Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2,120.00 | 2,140.00 | 2,085.00 | 2,110.00 | 2,110.00 | 16,468 |
Jun 28, 2024 | 2,010.00 | 2,150.00 | 2,010.00 | 2,120.00 | 2,120.00 | 40,844 |
Jun 27, 2024 | 2,010.00 | 2,040.00 | 1,999.00 | 2,010.00 | 2,010.00 | 20,813 |
Jun 26, 2024 | 2,015.00 | 2,015.00 | 1,998.00 | 2,010.00 | 2,010.00 | 15,435 |
Jun 25, 2024 | 2,020.00 | 2,020.00 | 1,976.00 | 2,015.00 | 2,015.00 | 38,831 |
Jun 24, 2024 | 2,085.00 | 2,085.00 | 1,953.00 | 2,025.00 | 2,025.00 | 40,097 |
Jun 21, 2024 | 2,105.00 | 2,105.00 | 2,070.00 | 2,090.00 | 2,090.00 | 26,492 |
Jun 20, 2024 | 2,090.00 | 2,115.00 | 2,080.00 | 2,115.00 | 2,115.00 | 17,322 |
Jun 19, 2024 | 2,095.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 21,374 |
Jun 18, 2024 | 2,075.00 | 2,105.00 | 2,075.00 | 2,090.00 | 2,090.00 | 21,880 |
Jun 17, 2024 | 2,085.00 | 2,105.00 | 2,065.00 | 2,075.00 | 2,075.00 | 24,938 |
Jun 14, 2024 | 2,100.00 | 2,140.00 | 2,080.00 | 2,085.00 | 2,085.00 | 52,266 |
Jun 13, 2024 | 2,140.00 | 2,140.00 | 2,105.00 | 2,105.00 | 2,105.00 | 16,841 |
Jun 12, 2024 | 2,100.00 | 2,195.00 | 2,085.00 | 2,140.00 | 2,140.00 | 19,863 |
Jun 11, 2024 | 2,095.00 | 2,195.00 | 2,080.00 | 2,100.00 | 2,100.00 | 27,087 |
Jun 10, 2024 | 2,090.00 | 2,145.00 | 2,080.00 | 2,095.00 | 2,095.00 | 26,438 |
Jun 07, 2024 | 2,100.00 | 2,145.00 | 2,085.00 | 2,105.00 | 2,105.00 | 13,053 |
Jun 05, 2024 | 2,105.00 | 2,150.00 | 2,085.00 | 2,100.00 | 2,100.00 | 17,718 |
Jun 04, 2024 | 2,115.00 | 2,125.00 | 2,090.00 | 2,105.00 | 2,105.00 | 29,085 |
Jun 03, 2024 | 2,100.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,115.00 | 38,371 |
May 31, 2024 | 2,125.00 | 2,155.00 | 2,110.00 | 2,110.00 | 2,110.00 | 25,472 |
May 30, 2024 | 2,130.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,130.00 | 13,998 |
May 29, 2024 | 2,135.00 | 2,185.00 | 2,095.00 | 2,130.00 | 2,130.00 | 25,791 |
May 28, 2024 | 2,110.00 | 2,130.00 | 2,060.00 | 2,115.00 | 2,115.00 | 38,953 |
May 27, 2024 | 2,135.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | 37,294 |
May 24, 2024 | 2,125.00 | 2,180.00 | 2,125.00 | 2,140.00 | 2,140.00 | 17,439 |
May 23, 2024 | 2,125.00 | 2,180.00 | 2,110.00 | 2,125.00 | 2,125.00 | 19,962 |
May 22, 2024 | 2,155.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | 19,727 |
May 21, 2024 | 2,135.00 | 2,205.00 | 2,135.00 | 2,160.00 | 2,160.00 | 15,239 |
May 20, 2024 | 2,215.00 | 2,215.00 | 2,090.00 | 2,130.00 | 2,130.00 | 110,528 |
May 17, 2024 | 2,290.00 | 2,295.00 | 2,190.00 | 2,200.00 | 2,200.00 | 121,964 |
May 16, 2024 | 2,270.00 | 2,300.00 | 2,265.00 | 2,290.00 | 2,290.00 | 51,345 |
May 14, 2024 | 2,275.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 61,128 |
May 13, 2024 | 2,290.00 | 2,430.00 | 2,270.00 | 2,275.00 | 2,275.00 | 105,672 |
May 10, 2024 | 2,285.00 | 2,305.00 | 2,260.00 | 2,275.00 | 2,275.00 | 31,552 |
May 09, 2024 | 2,290.00 | 2,300.00 | 2,265.00 | 2,285.00 | 2,285.00 | 44,549 |
May 08, 2024 | 2,295.00 | 2,295.00 | 2,265.00 | 2,290.00 | 2,290.00 | 27,815 |
May 07, 2024 | 2,290.00 | 2,345.00 | 2,240.00 | 2,295.00 | 2,295.00 | 43,929 |
May 03, 2024 | 2,270.00 | 2,305.00 | 2,265.00 | 2,290.00 | 2,290.00 | 46,538 |
May 02, 2024 | 2,290.00 | 2,315.00 | 2,265.00 | 2,270.00 | 2,270.00 | 38,139 |
Apr 30, 2024 | 2,265.00 | 2,360.00 | 2,255.00 | 2,290.00 | 2,290.00 | 17,217 |
Apr 29, 2024 | 2,265.00 | 2,280.00 | 2,250.00 | 2,265.00 | 2,265.00 | 30,237 |
Apr 26, 2024 | 2,235.00 | 2,280.00 | 2,230.00 | 2,265.00 | 2,265.00 | 52,663 |
Apr 25, 2024 | 2,240.00 | 2,250.00 | 2,220.00 | 2,225.00 | 2,225.00 | 30,937 |
Apr 24, 2024 | 2,235.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,240.00 | 20,465 |
Apr 23, 2024 | 2,280.00 | 2,280.00 | 2,220.00 | 2,255.00 | 2,255.00 | 25,923 |
Apr 22, 2024 | 2,235.00 | 2,280.00 | 2,235.00 | 2,280.00 | 2,280.00 | 15,981 |
Apr 19, 2024 | 2,305.00 | 2,320.00 | 2,210.00 | 2,235.00 | 2,235.00 | 69,324 |
Apr 18, 2024 | 2,280.00 | 2,325.00 | 2,260.00 | 2,295.00 | 2,295.00 | 14,699 |
Apr 17, 2024 | 2,235.00 | 2,310.00 | 2,235.00 | 2,300.00 | 2,300.00 | 22,121 |
Apr 16, 2024 | 2,300.00 | 2,300.00 | 2,250.00 | 2,255.00 | 2,255.00 | 46,099 |
Apr 15, 2024 | 2,300.00 | 2,350.00 | 2,210.00 | 2,345.00 | 2,345.00 | 36,281 |
Apr 12, 2024 | 2,380.00 | 2,380.00 | 2,285.00 | 2,300.00 | 2,300.00 | 39,531 |
Apr 11, 2024 | 2,290.00 | 2,390.00 | 2,270.00 | 2,385.00 | 2,385.00 | 43,399 |
Apr 09, 2024 | 2,340.00 | 2,380.00 | 2,260.00 | 2,335.00 | 2,335.00 | 39,963 |
Apr 08, 2024 | 2,320.00 | 2,405.00 | 2,300.00 | 2,340.00 | 2,340.00 | 34,995 |
Apr 05, 2024 | 2,380.00 | 2,380.00 | 2,320.00 | 2,350.00 | 2,350.00 | 50,465 |
Apr 04, 2024 | 2,310.00 | 2,425.00 | 2,310.00 | 2,385.00 | 2,385.00 | 90,018 |
Apr 03, 2024 | 2,350.00 | 2,355.00 | 2,260.00 | 2,305.00 | 2,305.00 | 60,138 |
Apr 02, 2024 | 2,355.00 | 2,395.00 | 2,340.00 | 2,350.00 | 2,350.00 | 64,014 |
Apr 01, 2024 | 2,285.00 | 2,375.00 | 2,250.00 | 2,355.00 | 2,355.00 | 98,126 |
Mar 29, 2024 | 2,280.00 | 2,285.00 | 2,255.00 | 2,285.00 | 2,285.00 | 46,409 |
Mar 28, 2024 | 2,300.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,280.00 | 42,287 |
Mar 27, 2024 | 2,290.00 | 2,305.00 | 2,265.00 | 2,300.00 | 2,300.00 | 24,452 |
Mar 26, 2024 | 2,290.00 | 2,295.00 | 2,265.00 | 2,290.00 | 2,290.00 | 36,510 |
Mar 25, 2024 | 2,290.00 | 2,340.00 | 2,260.00 | 2,290.00 | 2,290.00 | 96,367 |
Mar 22, 2024 | 2,275.00 | 2,295.00 | 2,260.00 | 2,275.00 | 2,275.00 | 54,835 |
Mar 21, 2024 | 2,250.00 | 2,290.00 | 2,245.00 | 2,275.00 | 2,275.00 | 73,743 |
Mar 20, 2024 | 2,255.00 | 2,295.00 | 2,235.00 | 2,250.00 | 2,250.00 | 45,148 |
Mar 19, 2024 | 2,240.00 | 2,275.00 | 2,235.00 | 2,250.00 | 2,250.00 | 19,475 |
Mar 18, 2024 | 2,220.00 | 2,250.00 | 2,220.00 | 2,240.00 | 2,240.00 | 26,529 |
Mar 15, 2024 | 2,200.00 | 2,220.00 | 2,195.00 | 2,215.00 | 2,215.00 | 33,605 |
Mar 14, 2024 | 2,245.00 | 2,255.00 | 2,195.00 | 2,200.00 | 2,200.00 | 111,103 |
Mar 13, 2024 | 2,280.00 | 2,290.00 | 2,240.00 | 2,245.00 | 2,245.00 | 55,276 |
Mar 12, 2024 | 2,305.00 | 2,320.00 | 2,260.00 | 2,280.00 | 2,280.00 | 36,672 |
Mar 11, 2024 | 2,320.00 | 2,320.00 | 2,270.00 | 2,310.00 | 2,310.00 | 51,769 |
Mar 08, 2024 | 2,300.00 | 2,340.00 | 2,285.00 | 2,320.00 | 2,320.00 | 40,698 |
Mar 07, 2024 | 2,325.00 | 2,345.00 | 2,290.00 | 2,320.00 | 2,320.00 | 40,775 |
Mar 06, 2024 | 2,370.00 | 2,420.00 | 2,325.00 | 2,345.00 | 2,345.00 | 48,946 |
Mar 05, 2024 | 2,420.00 | 2,420.00 | 2,350.00 | 2,370.00 | 2,370.00 | 250,706 |
Mar 04, 2024 | 2,345.00 | 2,480.00 | 2,330.00 | 2,425.00 | 2,425.00 | 101,438 |
Feb 29, 2024 | 2,390.00 | 2,390.00 | 2,320.00 | 2,340.00 | 2,340.00 | 34,281 |
Feb 28, 2024 | 2,340.00 | 2,370.00 | 2,315.00 | 2,350.00 | 2,350.00 | 102,436 |
Feb 27, 2024 | 2,400.00 | 2,400.00 | 2,320.00 | 2,350.00 | 2,350.00 | 270,974 |
Feb 26, 2024 | 2,495.00 | 2,495.00 | 2,400.00 | 2,400.00 | 2,400.00 | 166,094 |
Feb 23, 2024 | 2,515.00 | 2,520.00 | 2,470.00 | 2,520.00 | 2,520.00 | 44,006 |
Feb 22, 2024 | 2,550.00 | 2,550.00 | 2,495.00 | 2,545.00 | 2,545.00 | 34,305 |
Feb 21, 2024 | 2,575.00 | 2,575.00 | 2,530.00 | 2,550.00 | 2,550.00 | 41,158 |
Feb 20, 2024 | 2,555.00 | 2,590.00 | 2,525.00 | 2,575.00 | 2,575.00 | 264,604 |
Feb 19, 2024 | 2,530.00 | 2,600.00 | 2,510.00 | 2,600.00 | 2,600.00 | 46,029 |
Feb 16, 2024 | 2,540.00 | 2,605.00 | 2,530.00 | 2,530.00 | 2,530.00 | 21,789 |
Feb 15, 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,530.00 | 2,530.00 | 22,611 |
Feb 14, 2024 | 2,555.00 | 2,555.00 | 2,495.00 | 2,545.00 | 2,545.00 | 55,956 |
Feb 13, 2024 | 2,535.00 | 2,565.00 | 2,515.00 | 2,555.00 | 2,555.00 | 27,949 |
Feb 08, 2024 | 2,520.00 | 2,540.00 | 2,480.00 | 2,535.00 | 2,535.00 | 34,573 |
Feb 07, 2024 | 2,480.00 | 2,540.00 | 2,480.00 | 2,500.00 | 2,500.00 | 21,781 |
Feb 06, 2024 | 2,515.00 | 2,540.00 | 2,470.00 | 2,500.00 | 2,500.00 | 27,767 |
Feb 05, 2024 | 2,480.00 | 2,525.00 | 2,475.00 | 2,515.00 | 2,515.00 | 20,858 |
Feb 02, 2024 | 2,500.00 | 2,590.00 | 2,475.00 | 2,475.00 | 2,475.00 | 30,234 |
Feb 01, 2024 | 2,515.00 | 2,530.00 | 2,450.00 | 2,500.00 | 2,500.00 | 68,231 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |