Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3,360.00 | 3,366.00 | 3,293.00 | 3,299.00 | 3,299.00 | 747,400 |
Jun 21, 2024 | 3,297.00 | 3,344.00 | 3,290.00 | 3,336.00 | 3,336.00 | 725,400 |
Jun 20, 2024 | 3,257.00 | 3,296.00 | 3,242.00 | 3,292.00 | 3,292.00 | 554,800 |
Jun 19, 2024 | 3,248.00 | 3,269.00 | 3,216.00 | 3,249.00 | 3,249.00 | 719,200 |
Jun 18, 2024 | 3,301.00 | 3,355.00 | 3,240.00 | 3,270.00 | 3,270.00 | 1,208,300 |
Jun 17, 2024 | 3,361.00 | 3,450.00 | 3,330.00 | 3,340.00 | 3,340.00 | 1,996,000 |
Jun 14, 2024 | 3,555.00 | 3,659.00 | 3,555.00 | 3,641.00 | 3,641.00 | 275,000 |
Jun 13, 2024 | 3,636.00 | 3,637.00 | 3,582.00 | 3,586.00 | 3,586.00 | 154,000 |
Jun 12, 2024 | 3,637.00 | 3,652.00 | 3,625.00 | 3,636.00 | 3,636.00 | 101,400 |
Jun 11, 2024 | 3,615.00 | 3,677.00 | 3,615.00 | 3,639.00 | 3,639.00 | 128,600 |
Jun 10, 2024 | 3,625.00 | 3,644.00 | 3,584.00 | 3,634.00 | 3,634.00 | 145,500 |
Jun 07, 2024 | 3,600.00 | 3,634.00 | 3,579.00 | 3,634.00 | 3,634.00 | 185,200 |
Jun 06, 2024 | 3,645.00 | 3,647.00 | 3,605.00 | 3,612.00 | 3,612.00 | 122,000 |
Jun 05, 2024 | 3,648.00 | 3,672.00 | 3,635.00 | 3,647.00 | 3,647.00 | 151,800 |
Jun 04, 2024 | 3,655.00 | 3,674.00 | 3,612.00 | 3,643.00 | 3,643.00 | 147,600 |
Jun 03, 2024 | 3,611.00 | 3,664.00 | 3,596.00 | 3,642.00 | 3,642.00 | 243,300 |
May 31, 2024 | 3,535.00 | 3,582.00 | 3,535.00 | 3,575.00 | 3,575.00 | 254,200 |
May 30, 2024 | 3,530.00 | 3,551.00 | 3,506.00 | 3,537.00 | 3,537.00 | 253,900 |
May 29, 2024 | 3,642.00 | 3,655.00 | 3,554.00 | 3,561.00 | 3,561.00 | 202,600 |
May 28, 2024 | 3,684.00 | 3,684.00 | 3,612.00 | 3,633.00 | 3,633.00 | 206,600 |
May 27, 2024 | 3,696.00 | 3,715.00 | 3,674.00 | 3,689.00 | 3,689.00 | 126,200 |
May 24, 2024 | 3,651.00 | 3,723.00 | 3,651.00 | 3,696.00 | 3,696.00 | 139,100 |
May 23, 2024 | 3,700.00 | 3,726.00 | 3,680.00 | 3,707.00 | 3,707.00 | 181,700 |
May 22, 2024 | 3,750.00 | 3,759.00 | 3,704.00 | 3,721.00 | 3,721.00 | 188,900 |
May 21, 2024 | 3,792.00 | 3,794.00 | 3,735.00 | 3,743.00 | 3,743.00 | 265,500 |
May 20, 2024 | 3,800.00 | 3,833.00 | 3,788.00 | 3,817.00 | 3,817.00 | 120,900 |
May 17, 2024 | 3,842.00 | 3,857.00 | 3,793.00 | 3,816.00 | 3,816.00 | 167,800 |
May 16, 2024 | 3,906.00 | 3,910.00 | 3,821.00 | 3,862.00 | 3,862.00 | 144,300 |
May 15, 2024 | 3,901.00 | 3,901.00 | 3,854.00 | 3,862.00 | 3,862.00 | 186,500 |
May 14, 2024 | 3,893.00 | 3,958.00 | 3,890.00 | 3,908.00 | 3,908.00 | 127,400 |
May 13, 2024 | 3,951.00 | 3,952.00 | 3,856.00 | 3,904.00 | 3,904.00 | 184,300 |
May 10, 2024 | 3,947.00 | 3,985.00 | 3,913.00 | 3,962.00 | 3,962.00 | 142,900 |
May 09, 2024 | 4,000.00 | 4,061.00 | 3,944.00 | 3,944.00 | 3,944.00 | 244,900 |
May 08, 2024 | 3,870.00 | 3,967.00 | 3,851.00 | 3,926.00 | 3,926.00 | 260,400 |
May 07, 2024 | 3,924.00 | 3,931.00 | 3,851.00 | 3,875.00 | 3,875.00 | 250,800 |
May 02, 2024 | 3,969.00 | 4,009.00 | 3,911.00 | 3,919.00 | 3,919.00 | 241,800 |
May 01, 2024 | 4,032.00 | 4,075.00 | 3,954.00 | 3,962.00 | 3,962.00 | 407,900 |
Apr 30, 2024 | 4,244.00 | 4,297.00 | 4,004.00 | 4,032.00 | 4,032.00 | 1,255,100 |
Apr 26, 2024 | 3,704.00 | 3,855.00 | 3,672.00 | 3,824.00 | 3,824.00 | 409,100 |
Apr 25, 2024 | 3,682.00 | 3,708.00 | 3,670.00 | 3,694.00 | 3,694.00 | 119,600 |
Apr 24, 2024 | 3,693.00 | 3,712.00 | 3,654.00 | 3,698.00 | 3,698.00 | 198,500 |
Apr 23, 2024 | 3,690.00 | 3,707.00 | 3,657.00 | 3,693.00 | 3,693.00 | 168,700 |
Apr 22, 2024 | 3,620.00 | 3,690.00 | 3,596.00 | 3,686.00 | 3,686.00 | 145,900 |
Apr 19, 2024 | 3,620.00 | 3,625.00 | 3,531.00 | 3,589.00 | 3,589.00 | 161,100 |
Apr 18, 2024 | 3,656.00 | 3,672.00 | 3,624.00 | 3,636.00 | 3,636.00 | 115,800 |
Apr 17, 2024 | 3,725.00 | 3,725.00 | 3,627.00 | 3,635.00 | 3,635.00 | 147,100 |
Apr 16, 2024 | 3,673.00 | 3,727.00 | 3,650.00 | 3,709.00 | 3,709.00 | 208,500 |
Apr 15, 2024 | 3,690.00 | 3,729.00 | 3,665.00 | 3,729.00 | 3,729.00 | 100,700 |
Apr 12, 2024 | 3,704.00 | 3,735.00 | 3,690.00 | 3,705.00 | 3,705.00 | 144,200 |
Apr 11, 2024 | 3,641.00 | 3,700.00 | 3,617.00 | 3,700.00 | 3,700.00 | 120,400 |
Apr 10, 2024 | 3,693.00 | 3,733.00 | 3,660.00 | 3,675.00 | 3,675.00 | 149,000 |
Apr 09, 2024 | 3,667.00 | 3,699.00 | 3,663.00 | 3,679.00 | 3,679.00 | 112,000 |
Apr 08, 2024 | 3,655.00 | 3,697.00 | 3,647.00 | 3,697.00 | 3,697.00 | 118,300 |
Apr 05, 2024 | 3,631.00 | 3,660.00 | 3,607.00 | 3,646.00 | 3,646.00 | 124,000 |
Apr 04, 2024 | 3,640.00 | 3,661.00 | 3,620.00 | 3,644.00 | 3,644.00 | 144,300 |
Apr 03, 2024 | 3,619.00 | 3,667.00 | 3,599.00 | 3,647.00 | 3,647.00 | 200,000 |
Apr 02, 2024 | 3,668.00 | 3,700.00 | 3,597.00 | 3,615.00 | 3,615.00 | 207,600 |
Apr 01, 2024 | 3,685.00 | 3,698.00 | 3,648.00 | 3,669.00 | 3,669.00 | 130,400 |
Mar 29, 2024 | 3,633.00 | 3,685.00 | 3,626.00 | 3,675.00 | 3,675.00 | 56,600 |
Mar 28, 2024 | 3,680.00 | 3,709.00 | 3,645.00 | 3,662.00 | 3,662.00 | 174,100 |
Mar 27, 2024 | 3,700.00 | 3,711.00 | 3,685.00 | 3,690.00 | 3,690.00 | 207,000 |
Mar 26, 2024 | 3,701.00 | 3,718.00 | 3,659.00 | 3,686.00 | 3,686.00 | 150,700 |
Mar 25, 2024 | 3,680.00 | 3,721.00 | 3,673.00 | 3,701.00 | 3,701.00 | 318,400 |
Mar 22, 2024 | 3,704.00 | 3,733.00 | 3,649.00 | 3,666.00 | 3,666.00 | 435,500 |
Mar 21, 2024 | 3,577.00 | 3,593.00 | 3,544.00 | 3,564.00 | 3,564.00 | 262,900 |
Mar 19, 2024 | 3,548.00 | 3,586.00 | 3,520.00 | 3,586.00 | 3,586.00 | 154,900 |
Mar 18, 2024 | 3,531.00 | 3,552.00 | 3,499.00 | 3,548.00 | 3,548.00 | 169,500 |
Mar 15, 2024 | 3,509.00 | 3,531.00 | 3,490.00 | 3,514.00 | 3,514.00 | 231,600 |
Mar 14, 2024 | 3,539.00 | 3,620.00 | 3,481.00 | 3,528.00 | 3,528.00 | 362,600 |
Mar 13, 2024 | 3,357.00 | 3,529.00 | 3,357.00 | 3,516.00 | 3,516.00 | 587,200 |
Mar 12, 2024 | 3,356.00 | 3,364.00 | 3,306.00 | 3,331.00 | 3,331.00 | 182,500 |
Mar 11, 2024 | 3,321.00 | 3,348.00 | 3,312.00 | 3,347.00 | 3,347.00 | 174,800 |
Mar 08, 2024 | 3,304.00 | 3,340.00 | 3,285.00 | 3,314.00 | 3,314.00 | 206,900 |
Mar 07, 2024 | 3,391.00 | 3,398.00 | 3,340.00 | 3,345.00 | 3,345.00 | 178,800 |
Mar 06, 2024 | 3,351.00 | 3,387.00 | 3,341.00 | 3,359.00 | 3,359.00 | 226,600 |
Mar 05, 2024 | 3,333.00 | 3,349.00 | 3,313.00 | 3,331.00 | 3,331.00 | 172,700 |
Mar 04, 2024 | 3,400.00 | 3,400.00 | 3,343.00 | 3,347.00 | 3,347.00 | 222,000 |
Mar 01, 2024 | 3,428.00 | 3,449.00 | 3,400.00 | 3,400.00 | 3,400.00 | 172,700 |
Feb 29, 2024 | 3,479.00 | 3,488.00 | 3,430.00 | 3,442.00 | 3,442.00 | 221,400 |
Feb 28, 2024 | 3,481.00 | 3,503.00 | 3,471.00 | 3,482.00 | 3,482.00 | 188,200 |
Feb 27, 2024 | 3,490.00 | 3,524.00 | 3,475.00 | 3,506.00 | 3,506.00 | 138,500 |
Feb 26, 2024 | 3,543.00 | 3,548.00 | 3,503.00 | 3,503.00 | 3,503.00 | 159,000 |
Feb 22, 2024 | 3,550.00 | 3,564.00 | 3,536.00 | 3,543.00 | 3,543.00 | 191,900 |
Feb 21, 2024 | 3,580.00 | 3,593.00 | 3,531.00 | 3,552.00 | 3,552.00 | 202,900 |
Feb 20, 2024 | 3,580.00 | 3,596.00 | 3,547.00 | 3,582.00 | 3,582.00 | 175,000 |
Feb 19, 2024 | 3,600.00 | 3,615.00 | 3,568.00 | 3,604.00 | 3,604.00 | 174,500 |
Feb 16, 2024 | 3,566.00 | 3,647.00 | 3,542.00 | 3,605.00 | 3,605.00 | 306,500 |
Feb 15, 2024 | 3,550.00 | 3,550.00 | 3,503.00 | 3,532.00 | 3,532.00 | 195,300 |
Feb 14, 2024 | 3,570.00 | 3,584.00 | 3,525.00 | 3,537.00 | 3,537.00 | 232,300 |
Feb 13, 2024 | 3,595.00 | 3,597.00 | 3,552.00 | 3,585.00 | 3,585.00 | 299,600 |
Feb 09, 2024 | 3,567.00 | 3,615.00 | 3,544.00 | 3,596.00 | 3,596.00 | 236,300 |
Feb 08, 2024 | 3,617.00 | 3,627.00 | 3,553.00 | 3,567.00 | 3,567.00 | 367,200 |
Feb 07, 2024 | 3,660.00 | 3,671.00 | 3,610.00 | 3,638.00 | 3,638.00 | 273,000 |
Feb 06, 2024 | 3,692.00 | 3,704.00 | 3,651.00 | 3,671.00 | 3,671.00 | 361,800 |
Feb 05, 2024 | 3,694.00 | 3,742.00 | 3,651.00 | 3,710.00 | 3,710.00 | 496,000 |
Feb 02, 2024 | 3,740.00 | 3,828.00 | 3,630.00 | 3,698.00 | 3,698.00 | 1,745,300 |
Feb 01, 2024 | 3,675.00 | 3,861.00 | 3,640.00 | 3,827.00 | 3,827.00 | 1,280,900 |
Jan 31, 2024 | 3,598.00 | 3,658.00 | 3,592.00 | 3,642.00 | 3,642.00 | 487,600 |
Jan 30, 2024 | 3,574.00 | 3,662.00 | 3,551.00 | 3,604.00 | 3,604.00 | 1,119,900 |
Jan 29, 2024 | 3,410.00 | 3,561.00 | 3,401.00 | 3,532.00 | 3,532.00 | 2,328,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |