Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2,470.00 | 2,510.00 | 2,425.00 | 2,495.00 | 2,495.00 | 1,838,394 |
Jun 28, 2024 | 2,450.00 | 2,495.00 | 2,440.00 | 2,455.00 | 2,455.00 | 1,945,296 |
Jun 27, 2024 | 2,490.00 | 2,510.00 | 2,410.00 | 2,450.00 | 2,450.00 | 4,559,243 |
Jun 26, 2024 | 2,620.00 | 2,625.00 | 2,515.00 | 2,525.00 | 2,525.00 | 2,922,605 |
Jun 25, 2024 | 2,600.00 | 2,610.00 | 2,530.00 | 2,575.00 | 2,575.00 | 2,267,359 |
Jun 24, 2024 | 2,665.00 | 2,705.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,772,953 |
Jun 21, 2024 | 2,785.00 | 2,825.00 | 2,660.00 | 2,680.00 | 2,680.00 | 3,419,834 |
Jun 20, 2024 | 2,810.00 | 2,870.00 | 2,750.00 | 2,775.00 | 2,775.00 | 2,923,267 |
Jun 19, 2024 | 2,760.00 | 2,830.00 | 2,710.00 | 2,790.00 | 2,790.00 | 2,610,456 |
Jun 18, 2024 | 2,785.00 | 2,845.00 | 2,690.00 | 2,735.00 | 2,735.00 | 3,357,703 |
Jun 17, 2024 | 2,685.00 | 2,780.00 | 2,685.00 | 2,745.00 | 2,745.00 | 2,104,789 |
Jun 14, 2024 | 2,715.00 | 2,715.00 | 2,650.00 | 2,660.00 | 2,660.00 | 2,355,994 |
Jun 13, 2024 | 2,800.00 | 2,830.00 | 2,660.00 | 2,670.00 | 2,670.00 | 3,879,200 |
Jun 12, 2024 | 2,705.00 | 2,860.00 | 2,700.00 | 2,740.00 | 2,740.00 | 3,036,724 |
Jun 11, 2024 | 2,885.00 | 2,895.00 | 2,670.00 | 2,675.00 | 2,675.00 | 3,729,151 |
Jun 07, 2024 | 2,900.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,920.00 | 1,264,856 |
Jun 06, 2024 | 2,980.00 | 2,980.00 | 2,875.00 | 2,895.00 | 2,895.00 | 1,972,047 |
Jun 05, 2024 | 2,890.00 | 2,925.00 | 2,805.00 | 2,920.00 | 2,920.00 | 2,317,646 |
Jun 04, 2024 | 2,890.00 | 2,995.00 | 2,865.00 | 2,880.00 | 2,880.00 | 2,635,326 |
Jun 03, 2024 | 2,925.00 | 2,965.00 | 2,855.00 | 2,885.00 | 2,885.00 | 1,749,614 |
May 31, 2024 | 2,990.00 | 3,070.00 | 2,835.00 | 2,870.00 | 2,870.00 | 4,802,260 |
May 30, 2024 | 2,850.00 | 2,940.00 | 2,845.00 | 2,915.00 | 2,915.00 | 1,964,478 |
May 29, 2024 | 2,970.00 | 2,980.00 | 2,870.00 | 2,880.00 | 2,880.00 | 1,896,609 |
May 28, 2024 | 2,920.00 | 3,000.00 | 2,910.00 | 2,935.00 | 2,935.00 | 2,301,266 |
May 27, 2024 | 2,855.00 | 2,970.00 | 2,830.00 | 2,905.00 | 2,905.00 | 2,622,028 |
May 24, 2024 | 2,680.00 | 2,880.00 | 2,670.00 | 2,820.00 | 2,820.00 | 2,645,027 |
May 23, 2024 | 2,770.00 | 2,780.00 | 2,665.00 | 2,720.00 | 2,720.00 | 1,622,229 |
May 22, 2024 | 2,760.00 | 2,775.00 | 2,720.00 | 2,750.00 | 2,750.00 | 1,117,072 |
May 21, 2024 | 2,855.00 | 2,855.00 | 2,750.00 | 2,750.00 | 2,750.00 | 1,609,649 |
May 20, 2024 | 2,825.00 | 2,870.00 | 2,785.00 | 2,845.00 | 2,845.00 | 1,818,849 |
May 17, 2024 | 2,805.00 | 2,830.00 | 2,735.00 | 2,800.00 | 2,800.00 | 1,910,739 |
May 16, 2024 | 2,910.00 | 2,950.00 | 2,780.00 | 2,805.00 | 2,805.00 | 3,359,260 |
May 15, 2024 | 2,980.00 | 2,980.00 | 2,845.00 | 2,855.00 | 2,855.00 | 5,291,902 |
May 14, 2024 | 2,535.00 | 2,710.00 | 2,535.00 | 2,710.00 | 2,710.00 | 2,695,332 |
May 13, 2024 | 2,550.00 | 2,580.00 | 2,505.00 | 2,520.00 | 2,520.00 | 2,381,921 |
May 10, 2024 | 2,660.00 | 2,680.00 | 2,540.00 | 2,550.00 | 2,550.00 | 2,734,583 |
May 09, 2024 | 2,800.00 | 2,815.00 | 2,500.00 | 2,625.00 | 2,625.00 | 6,368,179 |
May 08, 2024 | 2,765.00 | 2,800.00 | 2,755.00 | 2,770.00 | 2,770.00 | 1,336,645 |
May 07, 2024 | 2,800.00 | 2,875.00 | 2,725.00 | 2,760.00 | 2,760.00 | 3,725,814 |
May 06, 2024 | 3,130.00 | 3,135.00 | 2,835.00 | 2,835.00 | 2,835.00 | 4,945,921 |
May 03, 2024 | 3,240.00 | 3,270.00 | 3,130.00 | 3,145.00 | 3,145.00 | 2,737,591 |
May 02, 2024 | 3,140.00 | 3,205.00 | 3,090.00 | 3,150.00 | 3,150.00 | 2,642,052 |
Apr 30, 2024 | 3,130.00 | 3,160.00 | 3,105.00 | 3,120.00 | 3,120.00 | 1,238,230 |
Apr 29, 2024 | 3,270.00 | 3,270.00 | 3,095.00 | 3,125.00 | 3,125.00 | 4,318,289 |
Apr 26, 2024 | 2,900.00 | 3,110.00 | 2,895.00 | 3,110.00 | 3,110.00 | 2,755,858 |
Apr 25, 2024 | 2,915.00 | 2,990.00 | 2,815.00 | 2,830.00 | 2,830.00 | 2,954,943 |
Apr 24, 2024 | 2,960.00 | 2,990.00 | 2,890.00 | 2,975.00 | 2,975.00 | 2,712,890 |
Apr 23, 2024 | 2,805.00 | 2,890.00 | 2,800.00 | 2,860.00 | 2,860.00 | 2,110,482 |
Apr 22, 2024 | 2,870.00 | 2,925.00 | 2,760.00 | 2,765.00 | 2,765.00 | 3,155,900 |
Apr 19, 2024 | 3,000.00 | 3,075.00 | 2,780.00 | 2,860.00 | 2,860.00 | 3,975,551 |
Apr 18, 2024 | 2,860.00 | 3,080.00 | 2,820.00 | 3,035.00 | 3,035.00 | 3,634,842 |
Apr 17, 2024 | 2,925.00 | 2,935.00 | 2,810.00 | 2,900.00 | 2,900.00 | 2,954,009 |
Apr 16, 2024 | 2,720.00 | 2,940.00 | 2,695.00 | 2,830.00 | 2,830.00 | 5,267,266 |
Apr 15, 2024 | 2,855.00 | 2,880.00 | 2,750.00 | 2,755.00 | 2,755.00 | 2,833,306 |
Apr 12, 2024 | 3,060.00 | 3,070.00 | 2,860.00 | 2,900.00 | 2,900.00 | 4,176,624 |
Apr 11, 2024 | 3,040.00 | 3,130.00 | 2,950.00 | 3,015.00 | 3,015.00 | 2,529,384 |
Apr 10, 2024 | 3,115.00 | 3,210.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,741,767 |
Apr 09, 2024 | 3,180.00 | 3,215.00 | 2,990.00 | 3,020.00 | 3,020.00 | 3,815,865 |
Apr 08, 2024 | 3,435.00 | 3,435.00 | 3,125.00 | 3,150.00 | 3,150.00 | 2,979,865 |
Apr 03, 2024 | 3,340.00 | 3,415.00 | 3,330.00 | 3,385.00 | 3,385.00 | 1,073,024 |
Apr 02, 2024 | 3,410.00 | 3,475.00 | 3,325.00 | 3,400.00 | 3,400.00 | 2,316,959 |
Apr 01, 2024 | 3,395.00 | 3,430.00 | 3,305.00 | 3,420.00 | 3,420.00 | 1,746,584 |
Mar 29, 2024 | 3,185.00 | 3,455.00 | 3,185.00 | 3,360.00 | 3,360.00 | 2,463,000 |
Mar 28, 2024 | 3,245.00 | 3,270.00 | 3,150.00 | 3,165.00 | 3,165.00 | 2,163,188 |
Mar 27, 2024 | 3,360.00 | 3,390.00 | 3,040.00 | 3,150.00 | 3,150.00 | 3,753,762 |
Mar 26, 2024 | 3,510.00 | 3,550.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2,069,744 |
Mar 25, 2024 | 3,560.00 | 3,640.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,286,525 |
Mar 22, 2024 | 3,445.00 | 3,545.00 | 3,395.00 | 3,450.00 | 3,450.00 | 2,632,925 |
Mar 21, 2024 | 3,495.00 | 3,560.00 | 3,350.00 | 3,395.00 | 3,395.00 | 3,349,306 |
Mar 20, 2024 | 3,400.00 | 3,490.00 | 3,315.00 | 3,375.00 | 3,375.00 | 4,262,715 |
Mar 19, 2024 | 3,695.00 | 3,725.00 | 3,300.00 | 3,305.00 | 3,305.00 | 4,661,114 |
Mar 18, 2024 | 3,650.00 | 3,675.00 | 3,600.00 | 3,665.00 | 3,665.00 | 1,195,124 |
Mar 15, 2024 | 3,750.00 | 3,815.00 | 3,520.00 | 3,605.00 | 3,605.00 | 4,449,426 |
Mar 14, 2024 | 3,450.00 | 3,750.00 | 3,385.00 | 3,750.00 | 3,750.00 | 3,747,211 |
Mar 13, 2024 | 3,610.00 | 3,640.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,079,496 |
Mar 12, 2024 | 3,790.00 | 3,795.00 | 3,575.00 | 3,585.00 | 3,585.00 | 3,365,929 |
Mar 11, 2024 | 3,830.00 | 3,930.00 | 3,680.00 | 3,750.00 | 3,750.00 | 2,108,788 |
Mar 08, 2024 | 3,920.00 | 3,980.00 | 3,815.00 | 3,825.00 | 3,825.00 | 2,218,597 |
Mar 07, 2024 | 4,135.00 | 4,150.00 | 3,910.00 | 3,910.00 | 3,910.00 | 2,114,270 |
Mar 06, 2024 | 4,180.00 | 4,225.00 | 4,045.00 | 4,085.00 | 4,085.00 | 1,559,769 |
Mar 05, 2024 | 4,270.00 | 4,290.00 | 4,180.00 | 4,200.00 | 4,200.00 | 1,118,170 |
Mar 04, 2024 | 4,560.00 | 4,565.00 | 4,170.00 | 4,200.00 | 4,200.00 | 2,437,526 |
Mar 01, 2024 | 4,250.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 1,771,601 |
Feb 29, 2024 | 3,985.00 | 4,140.00 | 3,910.00 | 4,140.00 | 4,140.00 | 2,368,758 |
Feb 27, 2024 | 3,990.00 | 4,010.00 | 3,815.00 | 3,960.00 | 3,960.00 | 1,670,471 |
Feb 26, 2024 | 3,970.00 | 4,015.00 | 3,920.00 | 3,975.00 | 3,975.00 | 1,318,385 |
Feb 23, 2024 | 4,145.00 | 4,170.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,029,636 |
Feb 22, 2024 | 4,140.00 | 4,210.00 | 4,010.00 | 4,015.00 | 4,015.00 | 2,054,078 |
Feb 21, 2024 | 4,130.00 | 4,205.00 | 3,955.00 | 3,990.00 | 3,990.00 | 1,970,421 |
Feb 20, 2024 | 4,060.00 | 4,160.00 | 4,055.00 | 4,150.00 | 4,150.00 | 1,066,434 |
Feb 19, 2024 | 4,170.00 | 4,170.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1,323,366 |
Feb 16, 2024 | 4,425.00 | 4,450.00 | 4,125.00 | 4,185.00 | 4,185.00 | 1,755,608 |
Feb 15, 2024 | 4,280.00 | 4,435.00 | 4,260.00 | 4,430.00 | 4,430.00 | 1,867,413 |
Feb 05, 2024 | 3,995.00 | 4,105.00 | 3,985.00 | 4,105.00 | 4,105.00 | 1,512,766 |
Feb 02, 2024 | 3,995.00 | 4,000.00 | 3,905.00 | 3,985.00 | 3,985.00 | 1,321,415 |
Feb 01, 2024 | 3,930.00 | 4,000.00 | 3,860.00 | 3,960.00 | 3,960.00 | 1,564,707 |
Jan 31, 2024 | 3,810.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,343,687 |
Jan 30, 2024 | 3,830.00 | 3,895.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1,694,357 |
Jan 29, 2024 | 3,915.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,540,808 |
Jan 26, 2024 | 3,700.00 | 3,895.00 | 3,680.00 | 3,895.00 | 3,895.00 | 2,215,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |