Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4,180.00 | 4,225.00 | 4,130.00 | 4,135.00 | 4,135.00 | 167,100 |
Jun 20, 2024 | 4,280.00 | 4,320.00 | 4,080.00 | 4,110.00 | 4,110.00 | 211,300 |
Jun 19, 2024 | 4,170.00 | 4,375.00 | 4,155.00 | 4,225.00 | 4,225.00 | 308,900 |
Jun 18, 2024 | 4,105.00 | 4,210.00 | 4,055.00 | 4,170.00 | 4,170.00 | 188,000 |
Jun 17, 2024 | 4,030.00 | 4,080.00 | 3,990.00 | 4,070.00 | 4,070.00 | 84,600 |
Jun 14, 2024 | 3,905.00 | 4,030.00 | 3,905.00 | 4,030.00 | 4,030.00 | 122,000 |
Jun 13, 2024 | 4,015.00 | 4,075.00 | 3,930.00 | 3,930.00 | 3,930.00 | 118,800 |
Jun 12, 2024 | 4,005.00 | 4,125.00 | 4,005.00 | 4,050.00 | 4,050.00 | 298,800 |
Jun 11, 2024 | 3,970.00 | 4,070.00 | 3,930.00 | 4,025.00 | 4,025.00 | 229,400 |
Jun 10, 2024 | 3,815.00 | 4,030.00 | 3,815.00 | 3,970.00 | 3,970.00 | 260,300 |
Jun 07, 2024 | 3,875.00 | 3,930.00 | 3,770.00 | 3,810.00 | 3,810.00 | 302,600 |
Jun 06, 2024 | 4,010.00 | 4,060.00 | 3,895.00 | 3,935.00 | 3,935.00 | 221,700 |
Jun 05, 2024 | 3,985.00 | 4,125.00 | 3,955.00 | 4,000.00 | 4,000.00 | 355,300 |
Jun 04, 2024 | 3,790.00 | 3,975.00 | 3,755.00 | 3,920.00 | 3,920.00 | 409,400 |
Jun 03, 2024 | 3,790.00 | 3,790.00 | 3,700.00 | 3,720.00 | 3,720.00 | 142,600 |
May 31, 2024 | 3,630.00 | 3,790.00 | 3,630.00 | 3,790.00 | 3,790.00 | 189,300 |
May 30, 2024 | 3,660.00 | 3,695.00 | 3,605.00 | 3,660.00 | 3,660.00 | 237,600 |
May 29, 2024 | 3,800.00 | 3,820.00 | 3,700.00 | 3,700.00 | 3,700.00 | 171,100 |
May 28, 2024 | 3,845.00 | 3,870.00 | 3,800.00 | 3,815.00 | 3,815.00 | 126,200 |
May 27, 2024 | 3,725.00 | 3,795.00 | 3,725.00 | 3,795.00 | 3,795.00 | 90,400 |
May 24, 2024 | 3,805.00 | 3,835.00 | 3,750.00 | 3,755.00 | 3,755.00 | 172,500 |
May 23, 2024 | 3,825.00 | 3,845.00 | 3,715.00 | 3,830.00 | 3,830.00 | 197,600 |
May 22, 2024 | 3,895.00 | 3,950.00 | 3,845.00 | 3,845.00 | 3,845.00 | 170,300 |
May 21, 2024 | 4,035.00 | 4,035.00 | 3,895.00 | 3,895.00 | 3,895.00 | 175,300 |
May 20, 2024 | 3,850.00 | 4,040.00 | 3,840.00 | 3,985.00 | 3,985.00 | 261,500 |
May 17, 2024 | 3,895.00 | 3,940.00 | 3,825.00 | 3,880.00 | 3,880.00 | 202,500 |
May 16, 2024 | 4,035.00 | 4,045.00 | 3,920.00 | 3,925.00 | 3,925.00 | 225,200 |
May 15, 2024 | 4,250.00 | 4,265.00 | 4,030.00 | 4,035.00 | 4,035.00 | 255,400 |
May 14, 2024 | 4,215.00 | 4,280.00 | 4,170.00 | 4,245.00 | 4,245.00 | 263,000 |
May 13, 2024 | 4,250.00 | 4,380.00 | 3,955.00 | 4,075.00 | 4,075.00 | 725,100 |
May 10, 2024 | 4,025.00 | 4,045.00 | 3,880.00 | 3,885.00 | 3,885.00 | 316,400 |
May 09, 2024 | 3,975.00 | 4,090.00 | 3,950.00 | 4,025.00 | 4,025.00 | 181,000 |
May 08, 2024 | 4,075.00 | 4,085.00 | 3,945.00 | 3,945.00 | 3,945.00 | 215,600 |
May 07, 2024 | 3,945.00 | 4,115.00 | 3,925.00 | 4,050.00 | 4,050.00 | 523,500 |
May 02, 2024 | 4,160.00 | 4,160.00 | 3,925.00 | 3,925.00 | 3,925.00 | 1,057,200 |
May 01, 2024 | 4,500.00 | 4,670.00 | 4,470.00 | 4,620.00 | 4,620.00 | 364,200 |
Apr 30, 2024 | 4,460.00 | 4,530.00 | 4,405.00 | 4,515.00 | 4,515.00 | 158,800 |
Apr 26, 2024 | 4,365.00 | 4,420.00 | 4,315.00 | 4,385.00 | 4,385.00 | 158,900 |
Apr 25, 2024 | 4,465.00 | 4,485.00 | 4,385.00 | 4,385.00 | 4,385.00 | 126,500 |
Apr 24, 2024 | 4,520.00 | 4,535.00 | 4,420.00 | 4,465.00 | 4,465.00 | 191,700 |
Apr 23, 2024 | 4,480.00 | 4,545.00 | 4,455.00 | 4,510.00 | 4,510.00 | 230,100 |
Apr 22, 2024 | 4,315.00 | 4,430.00 | 4,300.00 | 4,420.00 | 4,420.00 | 163,900 |
Apr 19, 2024 | 4,355.00 | 4,355.00 | 4,230.00 | 4,245.00 | 4,245.00 | 261,400 |
Apr 18, 2024 | 4,215.00 | 4,440.00 | 4,200.00 | 4,395.00 | 4,395.00 | 248,900 |
Apr 17, 2024 | 4,240.00 | 4,325.00 | 4,165.00 | 4,235.00 | 4,235.00 | 242,500 |
Apr 16, 2024 | 4,095.00 | 4,205.00 | 4,060.00 | 4,185.00 | 4,185.00 | 217,200 |
Apr 15, 2024 | 4,245.00 | 4,255.00 | 4,160.00 | 4,160.00 | 4,160.00 | 176,200 |
Apr 12, 2024 | 4,270.00 | 4,340.00 | 4,215.00 | 4,265.00 | 4,265.00 | 222,800 |
Apr 11, 2024 | 4,350.00 | 4,370.00 | 4,270.00 | 4,295.00 | 4,295.00 | 219,100 |
Apr 10, 2024 | 4,395.00 | 4,425.00 | 4,315.00 | 4,350.00 | 4,350.00 | 161,900 |
Apr 09, 2024 | 4,450.00 | 4,460.00 | 4,330.00 | 4,355.00 | 4,355.00 | 279,400 |
Apr 08, 2024 | 4,460.00 | 4,460.00 | 4,385.00 | 4,435.00 | 4,435.00 | 198,100 |
Apr 05, 2024 | 4,425.00 | 4,495.00 | 4,400.00 | 4,440.00 | 4,440.00 | 259,700 |
Apr 04, 2024 | 4,720.00 | 4,720.00 | 4,520.00 | 4,525.00 | 4,525.00 | 404,700 |
Apr 03, 2024 | 4,680.00 | 4,810.00 | 4,670.00 | 4,745.00 | 4,745.00 | 163,000 |
Apr 02, 2024 | 4,805.00 | 4,865.00 | 4,695.00 | 4,770.00 | 4,770.00 | 332,400 |
Apr 01, 2024 | 5,010.00 | 5,050.00 | 4,780.00 | 4,780.00 | 4,780.00 | 273,000 |
Mar 29, 2024 | 4,950.00 | 4,990.00 | 4,915.00 | 4,960.00 | 4,960.00 | 82,500 |
Mar 28, 2024 | 4,950.00 | 4,995.00 | 4,890.00 | 4,960.00 | 4,960.00 | 166,100 |
Mar 27, 2024 | 4,940.00 | 5,060.00 | 4,930.00 | 4,965.00 | 4,965.00 | 215,800 |
Mar 26, 2024 | 4,980.00 | 5,010.00 | 4,850.00 | 4,915.00 | 4,915.00 | 245,800 |
Mar 25, 2024 | 5,070.00 | 5,080.00 | 5,010.00 | 5,020.00 | 5,020.00 | 117,000 |
Mar 22, 2024 | 5,120.00 | 5,130.00 | 4,985.00 | 5,060.00 | 5,060.00 | 211,900 |
Mar 21, 2024 | 5,170.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 132,900 |
Mar 19, 2024 | 5,220.00 | 5,220.00 | 5,040.00 | 5,080.00 | 5,080.00 | 164,600 |
Mar 18, 2024 | 5,160.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 133,000 |
Mar 15, 2024 | 5,120.00 | 5,220.00 | 5,080.00 | 5,130.00 | 5,130.00 | 159,700 |
Mar 14, 2024 | 5,190.00 | 5,190.00 | 5,070.00 | 5,160.00 | 5,160.00 | 172,000 |
Mar 13, 2024 | 5,170.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 111,300 |
Mar 12, 2024 | 5,050.00 | 5,170.00 | 4,995.00 | 5,170.00 | 5,170.00 | 169,100 |
Mar 11, 2024 | 5,230.00 | 5,250.00 | 5,010.00 | 5,080.00 | 5,080.00 | 303,000 |
Mar 08, 2024 | 4,995.00 | 5,370.00 | 4,975.00 | 5,300.00 | 5,300.00 | 428,800 |
Mar 07, 2024 | 5,150.00 | 5,180.00 | 5,030.00 | 5,050.00 | 5,050.00 | 264,700 |
Mar 06, 2024 | 5,090.00 | 5,260.00 | 5,020.00 | 5,170.00 | 5,170.00 | 373,000 |
Mar 05, 2024 | 5,390.00 | 5,400.00 | 5,170.00 | 5,250.00 | 5,250.00 | 775,000 |
Mar 04, 2024 | 5,960.00 | 5,970.00 | 5,360.00 | 5,390.00 | 5,390.00 | 1,021,300 |
Mar 01, 2024 | 6,360.00 | 6,420.00 | 6,290.00 | 6,330.00 | 6,330.00 | 145,900 |
Feb 29, 2024 | 6,600.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | 179,100 |
Feb 28, 2024 | 6,610.00 | 6,730.00 | 6,580.00 | 6,640.00 | 6,640.00 | 80,400 |
Feb 27, 2024 | 6,590.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,640.00 | 81,500 |
Feb 26, 2024 | 6,670.00 | 6,670.00 | 6,520.00 | 6,590.00 | 6,590.00 | 86,300 |
Feb 22, 2024 | 6,660.00 | 6,820.00 | 6,610.00 | 6,690.00 | 6,690.00 | 101,400 |
Feb 21, 2024 | 6,590.00 | 6,640.00 | 6,500.00 | 6,540.00 | 6,540.00 | 74,000 |
Feb 20, 2024 | 6,710.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | 120,900 |
Feb 19, 2024 | 6,280.00 | 6,650.00 | 6,280.00 | 6,620.00 | 6,620.00 | 150,600 |
Feb 16, 2024 | 6,440.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,250.00 | 130,400 |
Feb 15, 2024 | 6,290.00 | 6,430.00 | 6,230.00 | 6,340.00 | 6,340.00 | 145,600 |
Feb 14, 2024 | 6,100.00 | 6,240.00 | 5,890.00 | 6,160.00 | 6,160.00 | 432,400 |
Feb 13, 2024 | 6,480.00 | 6,540.00 | 6,390.00 | 6,480.00 | 6,480.00 | 148,600 |
Feb 09, 2024 | 6,500.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,420.00 | 67,400 |
Feb 08, 2024 | 6,560.00 | 6,560.00 | 6,400.00 | 6,460.00 | 6,460.00 | 107,600 |
Feb 07, 2024 | 6,460.00 | 6,560.00 | 6,400.00 | 6,520.00 | 6,520.00 | 105,900 |
Feb 06, 2024 | 6,740.00 | 6,740.00 | 6,460.00 | 6,460.00 | 6,460.00 | 135,100 |
Feb 05, 2024 | 6,540.00 | 6,710.00 | 6,480.00 | 6,710.00 | 6,710.00 | 156,900 |
Feb 02, 2024 | 6,530.00 | 6,530.00 | 6,290.00 | 6,440.00 | 6,440.00 | 232,700 |
Feb 01, 2024 | 6,580.00 | 6,690.00 | 6,560.00 | 6,590.00 | 6,590.00 | 118,900 |
Jan 31, 2024 | 6,610.00 | 6,640.00 | 6,510.00 | 6,550.00 | 6,550.00 | 96,900 |
Jan 30, 2024 | 6,500.00 | 6,630.00 | 6,480.00 | 6,600.00 | 6,600.00 | 140,300 |
Jan 29, 2024 | 6,400.00 | 6,450.00 | 6,320.00 | 6,430.00 | 6,430.00 | 66,100 |
Jan 26, 2024 | 6,330.00 | 6,430.00 | 6,310.00 | 6,380.00 | 6,380.00 | 120,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |