Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 4,530.00 | 4,685.00 | 4,530.00 | 4,640.00 | 4,640.00 | 45,500 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 4,690.00 | 4,810.00 | 4,525.00 | 4,705.00 | 4,705.00 | 65,800 |
Jul 02, 2024 | 4,875.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 74,700 |
Jul 01, 2024 | 5,220.00 | 5,220.00 | 4,860.00 | 4,875.00 | 4,875.00 | 93,500 |
Jun 28, 2024 | 5,250.00 | 5,250.00 | 5,130.00 | 5,180.00 | 5,180.00 | 58,000 |
Jun 27, 2024 | 5,060.00 | 5,230.00 | 5,060.00 | 5,190.00 | 5,190.00 | 59,400 |
Jun 26, 2024 | 5,110.00 | 5,220.00 | 5,060.00 | 5,060.00 | 5,060.00 | 45,800 |
Jun 25, 2024 | 4,920.00 | 5,170.00 | 4,920.00 | 5,110.00 | 5,110.00 | 65,900 |
Jun 24, 2024 | 5,060.00 | 5,150.00 | 4,935.00 | 4,935.00 | 4,935.00 | 43,600 |
Jun 21, 2024 | 4,985.00 | 5,100.00 | 4,950.00 | 5,010.00 | 5,010.00 | 35,600 |
Jun 20, 2024 | 4,990.00 | 5,030.00 | 4,930.00 | 4,950.00 | 4,950.00 | 34,500 |
Jun 19, 2024 | 4,970.00 | 5,120.00 | 4,920.00 | 4,970.00 | 4,970.00 | 79,300 |
Jun 18, 2024 | 4,900.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | 83,700 |
Jun 17, 2024 | 4,815.00 | 4,935.00 | 4,680.00 | 4,900.00 | 4,900.00 | 77,600 |
Jun 14, 2024 | 4,755.00 | 4,935.00 | 4,715.00 | 4,835.00 | 4,835.00 | 44,700 |
Jun 13, 2024 | 4,800.00 | 4,885.00 | 4,650.00 | 4,815.00 | 4,815.00 | 75,900 |
Jun 12, 2024 | 4,775.00 | 4,830.00 | 4,705.00 | 4,755.00 | 4,755.00 | 57,300 |
Jun 11, 2024 | 4,840.00 | 4,950.00 | 4,775.00 | 4,775.00 | 4,775.00 | 48,700 |
Jun 10, 2024 | 4,700.00 | 4,920.00 | 4,675.00 | 4,830.00 | 4,830.00 | 75,900 |
Jun 07, 2024 | 4,625.00 | 4,745.00 | 4,570.00 | 4,720.00 | 4,720.00 | 42,100 |
Jun 06, 2024 | 4,765.00 | 4,785.00 | 4,605.00 | 4,625.00 | 4,625.00 | 78,300 |
Jun 05, 2024 | 4,560.00 | 4,815.00 | 4,550.00 | 4,765.00 | 4,765.00 | 87,200 |
Jun 04, 2024 | 4,510.00 | 4,620.00 | 4,495.00 | 4,560.00 | 4,560.00 | 41,300 |
Jun 03, 2024 | 4,660.00 | 4,660.00 | 4,390.00 | 4,490.00 | 4,490.00 | 84,800 |
May 31, 2024 | 4,290.00 | 4,640.00 | 4,290.00 | 4,630.00 | 4,630.00 | 77,200 |
May 30, 2024 | 4,215.00 | 4,385.00 | 4,080.00 | 4,295.00 | 4,295.00 | 65,900 |
May 29, 2024 | 4,340.00 | 4,340.00 | 4,225.00 | 4,255.00 | 4,255.00 | 50,600 |
May 28, 2024 | 4,380.00 | 4,420.00 | 4,300.00 | 4,345.00 | 4,345.00 | 38,300 |
May 27, 2024 | 4,110.00 | 4,440.00 | 4,110.00 | 4,365.00 | 4,365.00 | 75,200 |
May 24, 2024 | 4,280.00 | 4,360.00 | 4,110.00 | 4,110.00 | 4,110.00 | 146,500 |
May 23, 2024 | 4,605.00 | 4,605.00 | 4,285.00 | 4,285.00 | 4,285.00 | 124,900 |
May 22, 2024 | 4,580.00 | 4,760.00 | 4,480.00 | 4,595.00 | 4,595.00 | 149,500 |
May 21, 2024 | 5,000.00 | 5,000.00 | 4,685.00 | 4,690.00 | 4,690.00 | 173,700 |
May 20, 2024 | 4,705.00 | 4,950.00 | 4,705.00 | 4,940.00 | 4,940.00 | 178,900 |
May 17, 2024 | 4,260.00 | 4,585.00 | 4,260.00 | 4,585.00 | 4,585.00 | 205,100 |
May 16, 2024 | 4,045.00 | 4,290.00 | 4,045.00 | 4,185.00 | 4,185.00 | 175,700 |
May 15, 2024 | 3,880.00 | 4,055.00 | 3,800.00 | 4,005.00 | 4,005.00 | 206,200 |
May 14, 2024 | 3,700.00 | 3,990.00 | 3,695.00 | 3,990.00 | 3,990.00 | 261,400 |
May 13, 2024 | 3,280.00 | 3,320.00 | 3,245.00 | 3,290.00 | 3,290.00 | 50,200 |
May 10, 2024 | 3,330.00 | 3,335.00 | 3,250.00 | 3,290.00 | 3,290.00 | 14,600 |
May 09, 2024 | 3,310.00 | 3,325.00 | 3,235.00 | 3,275.00 | 3,275.00 | 22,300 |
May 08, 2024 | 3,330.00 | 3,365.00 | 3,310.00 | 3,320.00 | 3,320.00 | 23,600 |
May 07, 2024 | 3,235.00 | 3,390.00 | 3,235.00 | 3,370.00 | 3,370.00 | 69,600 |
May 02, 2024 | 3,255.00 | 3,275.00 | 3,195.00 | 3,205.00 | 3,205.00 | 29,800 |
May 01, 2024 | 3,300.00 | 3,310.00 | 3,245.00 | 3,245.00 | 3,245.00 | 28,700 |
Apr 30, 2024 | 3,345.00 | 3,345.00 | 3,280.00 | 3,335.00 | 3,335.00 | 29,200 |
Apr 26, 2024 | 3,330.00 | 3,350.00 | 3,270.00 | 3,335.00 | 3,335.00 | 38,300 |
Apr 25, 2024 | 3,415.00 | 3,435.00 | 3,325.00 | 3,375.00 | 3,375.00 | 43,300 |
Apr 24, 2024 | 3,385.00 | 3,480.00 | 3,370.00 | 3,420.00 | 3,420.00 | 48,500 |
Apr 23, 2024 | 3,305.00 | 3,420.00 | 3,265.00 | 3,370.00 | 3,370.00 | 60,500 |
Apr 22, 2024 | 3,265.00 | 3,340.00 | 3,200.00 | 3,290.00 | 3,290.00 | 79,000 |
Apr 19, 2024 | 3,295.00 | 3,300.00 | 3,145.00 | 3,170.00 | 3,170.00 | 126,900 |
Apr 18, 2024 | 3,290.00 | 3,375.00 | 3,280.00 | 3,335.00 | 3,335.00 | 30,100 |
Apr 17, 2024 | 3,390.00 | 3,415.00 | 3,280.00 | 3,290.00 | 3,290.00 | 48,100 |
Apr 16, 2024 | 3,345.00 | 3,400.00 | 3,295.00 | 3,390.00 | 3,390.00 | 58,300 |
Apr 15, 2024 | 3,270.00 | 3,345.00 | 3,270.00 | 3,305.00 | 3,305.00 | 33,200 |
Apr 12, 2024 | 3,225.00 | 3,305.00 | 3,220.00 | 3,275.00 | 3,275.00 | 46,300 |
Apr 11, 2024 | 3,230.00 | 3,255.00 | 3,180.00 | 3,210.00 | 3,210.00 | 82,000 |
Apr 10, 2024 | 3,365.00 | 3,435.00 | 3,290.00 | 3,300.00 | 3,300.00 | 63,500 |
Apr 09, 2024 | 3,375.00 | 3,420.00 | 3,320.00 | 3,375.00 | 3,375.00 | 40,600 |
Apr 08, 2024 | 3,380.00 | 3,415.00 | 3,350.00 | 3,375.00 | 3,375.00 | 46,300 |
Apr 05, 2024 | 3,335.00 | 3,400.00 | 3,270.00 | 3,350.00 | 3,350.00 | 87,100 |
Apr 04, 2024 | 3,465.00 | 3,470.00 | 3,360.00 | 3,365.00 | 3,365.00 | 102,000 |
Apr 03, 2024 | 3,460.00 | 3,505.00 | 3,410.00 | 3,430.00 | 3,430.00 | 71,200 |
Apr 02, 2024 | 3,565.00 | 3,565.00 | 3,485.00 | 3,485.00 | 3,485.00 | 73,900 |
Apr 01, 2024 | 3,660.00 | 3,690.00 | 3,560.00 | 3,585.00 | 3,585.00 | 54,000 |
Mar 29, 2024 | 3,675.00 | 3,690.00 | 3,610.00 | 3,630.00 | 3,630.00 | 41,000 |
Mar 28, 2024 | 3,755.00 | 3,755.00 | 3,660.00 | 3,665.00 | 3,665.00 | 59,500 |
Mar 27, 2024 | 3,805.00 | 3,870.00 | 3,755.00 | 3,770.00 | 3,770.00 | 33,300 |
Mar 26, 2024 | 3,870.00 | 3,880.00 | 3,800.00 | 3,810.00 | 3,810.00 | 25,300 |
Mar 25, 2024 | 3,800.00 | 3,955.00 | 3,790.00 | 3,890.00 | 3,890.00 | 49,900 |
Mar 22, 2024 | 3,850.00 | 3,875.00 | 3,770.00 | 3,815.00 | 3,815.00 | 67,900 |
Mar 21, 2024 | 3,925.00 | 3,930.00 | 3,830.00 | 3,850.00 | 3,850.00 | 79,700 |
Mar 19, 2024 | 3,905.00 | 3,970.00 | 3,805.00 | 3,945.00 | 3,945.00 | 70,300 |
Mar 18, 2024 | 3,675.00 | 3,950.00 | 3,675.00 | 3,930.00 | 3,930.00 | 122,600 |
Mar 15, 2024 | 3,665.00 | 3,665.00 | 3,550.00 | 3,620.00 | 3,620.00 | 83,500 |
Mar 14, 2024 | 3,675.00 | 3,715.00 | 3,615.00 | 3,670.00 | 3,670.00 | 60,900 |
Mar 13, 2024 | 3,765.00 | 3,765.00 | 3,655.00 | 3,705.00 | 3,705.00 | 97,900 |
Mar 12, 2024 | 3,830.00 | 3,935.00 | 3,760.00 | 3,830.00 | 3,830.00 | 81,500 |
Mar 11, 2024 | 3,850.00 | 3,990.00 | 3,760.00 | 3,815.00 | 3,815.00 | 104,100 |
Mar 08, 2024 | 3,615.00 | 4,030.00 | 3,600.00 | 3,885.00 | 3,885.00 | 183,700 |
Mar 07, 2024 | 3,725.00 | 3,725.00 | 3,615.00 | 3,670.00 | 3,670.00 | 45,300 |
Mar 06, 2024 | 3,450.00 | 3,690.00 | 3,450.00 | 3,660.00 | 3,660.00 | 99,000 |
Mar 05, 2024 | 3,505.00 | 3,505.00 | 3,405.00 | 3,455.00 | 3,455.00 | 113,000 |
Mar 04, 2024 | 3,690.00 | 3,690.00 | 3,555.00 | 3,560.00 | 3,560.00 | 95,100 |
Mar 01, 2024 | 3,750.00 | 3,880.00 | 3,650.00 | 3,725.00 | 3,725.00 | 127,300 |
Feb 29, 2024 | 3,585.00 | 3,710.00 | 3,550.00 | 3,670.00 | 3,670.00 | 97,400 |
Feb 28, 2024 | 3,605.00 | 3,660.00 | 3,550.00 | 3,600.00 | 3,600.00 | 118,200 |
Feb 27, 2024 | 3,810.00 | 3,815.00 | 3,625.00 | 3,650.00 | 3,650.00 | 171,700 |
Feb 26, 2024 | 3,905.00 | 3,920.00 | 3,785.00 | 3,835.00 | 3,835.00 | 93,300 |
Feb 22, 2024 | 4,095.00 | 4,135.00 | 3,905.00 | 3,955.00 | 3,955.00 | 140,800 |
Feb 21, 2024 | 4,250.00 | 4,315.00 | 4,130.00 | 4,160.00 | 4,160.00 | 87,300 |
Feb 20, 2024 | 4,250.00 | 4,390.00 | 4,150.00 | 4,285.00 | 4,285.00 | 149,600 |
Feb 19, 2024 | 4,080.00 | 4,345.00 | 4,015.00 | 4,225.00 | 4,225.00 | 166,300 |
Feb 16, 2024 | 3,780.00 | 4,140.00 | 3,775.00 | 4,070.00 | 4,070.00 | 206,700 |
Feb 15, 2024 | 4,195.00 | 4,200.00 | 3,775.00 | 3,800.00 | 3,800.00 | 187,200 |
Feb 14, 2024 | 4,445.00 | 4,450.00 | 4,235.00 | 4,240.00 | 4,240.00 | 240,600 |
Feb 13, 2024 | 4,980.00 | 5,040.00 | 4,885.00 | 4,935.00 | 4,935.00 | 148,400 |
Feb 09, 2024 | 4,745.00 | 4,970.00 | 4,745.00 | 4,930.00 | 4,930.00 | 100,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |