,915.00 | 2,915.00 | 49,933 |
May 09, 2024 | 2,930.00 | 2,935.00 | 2,905.00 | 2,915.00 | 2,915.00 | 22,590 |
May 08, 2024 | 2,940.00 | 2,945.00 | 2,920.00 | 2,925.00 | 2,925.00 | 46,427 |
May 07, 2024 | 2,905.00 | 2,945.00 | 2,900.00 | 2,925.00 | 2,925.00 | 32,993 |
May 03, 2024 | 2,920.00 | 2,950.00 | 2,900.00 | 2,915.00 | 2,915.00 | 39,571 |
May 02, 2024 | 2,920.00 | 2,955.00 | 2,920.00 | 2,930.00 | 2,930.00 | 46,228 |
Apr 30, 2024 | 2,920.00 | 2,960.00 | 2,920.00 | 2,945.00 | 2,945.00 | 42,274 |
Apr 29, 2024 | 2,900.00 | 2,920.00 | 2,880.00 | 2,915.00 | 2,915.00 | 20,009 |
Apr 26, 2024 | 2,910.00 | 2,935.00 | 2,880.00 | 2,920.00 | 2,920.00 | 36,614 |
Apr 25, 2024 | 2,860.00 | 2,955.00 | 2,850.00 | 2,925.00 | 2,925.00 | 126,741 |
Apr 24, 2024 | 2,825.00 | 2,865.00 | 2,825.00 | 2,850.00 | 2,850.00 | 28,837 |
Apr 23, 2024 | 2,805.00 | 2,975.00 | 2,780.00 | 2,820.00 | 2,820.00 | 341,748 |
Apr 22, 2024 | 2,755.00 | 2,820.00 | 2,755.00 | 2,805.00 | 2,805.00 | 32,615 |
Apr 19, 2024 | 2,780.00 | 2,785.00 | 2,760.00 | 2,770.00 | 2,770.00 | 26,602 |
Apr 18, 2024 | 2,735.00 | 2,775.00 | 2,735.00 | 2,770.00 | 2,770.00 | 18,049 |
Apr 17, 2024 | 2,770.00 | 2,785.00 | 2,750.00 | 2,755.00 | 2,755.00 | 27,611 |
Apr 16, 2024 | 2,780.00 | 2,785.00 | 2,740.00 | 2,765.00 | 2,765.00 | 28,198 |
Apr 15, 2024 | 2,755.00 | 2,820.00 | 2,640.00 | 2,765.00 | 2,765.00 | 69,717 |
Apr 12, 2024 | 2,795.00 | 2,810.00 | 2,755.00 | 2,790.00 | 2,790.00 | 46,938 |
Apr 11, 2024 | 2,785.00 | 2,815.00 | 2,780.00 | 2,800.00 | 2,800.00 | 20,614 |
Apr 09, 2024 | 2,795.00 | 2,825.00 | 2,790.00 | 2,810.00 | 2,810.00 | 21,301 |
Apr 08, 2024 | 2,830.00 | 2,835.00 | 2,790.00 | 2,795.00 | 2,795.00 | 38,832 |
Apr 05, 2024 | 2,810.00 | 2,835.00 | 2,800.00 | 2,825.00 | 2,825.00 | 20,308 |
Apr 04, 2024 | 2,840.00 | 2,865.00 | 2,825.00 | 2,830.00 | 2,830.00 | 20,614 |
Apr 03, 2024 | 2,840.00 | 2,840.00 | 2,805.00 | 2,835.00 | 2,835.00 | 28,138 |
Apr 02, 2024 | 2,845.00 | 2,865.00 | 2,820.00 | 2,840.00 | 2,840.00 | 40,228 |
Apr 01, 2024 | 2,805.00 | 2,840.00 | 2,805.00 | 2,840.00 | 2,840.00 | 19,443 |
Mar 29, 2024 | 2,865.00 | 2,865.00 | 2,810.00 | 2,810.00 | 2,810.00 | 51,610 |
Mar 28, 2024 | 2,840.00 | 2,880.00 | 2,830.00 | 2,865.00 | 2,865.00 | 45,016 |
Mar 27, 2024 | 2,820.00 | 2,845.00 | 2,820.00 | 2,835.00 | 2,835.00 | 22,195 |
Mar 26, 2024 | 2,835.00 | 2,855.00 | 2,810.00 | 2,840.00 | 2,840.00 | 35,080 |
Mar 25, 2024 | 2,810.00 | 2,850.00 | 2,795.00 | 2,830.00 | 2,830.00 | 34,803 |
Mar 22, 2024 | 2,835.00 | 2,845.00 | 2,790.00 | 2,805.00 | 2,805.00 | 45,977 |
Mar 21, 2024 | 2,820.00 | 2,840.00 | 2,805.00 | 2,830.00 | 2,830.00 | 14,659 |
Mar 20, 2024 | 2,815.00 | 2,830.00 | 2,800.00 | 2,815.00 | 2,815.00 | 12,665 |
Mar 19, 2024 | 2,860.00 | 2,895.00 | 2,810.00 | 2,810.00 | 2,810.00 | 53,683 |
Mar 18, 2024 | 2,840.00 | 2,860.00 | 2,835.00 | 2,860.00 | 2,860.00 | 22,637 |
Mar 15, 2024 | 2,825.00 | 2,850.00 | 2,810.00 | 2,840.00 | 2,840.00 | 22,235 |
Mar 14, 2024 | 2,800.00 | 2,840.00 | 2,795.00 | 2,825.00 | 2,825.00 | 22,830 |
Mar 13, 2024 | 2,805.00 | 2,835.00 | 2,800.00 | 2,800.00 | 2,800.00 | 45,003 |
Mar 12, 2024 | 2,850.00 | 2,880.00 | 2,820.00 | 2,825.00 | 2,825.00 | 41,038 |
Mar 11, 2024 | 2,800.00 | 2,865.00 | 2,790.00 | 2,860.00 | 2,860.00 | 35,429 |
Mar 08, 2024 | 2,775.00 | 2,790.00 | 2,760.00 | 2,770.00 | 2,770.00 | 17,223 |
Mar 07, 2024 | 2,800.00 | 2,800.00 | 2,775.00 | 2,775.00 | 2,775.00 | 35,404 |
Mar 06, 2024 | 2,795.00 | 2,820.00 | 2,795.00 | 2,800.00 | 2,800.00 | 18,296 |
Mar 05, 2024 | 2,815.00 | 2,825.00 | 2,790.00 | 2,810.00 | 2,810.00 | 29,057 |
Mar 04, 2024 | 2,840.00 | 2,890.00 | 2,700.00 | 2,810.00 | 2,810.00 | 58,522 |
Feb 29, 2024 | 2,880.00 | 2,890.00 | 2,845.00 | 2,860.00 | 2,860.00 | 44,795 |
Feb 28, 2024 | 2,860.00 | 2,890.00 | 2,850.00 | 2,865.00 | 2,865.00 | 43,217 |
Feb 27, 2024 | 2,925.00 | 2,930.00 | 2,855.00 | 2,860.00 | 2,860.00 | 52,296 |
Feb 26, 2024 | 2,955.00 | 2,970.00 | 2,915.00 | 2,940.00 | 2,940.00 | 48,718 |
Feb 23, 2024 | 3,005.00 | 3,015.00 | 2,950.00 | 2,965.00 | 2,965.00 | 81,728 |
Feb 22, 2024 | 2,940.00 | 2,975.00 | 2,930.00 | 2,975.00 | 2,975.00 | 77,351 |
Feb 21, 2024 | 2,975.00 | 2,980.00 | 2,945.00 | 2,955.00 | 2,955.00 | 32,909 |
Feb 20, 2024 | 2,985.00 | 2,985.00 | 2,945.00 | 2,975.00 | 2,975.00 | 46,669 |
Feb 19, 2024 | 2,970.00 | 2,985.00 | 2,950.00 | 2,985.00 | 2,985.00 | 26,153 |
Feb 16, 2024 | 2,975.00 | 2,980.00 | 2,955.00 | 2,975.00 | 2,975.00 | 35,803 |
Feb 15, 2024 | 2,980.00 | 2,990.00 | 2,940.00 | 2,955.00 | 2,955.00 | 49,465 |
Feb 14, 2024 | 2,915.00 | 2,985.00 | 2,900.00 | 2,975.00 | 2,975.00 | 183,366 |
Feb 13, 2024 | 2,890.00 | 2,925.00 | 2,880.00 | 2,915.00 | 2,915.00 | 52,894 |
Feb 08, 2024 | 2,890.00 | 2,900.00 | 2,855.00 | 2,880.00 | 2,880.00 | 38,202 |
Feb 07, 2024 | 2,905.00 | 2,915.00 | 2,880.00 | 2,890.00 | 2,890.00 | 31,120 |
Feb 06, 2024 | 2,925.00 | 2,925.00 | 2,880.00 | 2,920.00 | 2,920.00 | 17,469 |
Feb 05, 2024 | 2,920.00 | 2,945.00 | 2,900.00 | 2,925.00 | 2,925.00 | 47,315 |
Feb 02, 2024 | 2,885.00 | 2,935.00 | 2,880.00 | 2,920.00 | 2,920.00 | 37,067 |
Feb 01, 2024 | 2,820.00 | 2,890.00 | 2,820.00 | 2,880.00 | 2,880.00 | 88,243 |
Jan 31, 2024 | 2,865.00 | 2,865.00 | 2,815.00 | 2,840.00 | 2,840.00 | 45,455 |
Jan 30, 2024 | 2,850.00 | 2,885.00 | 2,840.00 | 2,865.00 | 2,865.00 | 28,314 |
Jan 29, 2024 | 2,850.00 | 2,880.00 | 2,825.00 | 2,870.00 | 2,870.00 | 35,918 |
Jan 26, 2024 | 2,855.00 | 2,875.00 | 2,805.00 | 2,850.00 | 2,850.00 | 45,036 |
Jan 25, 2024 | 2,925.00 | 2,925.00 | 2,830.00 | 2,855.00 | 2,855.00 | 120,358 |
Jan 24, 2024 | 2,965.00 | 2,970.00 | 2,915.00 | 2,920.00 | 2,920.00 | 61,329 |
Jan 23, 2024 | 2,970.00 | 2,995.00 | 2,920.00 | 2,960.00 | 2,960.00 | 82,277 |
Jan 22, 2024 | 2,980.00 | 3,030.00 | 2,915.00 | 2,995.00 | 2,995.00 | 214,342 |
Jan 19, 2024 | 2,965.00 | 3,015.00 | 2,955.00 | 2,995.00 | 2,995.00 | 103,604 |
Jan 18, 2024 | 3,095.00 | 3,105.00 | 2,965.00 | 2,965.00 | 2,965.00 | 335,301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |