Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3,030.00 | 3,055.00 | 3,005.00 | 3,005.00 | 3,005.00 | 17,900 |
Jun 25, 2024 | 3,030.00 | 3,070.00 | 3,010.00 | 3,060.00 | 3,060.00 | 12,300 |
Jun 24, 2024 | 2,974.00 | 3,000.00 | 2,969.00 | 2,991.00 | 2,991.00 | 16,900 |
Jun 21, 2024 | 2,995.00 | 3,050.00 | 2,972.00 | 2,975.00 | 2,975.00 | 20,300 |
Jun 20, 2024 | 3,030.00 | 3,055.00 | 2,991.00 | 3,025.00 | 3,025.00 | 12,000 |
Jun 19, 2024 | 3,035.00 | 3,060.00 | 3,010.00 | 3,030.00 | 3,030.00 | 11,300 |
Jun 18, 2024 | 3,040.00 | 3,090.00 | 3,020.00 | 3,035.00 | 3,035.00 | 24,800 |
Jun 17, 2024 | 3,045.00 | 3,045.00 | 2,960.00 | 3,010.00 | 3,010.00 | 15,100 |
Jun 14, 2024 | 2,955.00 | 3,045.00 | 2,955.00 | 3,015.00 | 3,015.00 | 24,900 |
Jun 13, 2024 | 3,000.00 | 3,030.00 | 2,959.00 | 2,963.00 | 2,963.00 | 12,500 |
Jun 12, 2024 | 3,025.00 | 3,135.00 | 2,992.00 | 2,992.00 | 2,992.00 | 27,000 |
Jun 11, 2024 | 2,964.00 | 3,015.00 | 2,960.00 | 3,015.00 | 3,015.00 | 9,400 |
Jun 10, 2024 | 2,960.00 | 3,025.00 | 2,960.00 | 2,981.00 | 2,981.00 | 9,700 |
Jun 07, 2024 | 2,950.00 | 2,988.00 | 2,910.00 | 2,984.00 | 2,984.00 | 11,300 |
Jun 06, 2024 | 3,060.00 | 3,060.00 | 2,967.00 | 2,988.00 | 2,988.00 | 16,600 |
Jun 05, 2024 | 3,015.00 | 3,060.00 | 2,992.00 | 3,010.00 | 3,010.00 | 21,300 |
Jun 04, 2024 | 2,963.00 | 3,020.00 | 2,950.00 | 3,020.00 | 3,020.00 | 34,300 |
Jun 03, 2024 | 2,950.00 | 2,955.00 | 2,907.00 | 2,940.00 | 2,940.00 | 18,700 |
May 31, 2024 | 2,826.00 | 2,920.00 | 2,826.00 | 2,920.00 | 2,920.00 | 27,000 |
May 30, 2024 | 2,774.00 | 2,818.00 | 2,751.00 | 2,818.00 | 2,818.00 | 19,700 |
May 29, 2024 | 2,786.00 | 2,802.00 | 2,752.00 | 2,771.00 | 2,771.00 | 11,900 |
May 28, 2024 | 2,836.00 | 2,861.00 | 2,790.00 | 2,798.00 | 2,798.00 | 12,400 |
May 27, 2024 | 2,861.00 | 2,882.00 | 2,805.00 | 2,835.00 | 2,835.00 | 17,500 |
May 24, 2024 | 2,784.00 | 2,870.00 | 2,771.00 | 2,861.00 | 2,861.00 | 16,100 |
May 23, 2024 | 2,843.00 | 2,875.00 | 2,803.00 | 2,818.00 | 2,818.00 | 15,500 |
May 22, 2024 | 2,925.00 | 2,970.00 | 2,848.00 | 2,864.00 | 2,864.00 | 22,000 |
May 21, 2024 | 2,967.00 | 2,979.00 | 2,915.00 | 2,924.00 | 2,924.00 | 20,500 |
May 20, 2024 | 2,867.00 | 2,980.00 | 2,850.00 | 2,964.00 | 2,964.00 | 28,800 |
May 17, 2024 | 2,812.00 | 2,898.00 | 2,768.00 | 2,855.00 | 2,855.00 | 23,700 |
May 16, 2024 | 2,800.00 | 2,846.00 | 2,762.00 | 2,797.00 | 2,797.00 | 20,000 |
May 15, 2024 | 2,902.00 | 2,917.00 | 2,817.00 | 2,817.00 | 2,817.00 | 21,900 |
May 14, 2024 | 2,829.00 | 2,886.00 | 2,799.00 | 2,876.00 | 2,876.00 | 28,500 |
May 13, 2024 | 2,700.00 | 2,847.00 | 2,692.00 | 2,805.00 | 2,805.00 | 46,500 |
May 10, 2024 | 2,689.00 | 2,712.00 | 2,670.00 | 2,712.00 | 2,712.00 | 25,500 |
May 09, 2024 | 2,668.00 | 2,709.00 | 2,635.00 | 2,686.00 | 2,686.00 | 13,100 |
May 08, 2024 | 2,681.00 | 2,755.00 | 2,668.00 | 2,668.00 | 2,668.00 | 19,500 |
May 07, 2024 | 2,620.00 | 2,700.00 | 2,620.00 | 2,692.00 | 2,692.00 | 21,300 |
May 02, 2024 | 2,664.00 | 2,673.00 | 2,609.00 | 2,613.00 | 2,613.00 | 21,600 |
May 01, 2024 | 2,696.00 | 2,696.00 | 2,660.00 | 2,664.00 | 2,664.00 | 12,900 |
Apr 30, 2024 | 2,749.00 | 2,749.00 | 2,709.00 | 2,712.00 | 2,712.00 | 14,600 |
Apr 26, 2024 | 2,631.00 | 2,709.00 | 2,618.00 | 2,706.00 | 2,706.00 | 26,100 |
Apr 25, 2024 | 2,652.00 | 2,681.00 | 2,635.00 | 2,641.00 | 2,641.00 | 23,100 |
Apr 24, 2024 | 2,743.00 | 2,743.00 | 2,702.00 | 2,702.00 | 2,702.00 | 17,800 |
Apr 23, 2024 | 2,732.00 | 2,756.00 | 2,690.00 | 2,702.00 | 2,702.00 | 14,400 |
Apr 22, 2024 | 2,720.00 | 2,765.00 | 2,717.00 | 2,725.00 | 2,725.00 | 22,400 |
Apr 19, 2024 | 2,761.00 | 2,765.00 | 2,650.00 | 2,680.00 | 2,680.00 | 28,800 |
Apr 18, 2024 | 2,780.00 | 2,790.00 | 2,721.00 | 2,740.00 | 2,740.00 | 28,200 |
Apr 17, 2024 | 2,813.00 | 2,819.00 | 2,765.00 | 2,782.00 | 2,782.00 | 23,400 |
Apr 16, 2024 | 2,800.00 | 2,836.00 | 2,771.00 | 2,782.00 | 2,782.00 | 23,400 |
Apr 15, 2024 | 2,815.00 | 2,874.00 | 2,783.00 | 2,850.00 | 2,850.00 | 33,600 |
Apr 12, 2024 | 2,872.00 | 2,918.00 | 2,830.00 | 2,833.00 | 2,833.00 | 24,700 |
Apr 11, 2024 | 2,932.00 | 2,941.00 | 2,850.00 | 2,877.00 | 2,877.00 | 31,400 |
Apr 10, 2024 | 2,992.00 | 3,040.00 | 2,953.00 | 2,953.00 | 2,953.00 | 14,300 |
Apr 09, 2024 | 2,991.00 | 3,015.00 | 2,943.00 | 2,988.00 | 2,988.00 | 33,000 |
Apr 08, 2024 | 2,903.00 | 3,030.00 | 2,903.00 | 2,983.00 | 2,983.00 | 42,500 |
Apr 05, 2024 | 2,899.00 | 2,943.00 | 2,883.00 | 2,894.00 | 2,894.00 | 23,200 |
Apr 04, 2024 | 2,969.00 | 2,985.00 | 2,912.00 | 2,953.00 | 2,953.00 | 26,400 |
Apr 03, 2024 | 2,995.00 | 3,005.00 | 2,927.00 | 2,960.00 | 2,960.00 | 47,200 |
Apr 02, 2024 | 3,175.00 | 3,175.00 | 3,060.00 | 3,065.00 | 3,065.00 | 31,900 |
Apr 01, 2024 | 3,200.00 | 3,300.00 | 3,190.00 | 3,200.00 | 3,200.00 | 73,300 |
Mar 29, 2024 | 3,010.00 | 3,120.00 | 2,995.00 | 3,120.00 | 3,120.00 | 17,800 |
Mar 28, 2024 | 3,070.00 | 3,075.00 | 2,990.00 | 2,995.00 | 2,995.00 | 24,500 |
Mar 27, 2024 | 3,145.00 | 3,145.00 | 3,040.00 | 3,050.00 | 3,050.00 | 30,300 |
Mar 26, 2024 | 3,035.00 | 3,125.00 | 3,035.00 | 3,115.00 | 3,115.00 | 34,200 |
Mar 25, 2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,105.00 | 3,105.00 | 60,300 |
Mar 22, 2024 | 3,010.00 | 3,045.00 | 2,950.00 | 3,045.00 | 3,045.00 | 43,500 |
Mar 21, 2024 | 2,984.00 | 3,020.00 | 2,969.00 | 2,979.00 | 2,979.00 | 27,400 |
Mar 19, 2024 | 2,992.00 | 3,000.00 | 2,921.00 | 2,940.00 | 2,940.00 | 35,900 |
Mar 18, 2024 | 2,884.00 | 2,957.00 | 2,853.00 | 2,957.00 | 2,957.00 | 44,900 |
Mar 15, 2024 | 2,840.00 | 2,855.00 | 2,791.00 | 2,834.00 | 2,834.00 | 18,700 |
Mar 14, 2024 | 2,916.00 | 2,920.00 | 2,787.00 | 2,852.00 | 2,852.00 | 46,100 |
Mar 13, 2024 | 2,882.00 | 2,980.00 | 2,833.00 | 2,916.00 | 2,916.00 | 58,100 |
Mar 12, 2024 | 2,792.00 | 2,874.00 | 2,784.00 | 2,871.00 | 2,871.00 | 36,900 |
Mar 11, 2024 | 2,783.00 | 2,863.00 | 2,783.00 | 2,814.00 | 2,814.00 | 33,700 |
Mar 08, 2024 | 2,766.00 | 2,873.00 | 2,766.00 | 2,830.00 | 2,830.00 | 45,600 |
Mar 07, 2024 | 2,751.00 | 2,780.00 | 2,721.00 | 2,765.00 | 2,765.00 | 31,400 |
Mar 06, 2024 | 2,700.00 | 2,815.00 | 2,680.00 | 2,742.00 | 2,742.00 | 34,700 |
Mar 05, 2024 | 2,800.00 | 2,820.00 | 2,690.00 | 2,724.00 | 2,724.00 | 53,600 |
Mar 04, 2024 | 2,793.00 | 2,892.00 | 2,729.00 | 2,836.00 | 2,836.00 | 54,700 |
Mar 01, 2024 | 2,847.00 | 2,890.00 | 2,790.00 | 2,793.00 | 2,793.00 | 31,200 |
Feb 29, 2024 | 2,820.00 | 2,856.00 | 2,801.00 | 2,827.00 | 2,827.00 | 26,500 |
Feb 28, 2024 | 2,831.00 | 2,890.00 | 2,804.00 | 2,843.00 | 2,843.00 | 35,200 |
Feb 27, 2024 | 2,850.00 | 2,866.00 | 2,780.00 | 2,853.00 | 2,853.00 | 34,600 |
Feb 26, 2024 | 2,715.00 | 2,868.00 | 2,660.00 | 2,850.00 | 2,850.00 | 54,600 |
Feb 22, 2024 | 2,750.00 | 2,759.00 | 2,688.00 | 2,688.00 | 2,688.00 | 26,800 |
Feb 21, 2024 | 2,725.00 | 2,744.00 | 2,695.00 | 2,724.00 | 2,724.00 | 28,400 |
Feb 20, 2024 | 2,767.00 | 2,800.00 | 2,752.00 | 2,765.00 | 2,765.00 | 15,500 |
Feb 19, 2024 | 2,748.00 | 2,773.00 | 2,713.00 | 2,750.00 | 2,750.00 | 35,100 |
Feb 16, 2024 | 2,698.00 | 2,783.00 | 2,698.00 | 2,773.00 | 2,773.00 | 30,100 |
Feb 15, 2024 | 2,662.00 | 2,704.00 | 2,615.00 | 2,672.00 | 2,672.00 | 35,600 |
Feb 14, 2024 | 2,744.00 | 2,749.00 | 2,624.00 | 2,667.00 | 2,667.00 | 39,700 |
Feb 13, 2024 | 2,723.00 | 2,804.00 | 2,717.00 | 2,770.00 | 2,770.00 | 37,300 |
Feb 09, 2024 | 2,729.00 | 2,789.00 | 2,721.00 | 2,735.00 | 2,735.00 | 18,800 |
Feb 08, 2024 | 2,738.00 | 2,773.00 | 2,704.00 | 2,754.00 | 2,754.00 | 18,600 |
Feb 07, 2024 | 2,794.00 | 2,798.00 | 2,722.00 | 2,749.00 | 2,749.00 | 19,500 |
Feb 06, 2024 | 2,821.00 | 2,821.00 | 2,754.00 | 2,789.00 | 2,789.00 | 23,500 |
Feb 05, 2024 | 2,776.00 | 2,875.00 | 2,768.00 | 2,842.00 | 2,842.00 | 27,400 |
Feb 02, 2024 | 2,748.00 | 2,826.00 | 2,748.00 | 2,776.00 | 2,776.00 | 22,000 |
Feb 01, 2024 | 2,802.00 | 2,802.00 | 2,734.00 | 2,761.00 | 2,761.00 | 19,900 |
Jan 31, 2024 | 2,806.00 | 2,840.00 | 2,775.00 | 2,840.00 | 2,840.00 | 20,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |