Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | - |
Jul 03, 2024 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | - |
Jul 02, 2024 | 4,501.59 | 4,525.00 | 4,501.59 | 4,525.00 | 4,525.00 | 650 |
Jul 01, 2024 | 4,513.00 | 4,513.00 | 4,513.00 | 4,513.00 | 4,513.00 | 50 |
Jun 28, 2024 | 4,536.00 | 4,540.00 | 4,536.00 | 4,537.08 | 4,537.08 | 235 |
Jun 27, 2024 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - |
Jun 26, 2024 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - |
Jun 25, 2024 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 5 |
Jun 24, 2024 | 4,362.26 | 4,362.26 | 4,362.26 | 4,362.26 | 4,362.26 | - |
Jun 21, 2024 | 4,375.00 | 4,375.00 | 4,362.26 | 4,362.26 | 4,362.26 | 576 |
Jun 20, 2024 | 4,479.00 | 4,535.99 | 4,453.00 | 4,535.99 | 4,535.99 | 62 |
Jun 19, 2024 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 55 |
Jun 18, 2024 | 4,280.39 | 4,280.39 | 4,280.39 | 4,280.39 | 4,280.39 | - |
Jun 17, 2024 | 4,280.39 | 4,280.39 | 4,280.39 | 4,280.39 | 4,280.39 | - |
Jun 14, 2024 | 4,170.00 | 4,280.39 | 4,170.00 | 4,280.39 | 4,280.39 | 70 |
Jun 13, 2024 | 4,092.61 | 4,092.61 | 4,092.61 | 4,092.61 | 4,092.61 | 300 |
Jun 12, 2024 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | - |
Jun 11, 2024 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 1,766 |
Jun 10, 2024 | 3,849.15 | 3,849.15 | 3,849.15 | 3,849.15 | 3,849.15 | - |
Jun 07, 2024 | 3,849.15 | 3,849.15 | 3,849.15 | 3,849.15 | 3,849.15 | - |
Jun 06, 2024 | 3,830.00 | 3,849.15 | 3,830.00 | 3,849.15 | 3,849.15 | 71 |
Jun 05, 2024 | 3,791.54 | 3,791.54 | 3,791.54 | 3,791.54 | 3,791.54 | 777 |
Jun 04, 2024 | 3,337.41 | 3,337.41 | 3,337.41 | 3,337.41 | 3,337.41 | - |
Jun 03, 2024 | 3,337.41 | 3,337.41 | 3,337.41 | 3,337.41 | 3,337.41 | - |
May 31, 2024 | 3,330.00 | 3,337.41 | 3,329.00 | 3,337.41 | 3,337.41 | 30 |
May 30, 2024 | 3,397.89 | 3,397.89 | 3,397.89 | 3,397.89 | 3,397.89 | 882 |
May 29, 2024 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | - |
May 28, 2024 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | - |
May 27, 2024 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | - |
May 24, 2024 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 15 |
May 23, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
May 22, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
May 21, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
May 20, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
May 17, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
May 16, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
May 15, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 143 |
May 14, 2024 | 3,639.14 | 3,639.14 | 3,639.14 | 3,639.14 | 3,639.14 | - |
May 13, 2024 | 3,639.14 | 3,639.14 | 3,639.14 | 3,639.14 | 3,639.14 | 330 |
May 10, 2024 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | - |
May 09, 2024 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | - |
May 08, 2024 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | - |
May 07, 2024 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | - |
May 06, 2024 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 11 |
May 03, 2024 | 3,637.00 | 3,663.40 | 3,637.00 | 3,663.40 | 3,663.40 | 188 |
May 02, 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | - |
Apr 30, 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | - |
Apr 29, 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | - |
Apr 26, 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | - |
Apr 25, 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 347 |
Apr 24, 2024 | 3,685.00 | 3,685.00 | 3,674.00 | 3,675.00 | 3,675.00 | 495 |
Apr 23, 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
Apr 22, 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
Apr 19, 2024 | 3,691.00 | 3,705.00 | 3,690.50 | 3,705.00 | 3,705.00 | 424 |
Apr 18, 2024 | 3,556.00 | 3,600.50 | 3,556.00 | 3,593.10 | 3,593.10 | 1,953 |
Apr 17, 2024 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | - |
Apr 16, 2024 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | - |
Apr 15, 2024 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 169 |
Apr 12, 2024 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | - |
Apr 11, 2024 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 1,881 |
Apr 10, 2024 | 3,934.35 | 3,934.35 | 3,934.35 | 3,934.35 | 3,934.35 | 500 |
Apr 09, 2024 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | - |
Apr 08, 2024 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | - |
Apr 05, 2024 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | - |
Apr 04, 2024 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | 4,142.66 | 151 |
Apr 03, 2024 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | - |
Apr 02, 2024 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | - |
Apr 01, 2024 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | - |
Mar 27, 2024 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | - |
Mar 26, 2024 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | 4,373.66 | 405 |
Mar 25, 2024 | 4,454.82 | 4,454.82 | 4,454.82 | 4,454.82 | 4,454.82 | - |
Mar 22, 2024 | 4,454.82 | 4,454.82 | 4,454.82 | 4,454.82 | 4,454.82 | - |
Mar 21, 2024 | 4,454.82 | 4,454.82 | 4,454.82 | 4,454.82 | 4,454.82 | 767 |
Mar 20, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 19, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 15, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 14, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 13, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 12, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 11, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 08, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 07, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 06, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 05, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 04, 2024 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | 4,400.01 | - |
Mar 01, 2024 | 4,545.00 | 4,550.00 | 4,400.01 | 4,400.01 | 4,400.01 | 206 |
Feb 29, 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6 |
Feb 28, 2024 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 5 |
Feb 27, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
Feb 26, 2024 | 4,382.78 | 4,400.00 | 4,382.78 | 4,400.00 | 4,400.00 | 13 |
Feb 23, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 15 |
Feb 22, 2024 | 4,334.41 | 4,334.41 | 4,334.41 | 4,334.41 | 4,334.41 | 1,034 |
Feb 21, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 20, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 19, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 16, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 15, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 14, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 13, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
Feb 12, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |