Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,610.00 | 2,625.00 | 2,580.00 | 2,595.00 | 2,595.00 | 5,149 |
Jun 13, 2024 | 2,535.00 | 2,610.00 | 2,535.00 | 2,610.00 | 2,610.00 | 12,649 |
Jun 12, 2024 | 2,700.00 | 2,735.00 | 2,555.00 | 2,555.00 | 2,555.00 | 113,867 |
Jun 11, 2024 | 2,570.00 | 2,600.00 | 2,530.00 | 2,570.00 | 2,570.00 | 18,316 |
Jun 10, 2024 | 2,580.00 | 2,610.00 | 2,545.00 | 2,560.00 | 2,560.00 | 19,658 |
Jun 07, 2024 | 2,620.00 | 2,640.00 | 2,565.00 | 2,585.00 | 2,585.00 | 77,842 |
Jun 05, 2024 | 2,540.00 | 2,725.00 | 2,510.00 | 2,725.00 | 2,725.00 | 299,979 |
Jun 04, 2024 | 2,615.00 | 2,615.00 | 2,540.00 | 2,540.00 | 2,540.00 | 29,253 |
Jun 03, 2024 | 2,525.00 | 2,645.00 | 2,525.00 | 2,615.00 | 2,615.00 | 43,876 |
May 31, 2024 | 2,520.00 | 2,575.00 | 2,520.00 | 2,575.00 | 2,575.00 | 16,228 |
May 30, 2024 | 2,615.00 | 2,625.00 | 2,510.00 | 2,555.00 | 2,555.00 | 29,395 |
May 29, 2024 | 2,630.00 | 2,690.00 | 2,565.00 | 2,615.00 | 2,615.00 | 85,568 |
May 28, 2024 | 2,620.00 | 2,670.00 | 2,550.00 | 2,625.00 | 2,625.00 | 95,566 |
May 27, 2024 | 2,500.00 | 2,690.00 | 2,500.00 | 2,545.00 | 2,545.00 | 89,838 |
May 24, 2024 | 2,510.00 | 2,525.00 | 2,480.00 | 2,505.00 | 2,505.00 | 13,778 |
May 23, 2024 | 2,490.00 | 2,525.00 | 2,480.00 | 2,515.00 | 2,515.00 | 7,543 |
May 22, 2024 | 2,560.00 | 2,560.00 | 2,495.00 | 2,520.00 | 2,520.00 | 16,545 |
May 21, 2024 | 2,555.00 | 2,595.00 | 2,540.00 | 2,560.00 | 2,560.00 | 18,527 |
May 20, 2024 | 2,520.00 | 2,600.00 | 2,510.00 | 2,565.00 | 2,565.00 | 21,476 |
May 17, 2024 | 2,520.00 | 2,540.00 | 2,500.00 | 2,520.00 | 2,520.00 | 9,508 |
May 16, 2024 | 2,525.00 | 2,545.00 | 2,505.00 | 2,520.00 | 2,520.00 | 7,573 |
May 14, 2024 | 2,550.00 | 2,560.00 | 2,505.00 | 2,530.00 | 2,530.00 | 32,703 |
May 13, 2024 | 2,485.00 | 2,545.00 | 2,445.00 | 2,525.00 | 2,525.00 | 37,535 |
May 10, 2024 | 2,420.00 | 2,485.00 | 2,405.00 | 2,470.00 | 2,470.00 | 19,924 |
May 09, 2024 | 2,395.00 | 2,500.00 | 2,395.00 | 2,420.00 | 2,420.00 | 35,443 |
May 08, 2024 | 2,410.00 | 2,420.00 | 2,385.00 | 2,415.00 | 2,415.00 | 8,330 |
May 07, 2024 | 2,390.00 | 2,405.00 | 2,385.00 | 2,395.00 | 2,395.00 | 3,864 |
May 03, 2024 | 2,400.00 | 2,400.00 | 2,380.00 | 2,390.00 | 2,390.00 | 3,757 |
May 02, 2024 | 2,405.00 | 2,435.00 | 2,365.00 | 2,385.00 | 2,385.00 | 29,702 |
Apr 30, 2024 | 2,440.00 | 2,445.00 | 2,415.00 | 2,425.00 | 2,425.00 | 15,846 |
Apr 29, 2024 | 2,455.00 | 2,455.00 | 2,420.00 | 2,425.00 | 2,425.00 | 12,549 |
Apr 26, 2024 | 2,390.00 | 2,445.00 | 2,375.00 | 2,440.00 | 2,440.00 | 12,076 |
Apr 25, 2024 | 2,405.00 | 2,425.00 | 2,390.00 | 2,390.00 | 2,390.00 | 4,316 |
Apr 24, 2024 | 2,420.00 | 2,430.00 | 2,385.00 | 2,410.00 | 2,410.00 | 5,944 |
Apr 23, 2024 | 2,405.00 | 2,425.00 | 2,375.00 | 2,410.00 | 2,410.00 | 23,751 |
Apr 22, 2024 | 2,420.00 | 2,440.00 | 2,400.00 | 2,405.00 | 2,405.00 | 5,342 |
Apr 19, 2024 | 2,430.00 | 2,435.00 | 2,375.00 | 2,420.00 | 2,420.00 | 12,944 |
Apr 18, 2024 | 2,395.00 | 2,475.00 | 2,395.00 | 2,430.00 | 2,430.00 | 39,444 |
Apr 17, 2024 | 2,350.00 | 2,390.00 | 2,350.00 | 2,385.00 | 2,385.00 | 20,332 |
Apr 16, 2024 | 2,370.00 | 2,375.00 | 2,330.00 | 2,365.00 | 2,365.00 | 22,683 |
Apr 15, 2024 | 2,480.00 | 2,480.00 | 2,315.00 | 2,375.00 | 2,375.00 | 131,724 |
Apr 12, 2024 | 2,440.00 | 2,505.00 | 2,400.00 | 2,480.00 | 2,480.00 | 35,680 |
Apr 11, 2024 | 2,465.00 | 2,480.00 | 2,420.00 | 2,430.00 | 2,430.00 | 31,500 |
Apr 09, 2024 | 2,460.00 | 2,485.00 | 2,460.00 | 2,470.00 | 2,470.00 | 14,587 |
Apr 08, 2024 | 2,480.00 | 2,495.00 | 2,455.00 | 2,460.00 | 2,460.00 | 9,068 |
Apr 05, 2024 | 2,465.00 | 2,490.00 | 2,460.00 | 2,490.00 | 2,490.00 | 10,854 |
Apr 04, 2024 | 2,450.00 | 2,470.00 | 2,435.00 | 2,465.00 | 2,465.00 | 11,830 |
Apr 03, 2024 | 2,465.00 | 2,470.00 | 2,440.00 | 2,455.00 | 2,455.00 | 18,158 |
Apr 02, 2024 | 2,525.00 | 2,525.00 | 2,465.00 | 2,470.00 | 2,470.00 | 18,357 |
Apr 01, 2024 | 2,520.00 | 2,520.00 | 2,490.00 | 2,510.00 | 2,510.00 | 9,725 |
Mar 29, 2024 | 2,500.00 | 2,530.00 | 2,465.00 | 2,520.00 | 2,520.00 | 14,138 |
Mar 28, 2024 | 2,520.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 11,043 |
Mar 27, 2024 | 2,515.00 | 2,535.00 | 2,500.00 | 2,520.00 | 2,520.00 | 7,635 |
Mar 26, 2024 | 2,560.00 | 2,560.00 | 2,510.00 | 2,525.00 | 2,525.00 | 9,213 |
Mar 25, 2024 | 2,555.00 | 2,580.00 | 2,525.00 | 2,555.00 | 2,555.00 | 5,890 |
Mar 22, 2024 | 2,525.00 | 2,700.00 | 2,500.00 | 2,565.00 | 2,565.00 | 57,769 |
Mar 21, 2024 | 2,500.00 | 2,530.00 | 2,470.00 | 2,525.00 | 2,525.00 | 13,639 |
Mar 20, 2024 | 2,505.00 | 2,535.00 | 2,450.00 | 2,490.00 | 2,490.00 | 24,358 |
Mar 19, 2024 | 2,525.00 | 2,525.00 | 2,485.00 | 2,485.00 | 2,485.00 | 6,401 |
Mar 18, 2024 | 2,520.00 | 2,520.00 | 2,490.00 | 2,515.00 | 2,515.00 | 8,955 |
Mar 15, 2024 | 2,535.00 | 2,535.00 | 2,505.00 | 2,520.00 | 2,520.00 | 4,448 |
Mar 14, 2024 | 2,500.00 | 2,535.00 | 2,495.00 | 2,535.00 | 2,535.00 | 19,054 |
Mar 13, 2024 | 2,525.00 | 2,525.00 | 2,480.00 | 2,490.00 | 2,490.00 | 4,813 |
Mar 12, 2024 | 2,485.00 | 2,510.00 | 2,470.00 | 2,505.00 | 2,505.00 | 6,183 |
Mar 11, 2024 | 2,500.00 | 2,520.00 | 2,455.00 | 2,485.00 | 2,485.00 | 14,442 |
Mar 08, 2024 | 2,490.00 | 2,530.00 | 2,480.00 | 2,505.00 | 2,505.00 | 14,570 |
Mar 07, 2024 | 2,470.00 | 2,510.00 | 2,450.00 | 2,510.00 | 2,510.00 | 24,340 |
Mar 06, 2024 | 2,490.00 | 2,515.00 | 2,465.00 | 2,490.00 | 2,490.00 | 14,471 |
Mar 05, 2024 | 2,480.00 | 2,505.00 | 2,470.00 | 2,490.00 | 2,490.00 | 24,661 |
Mar 04, 2024 | 2,560.00 | 2,595.00 | 2,460.00 | 2,460.00 | 2,460.00 | 95,408 |
Feb 29, 2024 | 2,555.00 | 2,565.00 | 2,525.00 | 2,555.00 | 2,555.00 | 8,630 |
Feb 28, 2024 | 2,570.00 | 2,585.00 | 2,520.00 | 2,570.00 | 2,570.00 | 16,518 |
Feb 27, 2024 | 2,660.00 | 2,660.00 | 2,550.00 | 2,570.00 | 2,570.00 | 29,848 |
Feb 26, 2024 | 2,560.00 | 2,660.00 | 2,540.00 | 2,660.00 | 2,660.00 | 46,290 |
Feb 23, 2024 | 2,590.00 | 2,590.00 | 2,550.00 | 2,560.00 | 2,560.00 | 11,069 |
Feb 22, 2024 | 2,595.00 | 2,595.00 | 2,560.00 | 2,565.00 | 2,565.00 | 20,117 |
Feb 21, 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,595.00 | 2,595.00 | 18,212 |
Feb 20, 2024 | 2,590.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,590.00 | 9,268 |
Feb 19, 2024 | 2,560.00 | 2,600.00 | 2,560.00 | 2,590.00 | 2,590.00 | 6,026 |
Feb 16, 2024 | 2,605.00 | 2,605.00 | 2,560.00 | 2,580.00 | 2,580.00 | 9,520 |
Feb 15, 2024 | 2,605.00 | 2,620.00 | 2,565.00 | 2,590.00 | 2,590.00 | 6,072 |
Feb 14, 2024 | 2,595.00 | 2,615.00 | 2,560.00 | 2,590.00 | 2,590.00 | 6,477 |
Feb 13, 2024 | 2,600.00 | 2,620.00 | 2,575.00 | 2,580.00 | 2,580.00 | 17,096 |
Feb 08, 2024 | 2,585.00 | 2,695.00 | 2,540.00 | 2,605.00 | 2,605.00 | 50,751 |
Feb 07, 2024 | 2,555.00 | 2,595.00 | 2,540.00 | 2,585.00 | 2,585.00 | 18,423 |
Feb 06, 2024 | 2,575.00 | 2,575.00 | 2,555.00 | 2,555.00 | 2,555.00 | 3,943 |
Feb 05, 2024 | 2,580.00 | 2,600.00 | 2,560.00 | 2,575.00 | 2,575.00 | 15,433 |
Feb 02, 2024 | 2,520.00 | 2,590.00 | 2,510.00 | 2,580.00 | 2,580.00 | 53,718 |
Feb 01, 2024 | 2,475.00 | 2,555.00 | 2,470.00 | 2,525.00 | 2,525.00 | 19,562 |
Jan 31, 2024 | 2,500.00 | 2,515.00 | 2,480.00 | 2,490.00 | 2,490.00 | 9,345 |
Jan 30, 2024 | 2,470.00 | 2,540.00 | 2,470.00 | 2,500.00 | 2,500.00 | 23,128 |
Jan 29, 2024 | 2,500.00 | 2,500.00 | 2,465.00 | 2,485.00 | 2,485.00 | 13,314 |
Jan 26, 2024 | 2,490.00 | 2,505.00 | 2,470.00 | 2,500.00 | 2,500.00 | 6,272 |
Jan 25, 2024 | 2,500.00 | 2,525.00 | 2,480.00 | 2,485.00 | 2,485.00 | 13,128 |
Jan 24, 2024 | 2,520.00 | 2,600.00 | 2,510.00 | 2,510.00 | 2,510.00 | 14,967 |
Jan 23, 2024 | 2,520.00 | 2,555.00 | 2,505.00 | 2,520.00 | 2,520.00 | 7,798 |
Jan 22, 2024 | 2,520.00 | 2,555.00 | 2,490.00 | 2,550.00 | 2,550.00 | 10,856 |
Jan 19, 2024 | 2,465.00 | 2,520.00 | 2,465.00 | 2,520.00 | 2,520.00 | 13,046 |
Jan 18, 2024 | 2,505.00 | 2,505.00 | 2,460.00 | 2,465.00 | 2,465.00 | 11,890 |
Jan 17, 2024 | 2,525.00 | 2,525.00 | 2,480.00 | 2,505.00 | 2,505.00 | 12,701 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |