Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4,722.00 | 4,982.00 | 4,705.00 | 4,887.50 | 4,887.50 | 7,620 |
Jun 13, 2024 | 4,800.00 | 4,950.00 | 4,702.50 | 4,822.50 | 4,822.50 | 1,562 |
Jun 12, 2024 | 5,250.00 | 5,250.00 | 4,903.00 | 5,145.50 | 5,145.50 | 1,847 |
Jun 11, 2024 | 5,149.00 | 5,150.00 | 4,816.50 | 5,149.50 | 5,149.50 | 519 |
Jun 10, 2024 | 5,063.00 | 5,150.00 | 4,948.00 | 5,113.50 | 5,113.50 | 881 |
Jun 07, 2024 | 4,985.00 | 5,104.50 | 4,900.00 | 5,048.00 | 5,048.00 | 1,289 |
Jun 06, 2024 | 5,210.00 | 5,300.00 | 5,023.00 | 5,055.00 | 5,055.00 | 2,152 |
Jun 05, 2024 | 5,232.50 | 5,344.00 | 4,985.00 | 5,169.50 | 5,169.50 | 3,661 |
Jun 04, 2024 | 4,980.00 | 5,350.00 | 4,890.00 | 5,076.00 | 5,076.00 | 6,081 |
Jun 03, 2024 | 4,797.00 | 4,890.00 | 4,713.50 | 4,849.00 | 4,849.00 | 3,276 |
May 31, 2024 | 4,580.00 | 4,710.00 | 4,580.00 | 4,710.00 | 4,710.00 | 2,715 |
May 30, 2024 | 4,750.00 | 4,750.00 | 4,510.00 | 4,629.50 | 4,629.50 | 3,506 |
May 29, 2024 | 4,850.00 | 4,850.00 | 4,679.50 | 4,748.50 | 4,748.50 | 1,290 |
May 28, 2024 | 4,935.00 | 5,018.50 | 4,800.00 | 4,829.50 | 4,829.50 | 1,443 |
May 27, 2024 | 4,827.50 | 5,200.00 | 4,632.50 | 5,097.50 | 5,097.50 | 639 |
May 24, 2024 | 5,174.50 | 5,174.50 | 4,874.00 | 4,954.50 | 4,954.50 | 969 |
May 23, 2024 | 5,129.00 | 5,317.00 | 4,990.50 | 5,142.00 | 5,142.00 | 2,535 |
May 22, 2024 | 4,866.50 | 5,187.00 | 4,866.50 | 5,116.50 | 5,116.50 | 2,065 |
May 21, 2024 | 4,650.00 | 4,900.00 | 4,624.00 | 4,888.50 | 4,888.50 | 2,476 |
May 20, 2024 | 4,480.00 | 4,700.00 | 4,460.00 | 4,660.00 | 4,660.00 | 2,132 |
May 17, 2024 | 4,480.50 | 4,494.50 | 4,400.00 | 4,482.00 | 4,482.00 | 844 |
May 16, 2024 | 4,549.50 | 4,569.00 | 4,490.00 | 4,540.00 | 4,540.00 | 9,239 |
May 15, 2024 | 4,450.00 | 4,490.00 | 4,373.00 | 4,490.00 | 4,490.00 | 1,275 |
May 14, 2024 | 4,500.00 | 4,507.00 | 4,391.50 | 4,431.00 | 4,431.00 | 3,484 |
May 13, 2024 | 4,453.50 | 4,498.00 | 4,373.00 | 4,461.00 | 4,461.00 | 4,844 |
May 10, 2024 | 4,400.00 | 4,523.00 | 4,365.00 | 4,394.00 | 4,394.00 | 1,929 |
May 09, 2024 | 4,499.50 | 4,499.50 | 4,305.00 | 4,404.50 | 4,404.50 | 1,632 |
May 08, 2024 | 4,594.00 | 4,605.00 | 4,520.00 | 4,537.50 | 4,537.50 | 1,932 |
May 07, 2024 | 4,614.50 | 4,681.00 | 4,550.00 | 4,581.00 | 4,581.00 | 3,149 |
May 06, 2024 | 4,630.00 | 4,699.50 | 4,501.00 | 4,614.00 | 4,614.00 | 5,962 |
May 03, 2024 | 4,700.00 | 4,700.00 | 4,515.00 | 4,616.50 | 4,616.50 | 12,944 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 4,500.00 | 5,000.00 | 4,085.50 | 4,107.00 | 4,107.00 | 2,654 |
Apr 29, 2024 | 4,576.50 | 4,800.00 | 4,300.00 | 4,448.50 | 4,448.50 | 589 |
Apr 26, 2024 | 4,470.00 | 4,516.50 | 4,250.00 | 4,466.00 | 4,466.00 | 557 |
Apr 25, 2024 | 4,200.00 | 4,665.00 | 4,200.00 | 4,470.00 | 4,470.00 | 1,235 |
Apr 24, 2024 | 4,505.50 | 4,800.00 | 4,200.00 | 4,655.00 | 4,655.00 | 865 |
Apr 23, 2024 | 4,470.00 | 4,700.00 | 4,300.00 | 4,665.50 | 4,665.50 | 683 |
Apr 22, 2024 | 4,505.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 423 |
Apr 19, 2024 | 4,500.00 | 4,667.50 | 4,450.00 | 4,579.50 | 4,579.50 | 330 |
Apr 18, 2024 | 4,650.00 | 4,650.00 | 4,228.00 | 4,581.50 | 4,581.50 | 1,145 |
Apr 17, 2024 | 4,501.00 | 4,700.00 | 4,500.00 | 4,650.00 | 4,650.00 | 281 |
Apr 16, 2024 | 4,500.00 | 4,700.00 | 4,423.50 | 4,550.00 | 4,550.00 | 356 |
Apr 15, 2024 | 4,800.00 | 4,881.50 | 4,600.00 | 4,770.00 | 4,770.00 | 2,678 |
Apr 12, 2024 | 4,702.00 | 4,800.00 | 4,695.00 | 4,800.00 | 4,800.00 | 2,139 |
Apr 11, 2024 | 4,750.00 | 4,750.00 | 4,589.00 | 4,700.00 | 4,700.00 | 2,377 |
Apr 10, 2024 | 4,777.50 | 4,777.50 | 4,777.50 | 4,777.50 | 4,777.50 | - |
Apr 10, 2024 | 14.873683 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |