Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 3,020.00 | 3,030.00 | 2,980.00 | 3,000.00 | 3,000.00 | 102,990 |
Jul 01, 2024 | 3,055.00 | 3,085.00 | 3,020.00 | 3,020.00 | 3,020.00 | 73,985 |
Jun 28, 2024 | 3,105.00 | 3,105.00 | 3,030.00 | 3,085.00 | 3,085.00 | 99,070 |
Jun 27, 2024 | 3,110.00 | 3,155.00 | 3,090.00 | 3,090.00 | 3,090.00 | 54,533 |
Jun 26, 2024 | 3,130.00 | 3,150.00 | 3,115.00 | 3,130.00 | 3,130.00 | 87,534 |
Jun 25, 2024 | 3,135.00 | 3,140.00 | 3,110.00 | 3,140.00 | 3,140.00 | 33,012 |
Jun 24, 2024 | 3,145.00 | 3,165.00 | 3,115.00 | 3,125.00 | 3,125.00 | 109,032 |
Jun 21, 2024 | 3,160.00 | 3,160.00 | 3,120.00 | 3,150.00 | 3,150.00 | 52,354 |
Jun 20, 2024 | 3,145.00 | 3,185.00 | 3,125.00 | 3,160.00 | 3,160.00 | 93,378 |
Jun 19, 2024 | 3,240.00 | 3,270.00 | 3,145.00 | 3,145.00 | 3,145.00 | 157,306 |
Jun 18, 2024 | 3,275.00 | 3,290.00 | 3,210.00 | 3,245.00 | 3,245.00 | 148,984 |
Jun 17, 2024 | 3,310.00 | 3,320.00 | 3,215.00 | 3,250.00 | 3,250.00 | 126,131 |
Jun 14, 2024 | 3,220.00 | 3,330.00 | 3,215.00 | 3,285.00 | 3,285.00 | 268,470 |
Jun 13, 2024 | 3,275.00 | 3,285.00 | 3,215.00 | 3,220.00 | 3,220.00 | 112,615 |
Jun 12, 2024 | 3,195.00 | 3,300.00 | 3,190.00 | 3,270.00 | 3,270.00 | 200,046 |
Jun 11, 2024 | 3,235.00 | 3,265.00 | 3,180.00 | 3,210.00 | 3,210.00 | 133,640 |
Jun 10, 2024 | 3,160.00 | 3,255.00 | 3,155.00 | 3,235.00 | 3,235.00 | 175,204 |
Jun 07, 2024 | 3,130.00 | 3,195.00 | 3,130.00 | 3,185.00 | 3,185.00 | 114,548 |
Jun 05, 2024 | 3,115.00 | 3,140.00 | 3,100.00 | 3,125.00 | 3,125.00 | 48,653 |
Jun 04, 2024 | 3,195.00 | 3,205.00 | 3,100.00 | 3,125.00 | 3,125.00 | 130,267 |
Jun 03, 2024 | 3,130.00 | 3,200.00 | 3,120.00 | 3,195.00 | 3,195.00 | 246,564 |
May 31, 2024 | 3,120.00 | 3,180.00 | 3,120.00 | 3,160.00 | 3,160.00 | 64,763 |
May 30, 2024 | 3,190.00 | 3,200.00 | 3,125.00 | 3,135.00 | 3,135.00 | 81,057 |
May 29, 2024 | 3,160.00 | 3,250.00 | 3,150.00 | 3,190.00 | 3,190.00 | 166,665 |
May 28, 2024 | 3,195.00 | 3,215.00 | 3,150.00 | 3,160.00 | 3,160.00 | 77,109 |
May 27, 2024 | 3,370.00 | 3,380.00 | 3,155.00 | 3,200.00 | 3,200.00 | 465,944 |
May 24, 2024 | 3,320.00 | 3,400.00 | 3,270.00 | 3,365.00 | 3,365.00 | 426,108 |
May 23, 2024 | 3,325.00 | 3,365.00 | 3,290.00 | 3,320.00 | 3,320.00 | 159,461 |
May 22, 2024 | 3,305.00 | 3,350.00 | 3,280.00 | 3,325.00 | 3,325.00 | 268,866 |
May 21, 2024 | 3,230.00 | 3,315.00 | 3,200.00 | 3,300.00 | 3,300.00 | 336,926 |
May 20, 2024 | 3,255.00 | 3,255.00 | 3,170.00 | 3,235.00 | 3,235.00 | 111,135 |
May 17, 2024 | 3,230.00 | 3,270.00 | 3,205.00 | 3,245.00 | 3,245.00 | 120,471 |
May 16, 2024 | 3,245.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 56,544 |
May 14, 2024 | 3,190.00 | 3,255.00 | 3,190.00 | 3,245.00 | 3,245.00 | 99,732 |
May 13, 2024 | 3,205.00 | 3,235.00 | 3,160.00 | 3,200.00 | 3,200.00 | 89,088 |
May 10, 2024 | 3,200.00 | 3,255.00 | 3,195.00 | 3,225.00 | 3,225.00 | 121,600 |
May 09, 2024 | 3,225.00 | 3,230.00 | 3,140.00 | 3,190.00 | 3,190.00 | 70,563 |
May 08, 2024 | 3,245.00 | 3,260.00 | 3,195.00 | 3,230.00 | 3,230.00 | 126,374 |
May 07, 2024 | 3,230.00 | 3,250.00 | 3,185.00 | 3,215.00 | 3,215.00 | 53,398 |
May 03, 2024 | 3,270.00 | 3,280.00 | 3,220.00 | 3,230.00 | 3,230.00 | 90,366 |
May 02, 2024 | 3,280.00 | 3,285.00 | 3,235.00 | 3,265.00 | 3,265.00 | 42,501 |
Apr 30, 2024 | 3,250.00 | 3,285.00 | 3,220.00 | 3,285.00 | 3,285.00 | 94,460 |
Apr 29, 2024 | 3,205.00 | 3,255.00 | 3,180.00 | 3,245.00 | 3,245.00 | 84,245 |
Apr 26, 2024 | 3,210.00 | 3,235.00 | 3,200.00 | 3,220.00 | 3,220.00 | 63,050 |
Apr 25, 2024 | 3,190.00 | 3,245.00 | 3,170.00 | 3,235.00 | 3,235.00 | 97,095 |
Apr 24, 2024 | 3,165.00 | 3,215.00 | 3,160.00 | 3,205.00 | 3,205.00 | 51,907 |
Apr 23, 2024 | 3,150.00 | 3,260.00 | 3,135.00 | 3,165.00 | 3,165.00 | 144,275 |
Apr 22, 2024 | 3,115.00 | 3,185.00 | 3,105.00 | 3,175.00 | 3,175.00 | 63,464 |
Apr 19, 2024 | 3,130.00 | 3,140.00 | 3,045.00 | 3,120.00 | 3,120.00 | 89,518 |
Apr 18, 2024 | 3,035.00 | 3,155.00 | 3,030.00 | 3,145.00 | 3,145.00 | 187,078 |
Apr 17, 2024 | 2,975.00 | 3,035.00 | 2,975.00 | 3,030.00 | 3,030.00 | 53,402 |
Apr 16, 2024 | 3,050.00 | 3,050.00 | 2,960.00 | 2,990.00 | 2,990.00 | 134,249 |
Apr 15, 2024 | 3,020.00 | 3,050.00 | 2,970.00 | 3,050.00 | 3,050.00 | 107,969 |
Apr 12, 2024 | 3,075.00 | 3,080.00 | 3,020.00 | 3,025.00 | 3,025.00 | 68,322 |
Apr 11, 2024 | 3,060.00 | 3,085.00 | 3,015.00 | 3,070.00 | 3,070.00 | 77,718 |
Apr 09, 2024 | 3,095.00 | 3,135.00 | 3,055.00 | 3,055.00 | 3,055.00 | 76,118 |
Apr 08, 2024 | 3,180.00 | 3,180.00 | 3,065.00 | 3,125.00 | 3,125.00 | 235,014 |
Apr 05, 2024 | 3,195.00 | 3,235.00 | 3,175.00 | 3,180.00 | 3,180.00 | 64,235 |
Apr 04, 2024 | 3,255.00 | 3,265.00 | 3,185.00 | 3,240.00 | 3,240.00 | 165,080 |
Apr 03, 2024 | 3,310.00 | 3,340.00 | 3,245.00 | 3,255.00 | 3,255.00 | 199,430 |
Apr 02, 2024 | 3,260.00 | 3,345.00 | 3,260.00 | 3,320.00 | 3,320.00 | 176,657 |
Apr 01, 2024 | 3,225.00 | 3,280.00 | 3,170.00 | 3,270.00 | 3,270.00 | 138,563 |
Mar 29, 2024 | 3,340.00 | 3,340.00 | 3,200.00 | 3,225.00 | 3,225.00 | 262,976 |
Mar 28, 2024 | 3,300.00 | 3,355.00 | 3,290.00 | 3,320.00 | 3,320.00 | 244,161 |
Mar 27, 2024 | 3,235.00 | 3,300.00 | 3,215.00 | 3,295.00 | 3,295.00 | 229,890 |
Mar 26, 2024 | 3,210.00 | 3,250.00 | 3,210.00 | 3,235.00 | 3,235.00 | 106,284 |
Mar 25, 2024 | 3,220.00 | 3,240.00 | 3,160.00 | 3,230.00 | 3,230.00 | 191,301 |
Mar 22, 2024 | 3,125.00 | 3,215.00 | 3,115.00 | 3,195.00 | 3,195.00 | 209,583 |
Mar 21, 2024 | 3,075.00 | 3,140.00 | 3,075.00 | 3,140.00 | 3,140.00 | 176,691 |
Mar 20, 2024 | 2,940.00 | 3,080.00 | 2,940.00 | 3,080.00 | 3,080.00 | 256,021 |
Mar 19, 2024 | 2,915.00 | 2,955.00 | 2,915.00 | 2,950.00 | 2,950.00 | 152,667 |
Mar 18, 2024 | 2,960.00 | 2,965.00 | 2,905.00 | 2,905.00 | 2,905.00 | 110,983 |
Mar 15, 2024 | 2,985.00 | 3,065.00 | 2,960.00 | 2,960.00 | 2,960.00 | 416,807 |
Mar 14, 2024 | 3,005.00 | 3,005.00 | 2,945.00 | 2,945.00 | 2,945.00 | 145,664 |
Mar 13, 2024 | 2,990.00 | 3,035.00 | 2,970.00 | 2,995.00 | 2,995.00 | 63,782 |
Mar 12, 2024 | 3,065.00 | 3,065.00 | 3,000.00 | 3,015.00 | 3,015.00 | 101,424 |
Mar 11, 2024 | 2,900.00 | 3,060.00 | 2,875.00 | 3,050.00 | 3,050.00 | 191,017 |
Mar 08, 2024 | 2,885.00 | 2,915.00 | 2,860.00 | 2,915.00 | 2,915.00 | 57,850 |
Mar 07, 2024 | 2,880.00 | 2,910.00 | 2,865.00 | 2,890.00 | 2,890.00 | 43,487 |
Mar 06, 2024 | 2,880.00 | 2,900.00 | 2,860.00 | 2,880.00 | 2,880.00 | 57,589 |
Mar 05, 2024 | 2,955.00 | 2,955.00 | 2,880.00 | 2,895.00 | 2,895.00 | 91,724 |
Mar 04, 2024 | 2,970.00 | 2,970.00 | 2,925.00 | 2,955.00 | 2,955.00 | 53,852 |
Feb 29, 2024 | 2,960.00 | 3,000.00 | 2,940.00 | 2,970.00 | 2,970.00 | 104,478 |
Feb 28, 2024 | 2,925.00 | 2,965.00 | 2,920.00 | 2,965.00 | 2,965.00 | 48,878 |
Feb 27, 2024 | 2,985.00 | 2,990.00 | 2,920.00 | 2,940.00 | 2,940.00 | 96,665 |
Feb 26, 2024 | 3,000.00 | 3,025.00 | 2,955.00 | 3,015.00 | 3,015.00 | 174,255 |
Feb 23, 2024 | 3,030.00 | 3,055.00 | 2,990.00 | 3,015.00 | 3,015.00 | 58,122 |
Feb 22, 2024 | 3,050.00 | 3,060.00 | 3,015.00 | 3,045.00 | 3,045.00 | 44,505 |
Feb 21, 2024 | 3,075.00 | 3,090.00 | 3,035.00 | 3,045.00 | 3,045.00 | 100,478 |
Feb 20, 2024 | 3,095.00 | 3,110.00 | 3,070.00 | 3,085.00 | 3,085.00 | 81,693 |
Feb 19, 2024 | 3,080.00 | 3,110.00 | 3,065.00 | 3,105.00 | 3,105.00 | 68,634 |
Feb 16, 2024 | 3,115.00 | 3,115.00 | 3,065.00 | 3,065.00 | 3,065.00 | 104,916 |
Feb 15, 2024 | 3,080.00 | 3,135.00 | 3,070.00 | 3,100.00 | 3,100.00 | 180,848 |
Feb 14, 2024 | 3,065.00 | 3,085.00 | 3,030.00 | 3,080.00 | 3,080.00 | 72,846 |
Feb 13, 2024 | 3,085.00 | 3,100.00 | 3,055.00 | 3,075.00 | 3,075.00 | 99,230 |
Feb 08, 2024 | 3,100.00 | 3,160.00 | 3,065.00 | 3,095.00 | 3,095.00 | 233,881 |
Feb 07, 2024 | 3,025.00 | 3,060.00 | 3,005.00 | 3,055.00 | 3,055.00 | 117,543 |
Feb 06, 2024 | 3,095.00 | 3,105.00 | 2,990.00 | 3,040.00 | 3,040.00 | 136,524 |
Feb 05, 2024 | 3,005.00 | 3,085.00 | 2,955.00 | 3,085.00 | 3,085.00 | 120,647 |
Feb 02, 2024 | 2,970.00 | 3,010.00 | 2,960.00 | 3,000.00 | 3,000.00 | 76,415 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |