Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4,065.00 | 4,095.00 | 3,820.00 | 3,975.00 | 3,975.00 | 217,587 |
Jun 20, 2024 | 4,030.00 | 4,125.00 | 4,030.00 | 4,075.00 | 4,075.00 | 62,598 |
Jun 19, 2024 | 4,100.00 | 4,125.00 | 4,000.00 | 4,070.00 | 4,070.00 | 108,983 |
Jun 18, 2024 | 4,420.00 | 4,550.00 | 3,960.00 | 4,060.00 | 4,060.00 | 1,057,779 |
Jun 17, 2024 | 4,530.00 | 4,530.00 | 4,425.00 | 4,510.00 | 4,510.00 | 19,004 |
Jun 14, 2024 | 4,585.00 | 4,585.00 | 4,470.00 | 4,530.00 | 4,530.00 | 30,497 |
Jun 13, 2024 | 4,555.00 | 4,605.00 | 4,500.00 | 4,545.00 | 4,545.00 | 27,050 |
Jun 12, 2024 | 4,490.00 | 4,575.00 | 4,465.00 | 4,530.00 | 4,530.00 | 27,867 |
Jun 11, 2024 | 4,485.00 | 4,685.00 | 4,485.00 | 4,535.00 | 4,535.00 | 53,814 |
Jun 10, 2024 | 4,440.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,500.00 | 19,791 |
Jun 07, 2024 | 4,400.00 | 4,530.00 | 4,400.00 | 4,470.00 | 4,470.00 | 26,483 |
Jun 05, 2024 | 4,470.00 | 4,555.00 | 4,405.00 | 4,410.00 | 4,410.00 | 37,874 |
Jun 04, 2024 | 4,525.00 | 4,575.00 | 4,350.00 | 4,475.00 | 4,475.00 | 23,964 |
Jun 03, 2024 | 4,455.00 | 4,585.00 | 4,420.00 | 4,535.00 | 4,535.00 | 38,619 |
May 31, 2024 | 4,435.00 | 4,490.00 | 4,410.00 | 4,420.00 | 4,420.00 | 25,145 |
May 30, 2024 | 4,510.00 | 4,540.00 | 4,440.00 | 4,445.00 | 4,445.00 | 22,659 |
May 29, 2024 | 4,440.00 | 4,645.00 | 4,420.00 | 4,500.00 | 4,500.00 | 94,434 |
May 28, 2024 | 4,400.00 | 4,480.00 | 4,400.00 | 4,445.00 | 4,445.00 | 38,259 |
May 27, 2024 | 4,470.00 | 4,515.00 | 4,395.00 | 4,460.00 | 4,460.00 | 41,898 |
May 24, 2024 | 4,465.00 | 4,545.00 | 4,435.00 | 4,470.00 | 4,470.00 | 29,709 |
May 23, 2024 | 4,575.00 | 4,595.00 | 4,470.00 | 4,470.00 | 4,470.00 | 35,904 |
May 22, 2024 | 4,575.00 | 4,630.00 | 4,530.00 | 4,560.00 | 4,560.00 | 22,631 |
May 21, 2024 | 4,530.00 | 4,655.00 | 4,530.00 | 4,575.00 | 4,575.00 | 22,150 |
May 20, 2024 | 4,725.00 | 4,770.00 | 4,575.00 | 4,575.00 | 4,575.00 | 59,908 |
May 17, 2024 | 4,810.00 | 4,810.00 | 4,685.00 | 4,725.00 | 4,725.00 | 15,869 |
May 16, 2024 | 4,795.00 | 4,810.00 | 4,695.00 | 4,730.00 | 4,730.00 | 18,794 |
May 14, 2024 | 4,710.00 | 4,850.00 | 4,655.00 | 4,775.00 | 4,775.00 | 52,806 |
May 13, 2024 | 4,695.00 | 4,735.00 | 4,635.00 | 4,640.00 | 4,640.00 | 32,402 |
May 10, 2024 | 4,865.00 | 4,895.00 | 4,715.00 | 4,740.00 | 4,740.00 | 82,720 |
May 09, 2024 | 4,775.00 | 4,905.00 | 4,720.00 | 4,905.00 | 4,905.00 | 102,293 |
May 08, 2024 | 4,920.00 | 5,000.00 | 4,760.00 | 4,775.00 | 4,775.00 | 135,641 |
May 07, 2024 | 4,700.00 | 4,795.00 | 4,620.00 | 4,790.00 | 4,790.00 | 78,384 |
May 03, 2024 | 4,765.00 | 4,795.00 | 4,390.00 | 4,700.00 | 4,700.00 | 41,650 |
May 02, 2024 | 4,825.00 | 4,860.00 | 4,680.00 | 4,775.00 | 4,775.00 | 54,726 |
Apr 30, 2024 | 4,800.00 | 4,845.00 | 4,775.00 | 4,825.00 | 4,825.00 | 43,663 |
Apr 29, 2024 | 4,705.00 | 4,845.00 | 4,685.00 | 4,810.00 | 4,810.00 | 74,891 |
Apr 26, 2024 | 4,625.00 | 4,735.00 | 4,625.00 | 4,685.00 | 4,685.00 | 33,155 |
Apr 25, 2024 | 4,705.00 | 4,770.00 | 4,620.00 | 4,620.00 | 4,620.00 | 68,101 |
Apr 24, 2024 | 4,545.00 | 4,655.00 | 4,545.00 | 4,620.00 | 4,620.00 | 72,239 |
Apr 23, 2024 | 4,455.00 | 4,860.00 | 4,455.00 | 4,555.00 | 4,555.00 | 488,029 |
Apr 22, 2024 | 4,495.00 | 4,605.00 | 4,450.00 | 4,455.00 | 4,455.00 | 59,740 |
Apr 19, 2024 | 4,585.00 | 4,640.00 | 4,410.00 | 4,490.00 | 4,490.00 | 98,685 |
Apr 18, 2024 | 4,480.00 | 4,690.00 | 4,450.00 | 4,585.00 | 4,585.00 | 131,182 |
Apr 17, 2024 | 4,435.00 | 4,685.00 | 4,385.00 | 4,500.00 | 4,500.00 | 297,245 |
Apr 16, 2024 | 4,495.00 | 5,300.00 | 4,360.00 | 4,410.00 | 4,410.00 | 1,747,601 |
Apr 15, 2024 | 4,460.00 | 4,495.00 | 4,350.00 | 4,495.00 | 4,495.00 | 50,361 |
Apr 12, 2024 | 4,480.00 | 4,480.00 | 4,365.00 | 4,460.00 | 4,460.00 | 31,524 |
Apr 11, 2024 | 4,315.00 | 4,445.00 | 4,285.00 | 4,440.00 | 4,440.00 | 44,745 |
Apr 09, 2024 | 4,430.00 | 4,570.00 | 4,410.00 | 4,450.00 | 4,450.00 | 95,406 |
Apr 08, 2024 | 4,550.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | 55,980 |
Apr 05, 2024 | 4,635.00 | 4,695.00 | 4,535.00 | 4,545.00 | 4,545.00 | 73,209 |
Apr 04, 2024 | 4,625.00 | 4,715.00 | 4,610.00 | 4,715.00 | 4,715.00 | 44,210 |
Apr 03, 2024 | 4,675.00 | 4,740.00 | 4,560.00 | 4,655.00 | 4,655.00 | 79,682 |
Apr 02, 2024 | 4,780.00 | 4,840.00 | 4,695.00 | 4,740.00 | 4,740.00 | 50,937 |
Apr 01, 2024 | 4,735.00 | 4,820.00 | 4,705.00 | 4,805.00 | 4,805.00 | 88,313 |
Mar 29, 2024 | 4,790.00 | 4,830.00 | 4,680.00 | 4,735.00 | 4,735.00 | 103,041 |
Mar 28, 2024 | 4,815.00 | 4,860.00 | 4,760.00 | 4,785.00 | 4,785.00 | 108,976 |
Mar 27, 2024 | 4,930.00 | 4,975.00 | 4,805.00 | 4,815.00 | 4,815.00 | 140,350 |
Mar 26, 2024 | 5,030.00 | 5,200.00 | 4,870.00 | 4,875.00 | 4,875.00 | 229,410 |
Mar 25, 2024 | 5,170.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | 193,163 |
Mar 22, 2024 | 5,020.00 | 5,250.00 | 4,925.00 | 5,170.00 | 5,170.00 | 946,706 |
Mar 21, 2024 | 5,120.00 | 5,210.00 | 5,010.00 | 5,020.00 | 5,020.00 | 224,015 |
Mar 20, 2024 | 5,150.00 | 5,440.00 | 4,995.00 | 5,010.00 | 5,010.00 | 469,729 |
Mar 19, 2024 | 5,240.00 | 5,320.00 | 5,020.00 | 5,180.00 | 5,180.00 | 473,669 |
Mar 18, 2024 | 5,290.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 557,172 |
Mar 15, 2024 | 4,880.00 | 5,590.00 | 4,870.00 | 5,350.00 | 5,350.00 | 3,138,180 |
Mar 14, 2024 | 4,995.00 | 5,290.00 | 4,800.00 | 4,880.00 | 4,880.00 | 742,091 |
Mar 13, 2024 | 5,050.00 | 5,240.00 | 4,920.00 | 4,955.00 | 4,955.00 | 403,631 |
Mar 12, 2024 | 4,930.00 | 5,060.00 | 4,895.00 | 4,995.00 | 4,995.00 | 248,564 |
Mar 11, 2024 | 5,040.00 | 5,070.00 | 4,870.00 | 4,930.00 | 4,930.00 | 307,453 |
Mar 08, 2024 | 5,180.00 | 5,240.00 | 5,010.00 | 5,110.00 | 5,110.00 | 530,670 |
Mar 07, 2024 | 5,200.00 | 5,280.00 | 5,050.00 | 5,200.00 | 5,200.00 | 548,989 |
Mar 06, 2024 | 5,150.00 | 6,000.00 | 5,100.00 | 5,300.00 | 5,300.00 | 8,873,826 |
Mar 05, 2024 | 5,350.00 | 5,390.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,050,681 |
Mar 04, 2024 | 5,740.00 | 5,790.00 | 5,300.00 | 5,480.00 | 5,480.00 | 4,801,970 |
Feb 29, 2024 | 4,645.00 | 5,740.00 | 4,485.00 | 5,740.00 | 5,740.00 | 9,192,162 |
Feb 28, 2024 | 4,310.00 | 4,420.00 | 4,310.00 | 4,420.00 | 4,420.00 | 71,021 |
Feb 27, 2024 | 4,445.00 | 4,445.00 | 4,330.00 | 4,330.00 | 4,330.00 | 53,746 |
Feb 26, 2024 | 4,485.00 | 4,525.00 | 4,410.00 | 4,410.00 | 4,410.00 | 46,925 |
Feb 23, 2024 | 4,560.00 | 4,665.00 | 4,450.00 | 4,490.00 | 4,490.00 | 80,498 |
Feb 22, 2024 | 4,455.00 | 4,515.00 | 4,440.00 | 4,485.00 | 4,485.00 | 50,580 |
Feb 21, 2024 | 4,495.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,490.00 | 34,143 |
Feb 20, 2024 | 4,560.00 | 4,575.00 | 4,450.00 | 4,540.00 | 4,540.00 | 33,791 |
Feb 19, 2024 | 4,640.00 | 4,640.00 | 4,535.00 | 4,560.00 | 4,560.00 | 34,313 |
Feb 16, 2024 | 4,560.00 | 4,625.00 | 4,500.00 | 4,580.00 | 4,580.00 | 39,876 |
Feb 15, 2024 | 4,545.00 | 4,650.00 | 4,495.00 | 4,555.00 | 4,555.00 | 80,310 |
Feb 14, 2024 | 4,440.00 | 4,525.00 | 4,360.00 | 4,495.00 | 4,495.00 | 34,730 |
Feb 13, 2024 | 4,375.00 | 4,560.00 | 4,370.00 | 4,520.00 | 4,520.00 | 100,156 |
Feb 08, 2024 | 4,350.00 | 4,455.00 | 4,325.00 | 4,375.00 | 4,375.00 | 61,623 |
Feb 07, 2024 | 4,425.00 | 4,525.00 | 4,320.00 | 4,355.00 | 4,355.00 | 153,943 |
Feb 06, 2024 | 4,485.00 | 4,930.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1,056,960 |
Feb 05, 2024 | 4,670.00 | 4,670.00 | 4,475.00 | 4,515.00 | 4,515.00 | 83,741 |
Feb 02, 2024 | 4,585.00 | 4,665.00 | 4,540.00 | 4,655.00 | 4,655.00 | 125,431 |
Feb 01, 2024 | 4,600.00 | 4,650.00 | 4,500.00 | 4,590.00 | 4,590.00 | 137,926 |
Jan 31, 2024 | 4,785.00 | 4,810.00 | 4,550.00 | 4,600.00 | 4,600.00 | 96,000 |
Jan 30, 2024 | 4,750.00 | 4,840.00 | 4,720.00 | 4,795.00 | 4,795.00 | 72,420 |
Jan 29, 2024 | 4,900.00 | 4,900.00 | 4,715.00 | 4,780.00 | 4,780.00 | 100,342 |
Jan 26, 2024 | 4,680.00 | 5,110.00 | 4,680.00 | 4,910.00 | 4,910.00 | 379,393 |
Jan 25, 2024 | 4,895.00 | 4,895.00 | 4,695.00 | 4,750.00 | 4,750.00 | 77,961 |
Jan 24, 2024 | 4,900.00 | 4,960.00 | 4,705.00 | 4,810.00 | 4,810.00 | 100,056 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |