Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2,800.00 | 2,805.00 | 2,725.00 | 2,735.00 | 2,735.00 | 265,722 |
Jun 19, 2024 | 2,895.00 | 2,900.00 | 2,780.00 | 2,800.00 | 2,800.00 | 260,845 |
Jun 18, 2024 | 2,845.00 | 2,860.00 | 2,765.00 | 2,845.00 | 2,845.00 | 446,928 |
Jun 17, 2024 | 2,730.00 | 2,825.00 | 2,730.00 | 2,820.00 | 2,820.00 | 614,528 |
Jun 14, 2024 | 2,725.00 | 2,730.00 | 2,700.00 | 2,725.00 | 2,725.00 | 152,346 |
Jun 13, 2024 | 2,710.00 | 2,730.00 | 2,700.00 | 2,725.00 | 2,725.00 | 168,579 |
Jun 12, 2024 | 2,705.00 | 2,735.00 | 2,675.00 | 2,700.00 | 2,700.00 | 172,007 |
Jun 11, 2024 | 2,770.00 | 2,770.00 | 2,695.00 | 2,705.00 | 2,705.00 | 175,522 |
Jun 10, 2024 | 2,710.00 | 2,755.00 | 2,700.00 | 2,750.00 | 2,750.00 | 167,861 |
Jun 07, 2024 | 2,705.00 | 2,730.00 | 2,685.00 | 2,710.00 | 2,710.00 | 184,942 |
Jun 05, 2024 | 2,765.00 | 2,765.00 | 2,705.00 | 2,705.00 | 2,705.00 | 192,097 |
Jun 04, 2024 | 2,750.00 | 2,770.00 | 2,705.00 | 2,740.00 | 2,740.00 | 191,121 |
Jun 03, 2024 | 2,780.00 | 2,780.00 | 2,700.00 | 2,725.00 | 2,725.00 | 277,776 |
May 31, 2024 | 2,665.00 | 2,740.00 | 2,665.00 | 2,720.00 | 2,720.00 | 261,557 |
May 30, 2024 | 2,685.00 | 2,700.00 | 2,670.00 | 2,680.00 | 2,680.00 | 97,880 |
May 29, 2024 | 2,705.00 | 2,720.00 | 2,675.00 | 2,680.00 | 2,680.00 | 162,513 |
May 28, 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,705.00 | 2,705.00 | 231,069 |
May 27, 2024 | 2,735.00 | 2,735.00 | 2,705.00 | 2,715.00 | 2,715.00 | 132,662 |
May 24, 2024 | 2,750.00 | 2,750.00 | 2,675.00 | 2,690.00 | 2,690.00 | 191,071 |
May 23, 2024 | 2,750.00 | 2,775.00 | 2,690.00 | 2,705.00 | 2,705.00 | 236,801 |
May 22, 2024 | 2,805.00 | 2,805.00 | 2,745.00 | 2,750.00 | 2,750.00 | 156,626 |
May 21, 2024 | 2,815.00 | 2,815.00 | 2,750.00 | 2,765.00 | 2,765.00 | 279,471 |
May 20, 2024 | 2,810.00 | 2,860.00 | 2,740.00 | 2,785.00 | 2,785.00 | 504,286 |
May 17, 2024 | 2,825.00 | 2,840.00 | 2,735.00 | 2,820.00 | 2,820.00 | 442,795 |
May 16, 2024 | 2,950.00 | 2,955.00 | 2,720.00 | 2,800.00 | 2,800.00 | 1,441,136 |
May 14, 2024 | 3,080.00 | 3,130.00 | 2,885.00 | 2,920.00 | 2,920.00 | 1,609,329 |
May 13, 2024 | 3,060.00 | 3,165.00 | 3,030.00 | 3,060.00 | 3,060.00 | 591,131 |
May 10, 2024 | 2,975.00 | 3,070.00 | 2,950.00 | 3,055.00 | 3,055.00 | 514,310 |
May 09, 2024 | 3,080.00 | 3,120.00 | 2,940.00 | 2,970.00 | 2,970.00 | 853,443 |
May 08, 2024 | 3,075.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 361,681 |
May 07, 2024 | 2,950.00 | 3,135.00 | 2,935.00 | 3,065.00 | 3,065.00 | 1,498,555 |
May 03, 2024 | 2,780.00 | 3,025.00 | 2,730.00 | 2,965.00 | 2,965.00 | 1,552,546 |
May 02, 2024 | 2,695.00 | 2,915.00 | 2,695.00 | 2,780.00 | 2,780.00 | 593,466 |
Apr 30, 2024 | 2,705.00 | 2,745.00 | 2,680.00 | 2,695.00 | 2,695.00 | 95,134 |
Apr 29, 2024 | 2,655.00 | 2,710.00 | 2,655.00 | 2,705.00 | 2,705.00 | 132,584 |
Apr 26, 2024 | 2,640.00 | 2,660.00 | 2,620.00 | 2,655.00 | 2,655.00 | 59,273 |
Apr 25, 2024 | 2,655.00 | 2,680.00 | 2,615.00 | 2,650.00 | 2,650.00 | 64,316 |
Apr 24, 2024 | 2,650.00 | 2,670.00 | 2,615.00 | 2,660.00 | 2,660.00 | 45,549 |
Apr 23, 2024 | 2,680.00 | 2,690.00 | 2,635.00 | 2,650.00 | 2,650.00 | 58,438 |
Apr 22, 2024 | 2,625.00 | 2,700.00 | 2,625.00 | 2,660.00 | 2,660.00 | 57,573 |
Apr 19, 2024 | 2,685.00 | 2,685.00 | 2,575.00 | 2,640.00 | 2,640.00 | 91,341 |
Apr 18, 2024 | 2,600.00 | 2,680.00 | 2,600.00 | 2,680.00 | 2,680.00 | 105,149 |
Apr 17, 2024 | 2,590.00 | 2,615.00 | 2,585.00 | 2,585.00 | 2,585.00 | 54,129 |
Apr 16, 2024 | 2,605.00 | 2,610.00 | 2,550.00 | 2,590.00 | 2,590.00 | 156,876 |
Apr 15, 2024 | 2,610.00 | 2,660.00 | 2,575.00 | 2,605.00 | 2,605.00 | 118,568 |
Apr 12, 2024 | 2,695.00 | 2,700.00 | 2,620.00 | 2,650.00 | 2,650.00 | 143,708 |
Apr 11, 2024 | 2,680.00 | 2,750.00 | 2,630.00 | 2,695.00 | 2,695.00 | 115,007 |
Apr 09, 2024 | 2,680.00 | 2,710.00 | 2,650.00 | 2,680.00 | 2,680.00 | 74,162 |
Apr 08, 2024 | 2,735.00 | 2,735.00 | 2,665.00 | 2,680.00 | 2,680.00 | 176,398 |
Apr 05, 2024 | 2,740.00 | 2,760.00 | 2,670.00 | 2,735.00 | 2,735.00 | 83,846 |
Apr 04, 2024 | 2,790.00 | 2,795.00 | 2,725.00 | 2,750.00 | 2,750.00 | 144,469 |
Apr 03, 2024 | 2,770.00 | 2,810.00 | 2,750.00 | 2,785.00 | 2,785.00 | 108,166 |
Apr 02, 2024 | 2,870.00 | 2,870.00 | 2,790.00 | 2,800.00 | 2,800.00 | 163,118 |
Apr 01, 2024 | 2,735.00 | 2,880.00 | 2,705.00 | 2,870.00 | 2,870.00 | 370,736 |
Mar 29, 2024 | 2,820.00 | 2,835.00 | 2,735.00 | 2,740.00 | 2,740.00 | 178,466 |
Mar 28, 2024 | 2,730.00 | 2,815.00 | 2,725.00 | 2,790.00 | 2,790.00 | 270,960 |
Mar 27, 2024 | 2,725.00 | 2,735.00 | 2,705.00 | 2,730.00 | 2,730.00 | 125,045 |
Mar 26, 2024 | 2,720.00 | 2,735.00 | 2,690.00 | 2,725.00 | 2,725.00 | 184,770 |
Mar 25, 2024 | 2,780.00 | 2,785.00 | 2,705.00 | 2,720.00 | 2,720.00 | 178,138 |
Mar 22, 2024 | 2,780.00 | 2,830.00 | 2,760.00 | 2,780.00 | 2,780.00 | 191,336 |
Mar 21, 2024 | 2,800.00 | 2,820.00 | 2,765.00 | 2,775.00 | 2,775.00 | 126,249 |
Mar 20, 2024 | 2,770.00 | 2,820.00 | 2,750.00 | 2,810.00 | 2,810.00 | 247,058 |
Mar 19, 2024 | 2,700.00 | 2,785.00 | 2,695.00 | 2,775.00 | 2,775.00 | 188,160 |
Mar 18, 2024 | 2,665.00 | 2,720.00 | 2,660.00 | 2,710.00 | 2,710.00 | 125,367 |
Mar 15, 2024 | 2,740.00 | 2,775.00 | 2,660.00 | 2,660.00 | 2,660.00 | 152,609 |
Mar 14, 2024 | 2,740.00 | 2,795.00 | 2,740.00 | 2,750.00 | 2,750.00 | 144,701 |
Mar 13, 2024 | 2,695.00 | 2,765.00 | 2,690.00 | 2,735.00 | 2,735.00 | 162,352 |
Mar 12, 2024 | 2,695.00 | 2,710.00 | 2,675.00 | 2,695.00 | 2,695.00 | 104,630 |
Mar 11, 2024 | 2,665.00 | 2,710.00 | 2,640.00 | 2,695.00 | 2,695.00 | 96,514 |
Mar 08, 2024 | 2,695.00 | 2,710.00 | 2,650.00 | 2,665.00 | 2,665.00 | 197,959 |
Mar 07, 2024 | 2,715.00 | 2,725.00 | 2,680.00 | 2,680.00 | 2,680.00 | 118,705 |
Mar 06, 2024 | 2,685.00 | 2,715.00 | 2,635.00 | 2,715.00 | 2,715.00 | 234,781 |
Mar 05, 2024 | 2,710.00 | 2,750.00 | 2,670.00 | 2,695.00 | 2,695.00 | 207,877 |
Mar 04, 2024 | 2,785.00 | 2,790.00 | 2,715.00 | 2,730.00 | 2,730.00 | 220,462 |
Feb 29, 2024 | 2,825.00 | 2,825.00 | 2,765.00 | 2,785.00 | 2,785.00 | 106,265 |
Feb 28, 2024 | 2,760.00 | 2,810.00 | 2,760.00 | 2,800.00 | 2,800.00 | 131,032 |
Feb 27, 2024 | 2,825.00 | 2,835.00 | 2,755.00 | 2,765.00 | 2,765.00 | 367,242 |
Feb 26, 2024 | 2,840.00 | 2,855.00 | 2,815.00 | 2,825.00 | 2,825.00 | 162,967 |
Feb 23, 2024 | 2,870.00 | 2,895.00 | 2,840.00 | 2,850.00 | 2,850.00 | 257,678 |
Feb 22, 2024 | 2,890.00 | 2,900.00 | 2,860.00 | 2,865.00 | 2,865.00 | 228,030 |
Feb 21, 2024 | 2,890.00 | 2,915.00 | 2,880.00 | 2,890.00 | 2,890.00 | 235,704 |
Feb 20, 2024 | 2,920.00 | 2,920.00 | 2,885.00 | 2,900.00 | 2,900.00 | 149,780 |
Feb 19, 2024 | 2,895.00 | 2,950.00 | 2,890.00 | 2,910.00 | 2,910.00 | 299,407 |
Feb 16, 2024 | 2,900.00 | 2,920.00 | 2,890.00 | 2,915.00 | 2,915.00 | 257,072 |
Feb 15, 2024 | 3,040.00 | 3,040.00 | 2,850.00 | 2,895.00 | 2,895.00 | 1,537,758 |
Feb 14, 2024 | 3,140.00 | 3,210.00 | 3,045.00 | 3,045.00 | 3,045.00 | 659,769 |
Feb 13, 2024 | 3,060.00 | 3,200.00 | 3,035.00 | 3,160.00 | 3,160.00 | 433,981 |
Feb 08, 2024 | 3,100.00 | 3,125.00 | 3,040.00 | 3,060.00 | 3,060.00 | 219,547 |
Feb 07, 2024 | 3,145.00 | 3,185.00 | 3,090.00 | 3,100.00 | 3,100.00 | 205,614 |
Feb 06, 2024 | 3,025.00 | 3,190.00 | 3,000.00 | 3,145.00 | 3,145.00 | 441,434 |
Feb 05, 2024 | 3,030.00 | 3,060.00 | 2,980.00 | 3,025.00 | 3,025.00 | 168,006 |
Feb 02, 2024 | 3,015.00 | 3,055.00 | 2,975.00 | 3,030.00 | 3,030.00 | 179,928 |
Feb 01, 2024 | 3,120.00 | 3,250.00 | 2,930.00 | 3,020.00 | 3,020.00 | 700,725 |
Jan 31, 2024 | 3,020.00 | 3,025.00 | 2,960.00 | 2,980.00 | 2,980.00 | 350,492 |
Jan 30, 2024 | 3,030.00 | 3,075.00 | 3,000.00 | 3,020.00 | 3,020.00 | 125,880 |
Jan 29, 2024 | 3,055.00 | 3,090.00 | 2,995.00 | 3,020.00 | 3,020.00 | 195,464 |
Jan 26, 2024 | 3,125.00 | 3,145.00 | 3,045.00 | 3,055.00 | 3,055.00 | 243,950 |
Jan 25, 2024 | 3,125.00 | 3,130.00 | 3,055.00 | 3,120.00 | 3,120.00 | 195,829 |
Jan 24, 2024 | 3,095.00 | 3,135.00 | 3,050.00 | 3,090.00 | 3,090.00 | 206,123 |
Jan 23, 2024 | 3,140.00 | 3,165.00 | 3,080.00 | 3,105.00 | 3,105.00 | 196,991 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |