Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.00 | 0.00 | 0.00 | 4,455.00 | 4,455.00 | - |
Jun 26, 2024 | 4,405.00 | 4,450.00 | 4,400.00 | 4,450.00 | 4,450.00 | 59,941 |
Jun 25, 2024 | 4,405.00 | 4,430.00 | 4,380.00 | 4,405.00 | 4,405.00 | 45,181 |
Jun 24, 2024 | 4,400.00 | 4,430.00 | 4,370.00 | 4,395.00 | 4,395.00 | 36,344 |
Jun 21, 2024 | 4,335.00 | 4,400.00 | 4,320.00 | 4,385.00 | 4,385.00 | 31,765 |
Jun 20, 2024 | 4,340.00 | 4,385.00 | 4,300.00 | 4,335.00 | 4,335.00 | 79,364 |
Jun 19, 2024 | 4,400.00 | 4,400.00 | 4,320.00 | 4,340.00 | 4,340.00 | 111,035 |
Jun 18, 2024 | 4,380.00 | 4,400.00 | 4,360.00 | 4,400.00 | 4,400.00 | 70,184 |
Jun 17, 2024 | 4,430.00 | 4,450.00 | 4,320.00 | 4,385.00 | 4,385.00 | 195,914 |
Jun 14, 2024 | 4,455.00 | 4,455.00 | 4,380.00 | 4,430.00 | 4,430.00 | 111,457 |
Jun 13, 2024 | 4,440.00 | 4,455.00 | 4,420.00 | 4,455.00 | 4,455.00 | 63,574 |
Jun 12, 2024 | 4,405.00 | 4,445.00 | 4,405.00 | 4,420.00 | 4,420.00 | 39,460 |
Jun 11, 2024 | 4,445.00 | 4,445.00 | 4,400.00 | 4,440.00 | 4,440.00 | 48,935 |
Jun 10, 2024 | 4,480.00 | 4,480.00 | 4,400.00 | 4,415.00 | 4,415.00 | 106,788 |
Jun 07, 2024 | 4,420.00 | 4,495.00 | 4,420.00 | 4,480.00 | 4,480.00 | 135,190 |
Jun 05, 2024 | 4,400.00 | 4,435.00 | 4,400.00 | 4,420.00 | 4,420.00 | 40,255 |
Jun 04, 2024 | 4,420.00 | 4,420.00 | 4,385.00 | 4,395.00 | 4,395.00 | 22,707 |
Jun 03, 2024 | 4,360.00 | 4,395.00 | 4,350.00 | 4,395.00 | 4,395.00 | 57,592 |
May 31, 2024 | 4,355.00 | 4,395.00 | 4,315.00 | 4,365.00 | 4,365.00 | 74,940 |
May 30, 2024 | 4,395.00 | 4,410.00 | 4,315.00 | 4,355.00 | 4,355.00 | 79,588 |
May 29, 2024 | 4,490.00 | 4,490.00 | 4,370.00 | 4,395.00 | 4,395.00 | 154,695 |
May 28, 2024 | 4,510.00 | 4,530.00 | 4,450.00 | 4,495.00 | 4,495.00 | 78,258 |
May 27, 2024 | 4,500.00 | 4,510.00 | 4,460.00 | 4,510.00 | 4,510.00 | 66,857 |
May 24, 2024 | 4,460.00 | 4,485.00 | 4,405.00 | 4,485.00 | 4,485.00 | 47,091 |
May 23, 2024 | 4,450.00 | 4,495.00 | 4,425.00 | 4,460.00 | 4,460.00 | 56,396 |
May 22, 2024 | 4,515.00 | 4,530.00 | 4,460.00 | 4,465.00 | 4,465.00 | 49,577 |
May 21, 2024 | 4,565.00 | 4,565.00 | 4,465.00 | 4,515.00 | 4,515.00 | 116,653 |
May 20, 2024 | 4,550.00 | 4,565.00 | 4,520.00 | 4,565.00 | 4,565.00 | 85,084 |
May 17, 2024 | 4,475.00 | 4,545.00 | 4,460.00 | 4,535.00 | 4,535.00 | 82,781 |
May 16, 2024 | 4,500.00 | 4,500.00 | 4,465.00 | 4,475.00 | 4,475.00 | 58,678 |
May 14, 2024 | 4,450.00 | 4,520.00 | 4,420.00 | 4,500.00 | 4,500.00 | 156,198 |
May 13, 2024 | 4,415.00 | 4,440.00 | 4,405.00 | 4,430.00 | 4,430.00 | 54,513 |
May 10, 2024 | 4,330.00 | 4,435.00 | 4,330.00 | 4,415.00 | 4,415.00 | 158,306 |
May 09, 2024 | 4,395.00 | 4,435.00 | 4,375.00 | 4,375.00 | 4,375.00 | 56,869 |
May 08, 2024 | 4,375.00 | 4,415.00 | 4,350.00 | 4,390.00 | 4,390.00 | 63,503 |
May 07, 2024 | 4,370.00 | 4,395.00 | 4,310.00 | 4,375.00 | 4,375.00 | 74,882 |
May 03, 2024 | 4,310.00 | 4,350.00 | 4,305.00 | 4,345.00 | 4,345.00 | 76,912 |
May 02, 2024 | 4,260.00 | 4,310.00 | 4,240.00 | 4,310.00 | 4,310.00 | 85,056 |
Apr 30, 2024 | 4,245.00 | 4,265.00 | 4,230.00 | 4,250.00 | 4,250.00 | 22,026 |
Apr 29, 2024 | 4,280.00 | 4,325.00 | 4,220.00 | 4,240.00 | 4,240.00 | 90,486 |
Apr 26, 2024 | 4,340.00 | 4,360.00 | 4,310.00 | 4,330.00 | 4,330.00 | 37,301 |
Apr 25, 2024 | 4,335.00 | 4,380.00 | 4,300.00 | 4,340.00 | 4,340.00 | 50,403 |
Apr 24, 2024 | 4,340.00 | 4,375.00 | 4,315.00 | 4,335.00 | 4,335.00 | 60,675 |
Apr 23, 2024 | 4,255.00 | 4,340.00 | 4,240.00 | 4,335.00 | 4,335.00 | 102,298 |
Apr 22, 2024 | 4,230.00 | 4,270.00 | 4,220.00 | 4,240.00 | 4,240.00 | 50,372 |
Apr 19, 2024 | 4,240.00 | 4,240.00 | 4,200.00 | 4,230.00 | 4,230.00 | 22,901 |
Apr 18, 2024 | 4,160.00 | 4,250.00 | 4,120.00 | 4,205.00 | 4,205.00 | 79,334 |
Apr 17, 2024 | 4,110.00 | 4,295.00 | 4,110.00 | 4,160.00 | 4,160.00 | 47,377 |
Apr 16, 2024 | 4,250.00 | 4,250.00 | 4,170.00 | 4,170.00 | 4,170.00 | 38,535 |
Apr 15, 2024 | 4,265.00 | 4,265.00 | 4,150.00 | 4,255.00 | 4,255.00 | 69,291 |
Apr 12, 2024 | 4,200.00 | 4,265.00 | 4,200.00 | 4,265.00 | 4,265.00 | 42,932 |
Apr 11, 2024 | 4,160.00 | 4,260.00 | 4,160.00 | 4,240.00 | 4,240.00 | 69,235 |
Apr 09, 2024 | 4,295.00 | 4,295.00 | 4,180.00 | 4,235.00 | 4,235.00 | 67,715 |
Apr 08, 2024 | 4,240.00 | 4,310.00 | 4,240.00 | 4,300.00 | 4,300.00 | 79,409 |
Apr 05, 2024 | 4,280.00 | 4,280.00 | 4,240.00 | 4,260.00 | 4,260.00 | 49,317 |
Apr 04, 2024 | 4,300.00 | 4,300.00 | 4,275.00 | 4,290.00 | 4,290.00 | 55,351 |
Apr 03, 2024 | 4,290.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 78,844 |
Apr 02, 2024 | 4,300.00 | 4,300.00 | 4,250.00 | 4,290.00 | 4,290.00 | 45,825 |
Apr 01, 2024 | 4,290.00 | 4,290.00 | 4,255.00 | 4,285.00 | 4,285.00 | 57,210 |
Mar 29, 2024 | 4,260.00 | 4,280.00 | 4,210.00 | 4,270.00 | 4,270.00 | 51,613 |
Mar 28, 2024 | 4,205.00 | 4,265.00 | 4,195.00 | 4,255.00 | 4,255.00 | 105,945 |
Mar 27, 2024 | 4,240.00 | 4,240.00 | 4,150.00 | 4,205.00 | 4,205.00 | 53,431 |
Mar 26, 2024 | 4,220.00 | 4,230.00 | 4,170.00 | 4,220.00 | 4,220.00 | 64,343 |
Mar 25, 2024 | 4,225.00 | 4,225.00 | 4,185.00 | 4,220.00 | 4,220.00 | 44,940 |
Mar 22, 2024 | 4,150.00 | 4,200.00 | 4,125.00 | 4,200.00 | 4,200.00 | 86,637 |
Mar 21, 2024 | 4,100.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,140.00 | 79,710 |
Mar 20, 2024 | 4,090.00 | 4,105.00 | 4,070.00 | 4,100.00 | 4,100.00 | 52,370 |
Mar 19, 2024 | 4,090.00 | 4,115.00 | 4,030.00 | 4,100.00 | 4,100.00 | 71,116 |
Mar 18, 2024 | 4,100.00 | 4,115.00 | 4,085.00 | 4,090.00 | 4,090.00 | 67,205 |
Mar 15, 2024 | 4,120.00 | 4,120.00 | 4,095.00 | 4,110.00 | 4,110.00 | 86,472 |
Mar 14, 2024 | 4,130.00 | 4,130.00 | 4,085.00 | 4,120.00 | 4,120.00 | 97,448 |
Mar 13, 2024 | 4,130.00 | 4,130.00 | 4,105.00 | 4,130.00 | 4,130.00 | 90,644 |
Mar 12, 2024 | 4,125.00 | 4,130.00 | 4,085.00 | 4,130.00 | 4,130.00 | 99,618 |
Mar 11, 2024 | 4,110.00 | 4,115.00 | 4,080.00 | 4,115.00 | 4,115.00 | 145,156 |
Mar 08, 2024 | 4,065.00 | 4,115.00 | 4,045.00 | 4,115.00 | 4,115.00 | 79,097 |
Mar 07, 2024 | 4,060.00 | 4,135.00 | 4,050.00 | 4,070.00 | 4,070.00 | 171,661 |
Mar 06, 2024 | 4,075.00 | 4,115.00 | 4,020.00 | 4,055.00 | 4,055.00 | 245,861 |
Mar 05, 2024 | 4,000.00 | 4,075.00 | 3,995.00 | 4,075.00 | 4,075.00 | 114,954 |
Mar 04, 2024 | 4,015.00 | 4,015.00 | 3,990.00 | 4,015.00 | 4,015.00 | 89,028 |
Feb 29, 2024 | 4,015.00 | 4,020.00 | 3,995.00 | 4,015.00 | 4,015.00 | 32,460 |
Feb 28, 2024 | 3,995.00 | 4,020.00 | 3,975.00 | 4,015.00 | 4,015.00 | 42,775 |
Feb 27, 2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,975.00 | 3,975.00 | 54,782 |
Feb 26, 2024 | 3,995.00 | 4,020.00 | 3,930.00 | 4,020.00 | 4,020.00 | 146,549 |
Feb 23, 2024 | 3,910.00 | 3,980.00 | 3,900.00 | 3,965.00 | 3,965.00 | 121,987 |
Feb 22, 2024 | 3,925.00 | 3,925.00 | 3,890.00 | 3,910.00 | 3,910.00 | 29,429 |
Feb 21, 2024 | 3,925.00 | 3,925.00 | 3,900.00 | 3,905.00 | 3,905.00 | 59,486 |
Feb 20, 2024 | 3,930.00 | 3,935.00 | 3,910.00 | 3,925.00 | 3,925.00 | 25,717 |
Feb 19, 2024 | 3,920.00 | 3,940.00 | 3,900.00 | 3,925.00 | 3,925.00 | 58,812 |
Feb 16, 2024 | 3,900.00 | 3,935.00 | 3,900.00 | 3,930.00 | 3,930.00 | 22,030 |
Feb 15, 2024 | 3,945.00 | 3,945.00 | 3,875.00 | 3,885.00 | 3,885.00 | 65,192 |
Feb 14, 2024 | 3,945.00 | 3,945.00 | 3,900.00 | 3,940.00 | 3,940.00 | 59,810 |
Feb 13, 2024 | 3,990.00 | 3,990.00 | 3,910.00 | 3,945.00 | 3,945.00 | 122,788 |
Feb 08, 2024 | 3,980.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | 58,910 |
Feb 07, 2024 | 3,915.00 | 3,970.00 | 3,885.00 | 3,970.00 | 3,970.00 | 75,175 |
Feb 06, 2024 | 3,895.00 | 3,915.00 | 3,875.00 | 3,915.00 | 3,915.00 | 51,212 |
Feb 05, 2024 | 3,895.00 | 3,895.00 | 3,875.00 | 3,895.00 | 3,895.00 | 69,700 |
Feb 02, 2024 | 3,900.00 | 3,905.00 | 3,885.00 | 3,900.00 | 3,900.00 | 78,090 |
Feb 01, 2024 | 3,900.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 72,277 |
Jan 31, 2024 | 3,900.00 | 3,900.00 | 3,860.00 | 3,875.00 | 3,875.00 | 49,488 |
Jan 30, 2024 | 3,920.00 | 3,945.00 | 3,860.00 | 3,880.00 | 3,880.00 | 258,661 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |