Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4,510.00 | 4,720.00 | 4,505.00 | 4,645.00 | 4,645.00 | 3,180 |
Jun 20, 2024 | 4,600.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 30,692 |
Jun 19, 2024 | 4,535.00 | 4,645.00 | 4,470.00 | 4,555.00 | 4,555.00 | 4,318 |
Jun 18, 2024 | 4,550.00 | 4,580.00 | 4,465.00 | 4,550.00 | 4,550.00 | 9,367 |
Jun 17, 2024 | 4,650.00 | 4,675.00 | 4,565.00 | 4,580.00 | 4,580.00 | 1,820 |
Jun 14, 2024 | 4,710.00 | 4,810.00 | 4,620.00 | 4,650.00 | 4,650.00 | 13,005 |
Jun 13, 2024 | 4,725.00 | 4,770.00 | 4,655.00 | 4,705.00 | 4,705.00 | 3,754 |
Jun 12, 2024 | 4,725.00 | 4,800.00 | 4,685.00 | 4,700.00 | 4,700.00 | 5,804 |
Jun 11, 2024 | 4,775.00 | 4,960.00 | 4,660.00 | 4,730.00 | 4,730.00 | 15,453 |
Jun 10, 2024 | 4,750.00 | 4,990.00 | 4,660.00 | 4,720.00 | 4,720.00 | 13,846 |
Jun 07, 2024 | 4,865.00 | 4,935.00 | 4,705.00 | 4,710.00 | 4,710.00 | 4,934 |
Jun 05, 2024 | 4,950.00 | 4,970.00 | 4,810.00 | 4,850.00 | 4,850.00 | 5,913 |
Jun 04, 2024 | 4,870.00 | 4,980.00 | 4,810.00 | 4,950.00 | 4,950.00 | 7,852 |
Jun 03, 2024 | 5,020.00 | 5,080.00 | 4,770.00 | 4,770.00 | 4,770.00 | 43,555 |
May 31, 2024 | 4,920.00 | 5,050.00 | 4,915.00 | 4,995.00 | 4,995.00 | 20,986 |
May 30, 2024 | 4,860.00 | 5,050.00 | 4,800.00 | 4,870.00 | 4,870.00 | 22,543 |
May 29, 2024 | 4,760.00 | 5,100.00 | 4,700.00 | 4,990.00 | 4,990.00 | 20,374 |
May 28, 2024 | 4,800.00 | 4,830.00 | 4,715.00 | 4,735.00 | 4,735.00 | 9,076 |
May 27, 2024 | 4,920.00 | 4,920.00 | 4,740.00 | 4,760.00 | 4,760.00 | 8,841 |
May 24, 2024 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,278 |
May 23, 2024 | 4,910.00 | 5,100.00 | 4,860.00 | 5,000.00 | 5,000.00 | 15,999 |
May 22, 2024 | 4,715.00 | 4,990.00 | 4,610.00 | 4,910.00 | 4,910.00 | 35,287 |
May 21, 2024 | 4,720.00 | 4,755.00 | 4,680.00 | 4,690.00 | 4,690.00 | 10,665 |
May 20, 2024 | 4,795.00 | 4,900.00 | 4,700.00 | 4,790.00 | 4,790.00 | 15,638 |
May 17, 2024 | 4,770.00 | 5,000.00 | 4,720.00 | 4,800.00 | 4,800.00 | 12,965 |
May 16, 2024 | 4,865.00 | 4,865.00 | 4,650.00 | 4,710.00 | 4,710.00 | 12,975 |
May 14, 2024 | 4,600.00 | 5,000.00 | 4,600.00 | 4,790.00 | 4,790.00 | 25,641 |
May 13, 2024 | 4,760.00 | 4,825.00 | 4,600.00 | 4,660.00 | 4,660.00 | 16,289 |
May 10, 2024 | 4,715.00 | 4,990.00 | 4,715.00 | 4,760.00 | 4,760.00 | 14,068 |
May 09, 2024 | 4,670.00 | 4,900.00 | 4,660.00 | 4,690.00 | 4,690.00 | 8,511 |
May 08, 2024 | 4,680.00 | 4,765.00 | 4,660.00 | 4,695.00 | 4,695.00 | 6,038 |
May 07, 2024 | 4,655.00 | 4,720.00 | 4,655.00 | 4,710.00 | 4,710.00 | 7,304 |
May 03, 2024 | 4,740.00 | 4,785.00 | 4,670.00 | 4,710.00 | 4,710.00 | 5,208 |
May 02, 2024 | 4,650.00 | 4,740.00 | 4,580.00 | 4,695.00 | 4,695.00 | 6,015 |
Apr 30, 2024 | 4,730.00 | 4,835.00 | 4,650.00 | 4,670.00 | 4,670.00 | 14,894 |
Apr 29, 2024 | 4,750.00 | 5,000.00 | 4,700.00 | 4,790.00 | 4,790.00 | 20,601 |
Apr 26, 2024 | 4,720.00 | 4,825.00 | 4,620.00 | 4,795.00 | 4,795.00 | 8,148 |
Apr 25, 2024 | 5,000.00 | 5,000.00 | 4,705.00 | 4,765.00 | 4,765.00 | 27,442 |
Apr 24, 2024 | 4,680.00 | 4,905.00 | 4,680.00 | 4,900.00 | 4,900.00 | 27,954 |
Apr 23, 2024 | 4,920.00 | 4,920.00 | 4,620.00 | 4,680.00 | 4,680.00 | 43,282 |
Apr 22, 2024 | 4,460.00 | 4,820.00 | 4,305.00 | 4,770.00 | 4,770.00 | 41,554 |
Apr 19, 2024 | 4,390.00 | 4,550.00 | 4,310.00 | 4,520.00 | 4,520.00 | 36,220 |
Apr 18, 2024 | 4,260.00 | 4,420.00 | 4,210.00 | 4,400.00 | 4,400.00 | 15,338 |
Apr 17, 2024 | 4,300.00 | 4,400.00 | 4,250.00 | 4,300.00 | 4,300.00 | 18,814 |
Apr 16, 2024 | 4,390.00 | 4,410.00 | 4,235.00 | 4,300.00 | 4,300.00 | 33,497 |
Apr 15, 2024 | 4,400.00 | 4,480.00 | 4,215.00 | 4,460.00 | 4,460.00 | 69,879 |
Apr 12, 2024 | 4,370.00 | 4,490.00 | 4,260.00 | 4,350.00 | 4,350.00 | 66,182 |
Apr 11, 2024 | 4,410.00 | 4,495.00 | 4,300.00 | 4,360.00 | 4,360.00 | 125,683 |
Apr 09, 2024 | 4,110.00 | 5,340.00 | 4,110.00 | 4,500.00 | 4,500.00 | 3,215,117 |
Apr 08, 2024 | 4,120.00 | 4,925.00 | 4,080.00 | 4,110.00 | 4,110.00 | 145,738 |
Apr 05, 2024 | 4,340.00 | 4,360.00 | 4,125.00 | 4,125.00 | 4,125.00 | 19,063 |
Apr 04, 2024 | 4,355.00 | 4,390.00 | 4,355.00 | 4,380.00 | 4,380.00 | 3,766 |
Apr 03, 2024 | 4,420.00 | 4,455.00 | 4,360.00 | 4,400.00 | 4,400.00 | 20,795 |
Apr 02, 2024 | 4,355.00 | 4,700.00 | 4,255.00 | 4,460.00 | 4,460.00 | 13,832 |
Apr 01, 2024 | 4,375.00 | 4,400.00 | 4,350.00 | 4,370.00 | 4,370.00 | 9,513 |
Mar 29, 2024 | 4,415.00 | 4,430.00 | 4,350.00 | 4,415.00 | 4,415.00 | 5,746 |
Mar 28, 2024 | 4,375.00 | 4,600.00 | 4,350.00 | 4,390.00 | 4,390.00 | 11,749 |
Mar 27, 2024 | 4,390.00 | 4,400.00 | 4,340.00 | 4,400.00 | 4,400.00 | 5,901 |
Mar 26, 2024 | 4,485.00 | 4,580.00 | 4,385.00 | 4,430.00 | 4,430.00 | 11,583 |
Mar 25, 2024 | 4,280.00 | 4,500.00 | 4,200.00 | 4,430.00 | 4,430.00 | 26,417 |
Mar 22, 2024 | 4,180.00 | 4,390.00 | 4,140.00 | 4,305.00 | 4,305.00 | 20,777 |
Mar 21, 2024 | 4,100.00 | 4,315.00 | 4,100.00 | 4,180.00 | 4,180.00 | 9,527 |
Mar 20, 2024 | 4,120.00 | 4,125.00 | 4,090.00 | 4,100.00 | 4,100.00 | 4,633 |
Mar 19, 2024 | 4,215.00 | 4,300.00 | 4,100.00 | 4,160.00 | 4,160.00 | 10,155 |
Mar 18, 2024 | 3,990.00 | 4,225.00 | 3,955.00 | 4,160.00 | 4,160.00 | 18,346 |
Mar 15, 2024 | 3,950.00 | 4,430.00 | 3,930.00 | 3,990.00 | 3,990.00 | 22,981 |
Mar 14, 2024 | 3,960.00 | 4,200.00 | 3,900.00 | 3,950.00 | 3,950.00 | 12,532 |
Mar 13, 2024 | 4,030.00 | 4,110.00 | 3,905.00 | 3,925.00 | 3,925.00 | 17,216 |
Mar 12, 2024 | 4,035.00 | 4,085.00 | 3,965.00 | 4,030.00 | 4,030.00 | 603 |
Mar 11, 2024 | 3,950.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,250 |
Mar 08, 2024 | 3,940.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 2,793 |
Mar 07, 2024 | 3,990.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 4,784 |
Mar 06, 2024 | 4,015.00 | 4,035.00 | 3,970.00 | 3,985.00 | 3,985.00 | 1,794 |
Mar 05, 2024 | 4,115.00 | 4,140.00 | 4,000.00 | 4,010.00 | 4,010.00 | 4,702 |
Mar 04, 2024 | 4,100.00 | 4,185.00 | 4,065.00 | 4,075.00 | 4,075.00 | 10,746 |
Feb 29, 2024 | 3,950.00 | 4,110.00 | 3,940.00 | 4,100.00 | 4,100.00 | 12,211 |
Feb 28, 2024 | 4,000.00 | 4,000.00 | 3,930.00 | 3,950.00 | 3,950.00 | 10,001 |
Feb 27, 2024 | 4,010.00 | 4,010.00 | 3,945.00 | 4,000.00 | 4,000.00 | 6,914 |
Feb 26, 2024 | 4,030.00 | 4,045.00 | 3,965.00 | 4,010.00 | 4,010.00 | 12,349 |
Feb 23, 2024 | 4,065.00 | 4,095.00 | 3,990.00 | 4,005.00 | 4,005.00 | 4,970 |
Feb 22, 2024 | 4,095.00 | 4,100.00 | 4,045.00 | 4,050.00 | 4,050.00 | 6,089 |
Feb 21, 2024 | 4,185.00 | 4,185.00 | 4,050.00 | 4,095.00 | 4,095.00 | 10,938 |
Feb 20, 2024 | 4,235.00 | 4,235.00 | 4,180.00 | 4,185.00 | 4,185.00 | 1,313 |
Feb 19, 2024 | 4,280.00 | 4,285.00 | 4,150.00 | 4,195.00 | 4,195.00 | 3,053 |
Feb 16, 2024 | 4,220.00 | 4,245.00 | 4,190.00 | 4,240.00 | 4,240.00 | 2,304 |
Feb 15, 2024 | 4,225.00 | 4,290.00 | 4,215.00 | 4,220.00 | 4,220.00 | 3,561 |
Feb 14, 2024 | 4,310.00 | 4,315.00 | 4,200.00 | 4,220.00 | 4,220.00 | 4,738 |
Feb 13, 2024 | 4,390.00 | 4,415.00 | 4,300.00 | 4,315.00 | 4,315.00 | 8,104 |
Feb 08, 2024 | 4,385.00 | 4,435.00 | 4,385.00 | 4,390.00 | 4,390.00 | 2,121 |
Feb 07, 2024 | 4,380.00 | 4,455.00 | 4,380.00 | 4,390.00 | 4,390.00 | 1,870 |
Feb 06, 2024 | 4,455.00 | 4,495.00 | 4,410.00 | 4,410.00 | 4,410.00 | 2,850 |
Feb 05, 2024 | 4,450.00 | 4,530.00 | 4,435.00 | 4,495.00 | 4,495.00 | 4,583 |
Feb 02, 2024 | 4,500.00 | 4,540.00 | 4,475.00 | 4,535.00 | 4,535.00 | 2,383 |
Feb 01, 2024 | 4,460.00 | 4,500.00 | 4,350.00 | 4,500.00 | 4,500.00 | 16,226 |
Jan 31, 2024 | 4,530.00 | 4,575.00 | 4,460.00 | 4,460.00 | 4,460.00 | 10,772 |
Jan 30, 2024 | 4,635.00 | 4,680.00 | 4,560.00 | 4,575.00 | 4,575.00 | 5,141 |
Jan 29, 2024 | 4,730.00 | 4,775.00 | 4,500.00 | 4,680.00 | 4,680.00 | 3,557 |
Jan 26, 2024 | 4,730.00 | 4,780.00 | 4,635.00 | 4,775.00 | 4,775.00 | 5,422 |
Jan 25, 2024 | 4,850.00 | 4,850.00 | 4,770.00 | 4,780.00 | 4,780.00 | 2,751 |
Jan 24, 2024 | 4,915.00 | 4,975.00 | 4,790.00 | 4,895.00 | 4,895.00 | 9,995 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |