Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2,850.00 | 2,920.00 | 2,810.00 | 2,915.00 | 2,915.00 | 1,318 |
May 29, 2024 | 2,930.00 | 2,960.00 | 2,820.00 | 2,850.00 | 2,850.00 | 734 |
May 28, 2024 | 2,990.00 | 3,050.00 | 2,915.00 | 2,935.00 | 2,935.00 | 3,122 |
May 27, 2024 | 3,015.00 | 3,050.00 | 2,995.00 | 3,015.00 | 3,015.00 | 2,225 |
May 24, 2024 | 2,960.00 | 3,020.00 | 2,950.00 | 3,020.00 | 3,020.00 | 2,048 |
May 23, 2024 | 2,985.00 | 3,030.00 | 2,910.00 | 3,000.00 | 3,000.00 | 1,903 |
May 22, 2024 | 2,830.00 | 2,990.00 | 2,810.00 | 2,990.00 | 2,990.00 | 4,421 |
May 21, 2024 | 2,800.00 | 2,910.00 | 2,770.00 | 2,850.00 | 2,850.00 | 2,325 |
May 20, 2024 | 2,720.00 | 2,830.00 | 2,720.00 | 2,805.00 | 2,805.00 | 1,071 |
May 17, 2024 | 2,755.00 | 2,765.00 | 2,670.00 | 2,720.00 | 2,720.00 | 1,827 |
May 16, 2024 | 3,000.00 | 3,020.00 | 2,725.00 | 2,755.00 | 2,755.00 | 28,651 |
May 15, 2024 | 2,940.00 | 2,975.00 | 2,870.00 | 2,945.00 | 2,945.00 | 1,239 |
May 14, 2024 | 2,850.00 | 2,940.00 | 2,830.00 | 2,940.00 | 2,940.00 | 1,027 |
May 13, 2024 | 2,790.00 | 2,880.00 | 2,770.00 | 2,870.00 | 2,870.00 | 1,427 |
May 10, 2024 | 2,810.00 | 2,870.00 | 2,795.00 | 2,800.00 | 2,800.00 | 889 |
May 09, 2024 | 2,865.00 | 2,910.00 | 2,830.00 | 2,830.00 | 2,830.00 | 592 |
May 08, 2024 | 2,860.00 | 2,945.00 | 2,845.00 | 2,850.00 | 2,850.00 | 1,848 |
May 07, 2024 | 2,860.00 | 2,930.00 | 2,835.00 | 2,900.00 | 2,900.00 | 1,121 |
May 06, 2024 | 2,765.00 | 2,880.00 | 2,740.00 | 2,880.00 | 2,880.00 | 648 |
May 02, 2024 | 2,765.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,740.00 | 261 |
Apr 30, 2024 | 2,785.00 | 2,795.00 | 2,700.00 | 2,760.00 | 2,760.00 | 2,016 |
Apr 29, 2024 | 2,730.00 | 2,785.00 | 2,725.00 | 2,780.00 | 2,780.00 | 1,198 |
Apr 26, 2024 | 2,690.00 | 2,765.00 | 2,690.00 | 2,730.00 | 2,730.00 | 1,284 |
Apr 25, 2024 | 2,715.00 | 2,770.00 | 2,680.00 | 2,710.00 | 2,710.00 | 1,697 |
Apr 24, 2024 | 2,720.00 | 2,770.00 | 2,695.00 | 2,750.00 | 2,750.00 | 985 |
Apr 23, 2024 | 2,765.00 | 2,765.00 | 2,665.00 | 2,685.00 | 2,685.00 | 2,216 |
Apr 22, 2024 | 2,785.00 | 2,830.00 | 2,700.00 | 2,745.00 | 2,745.00 | 1,935 |
Apr 19, 2024 | 2,785.00 | 2,850.00 | 2,745.00 | 2,760.00 | 2,760.00 | 677 |
Apr 18, 2024 | 2,765.00 | 2,835.00 | 2,705.00 | 2,785.00 | 2,785.00 | 1,845 |
Apr 17, 2024 | 2,685.00 | 2,770.00 | 2,675.00 | 2,730.00 | 2,730.00 | 4,416 |
Apr 16, 2024 | 2,760.00 | 2,825.00 | 2,670.00 | 2,700.00 | 2,700.00 | 4,495 |
Apr 15, 2024 | 2,750.00 | 2,830.00 | 2,740.00 | 2,780.00 | 2,780.00 | 2,708 |
Apr 12, 2024 | 2,760.00 | 2,845.00 | 2,735.00 | 2,760.00 | 2,760.00 | 1,635 |
Apr 11, 2024 | 2,800.00 | 2,800.00 | 2,745.00 | 2,765.00 | 2,765.00 | 552 |
Apr 10, 2024 | 2,770.00 | 2,810.00 | 2,740.00 | 2,795.00 | 2,795.00 | 1,093 |
Apr 09, 2024 | 2,870.00 | 2,930.00 | 2,765.00 | 2,765.00 | 2,765.00 | 5,180 |
Apr 08, 2024 | 2,845.00 | 2,930.00 | 2,830.00 | 2,900.00 | 2,900.00 | 1,321 |
Apr 05, 2024 | 2,900.00 | 2,900.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,697 |
Apr 04, 2024 | 2,860.00 | 2,975.00 | 2,860.00 | 2,920.00 | 2,920.00 | 2,499 |
Apr 03, 2024 | 2,880.00 | 2,910.00 | 2,840.00 | 2,880.00 | 2,880.00 | 6,466 |
Apr 02, 2024 | 2,820.00 | 2,900.00 | 2,810.00 | 2,885.00 | 2,885.00 | 2,725 |
Mar 28, 2024 | 2,700.00 | 2,830.00 | 2,660.00 | 2,830.00 | 2,830.00 | 2,085 |
Mar 27, 2024 | 2,620.00 | 2,700.00 | 2,610.00 | 2,690.00 | 2,690.00 | 1,922 |
Mar 26, 2024 | 2,700.00 | 2,700.00 | 2,620.00 | 2,650.00 | 2,650.00 | 2,157 |
Mar 25, 2024 | 2,690.00 | 2,800.00 | 2,570.00 | 2,710.00 | 2,710.00 | 10,255 |
Mar 22, 2024 | 2,660.00 | 2,750.00 | 2,620.00 | 2,740.00 | 2,740.00 | 5,160 |
Mar 21, 2024 | 2,700.00 | 2,700.00 | 2,530.00 | 2,670.00 | 2,670.00 | 10,099 |
Mar 20, 2024 | 2,630.00 | 2,640.00 | 2,560.00 | 2,630.00 | 2,630.00 | 3,982 |
Mar 19, 2024 | 2,550.00 | 2,700.00 | 2,500.00 | 2,660.00 | 2,660.00 | 5,951 |
Mar 18, 2024 | 2,510.00 | 2,530.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1,045 |
Mar 15, 2024 | 2,510.00 | 2,570.00 | 2,420.00 | 2,480.00 | 2,480.00 | 55,526 |
Mar 14, 2024 | 2,530.00 | 2,570.00 | 2,500.00 | 2,530.00 | 2,530.00 | 2,314 |
Mar 13, 2024 | 2,480.00 | 2,570.00 | 2,460.00 | 2,530.00 | 2,530.00 | 3,242 |
Mar 12, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,450.00 | 6,454 |
Mar 11, 2024 | 2,540.00 | 2,570.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,959 |
Mar 08, 2024 | 2,530.00 | 2,580.00 | 2,480.00 | 2,540.00 | 2,540.00 | 3,652 |
Mar 07, 2024 | 2,540.00 | 2,540.00 | 2,490.00 | 2,530.00 | 2,530.00 | 3,784 |
Mar 06, 2024 | 2,510.00 | 2,530.00 | 2,460.00 | 2,500.00 | 2,500.00 | 5,153 |
Mar 05, 2024 | 2,420.00 | 2,550.00 | 2,400.00 | 2,510.00 | 2,510.00 | 3,274 |
Mar 04, 2024 | 2,420.00 | 2,470.00 | 2,410.00 | 2,430.00 | 2,430.00 | 2,889 |
Mar 01, 2024 | 2,350.00 | 2,450.00 | 2,350.00 | 2,420.00 | 2,420.00 | 2,576 |
Feb 29, 2024 | 2,300.00 | 2,360.00 | 2,280.00 | 2,340.00 | 2,340.00 | 1,068 |
Feb 28, 2024 | 2,310.00 | 2,340.00 | 2,270.00 | 2,290.00 | 2,290.00 | 1,889 |
Feb 27, 2024 | 2,320.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,977 |
Feb 26, 2024 | 2,310.00 | 2,370.00 | 2,300.00 | 2,320.00 | 2,320.00 | 1,553 |
Feb 23, 2024 | 2,310.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,330.00 | 2,285 |
Feb 22, 2024 | 2,310.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,300.00 | 5,787 |
Feb 21, 2024 | 2,340.00 | 2,350.00 | 2,260.00 | 2,300.00 | 2,300.00 | 6,562 |
Feb 20, 2024 | 2,360.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,340.00 | 1,834 |
Feb 19, 2024 | 2,330.00 | 2,370.00 | 2,290.00 | 2,370.00 | 2,370.00 | 3,066 |
Feb 16, 2024 | 2,180.00 | 2,380.00 | 2,180.00 | 2,350.00 | 2,350.00 | 5,709 |
Feb 15, 2024 | 2,240.00 | 2,240.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,831 |
Feb 14, 2024 | 2,230.00 | 2,260.00 | 2,220.00 | 2,250.00 | 2,250.00 | 1,219 |
Feb 13, 2024 | 2,260.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 1,100 |
Feb 12, 2024 | 2,290.00 | 2,290.00 | 2,210.00 | 2,270.00 | 2,270.00 | 1,098 |
Feb 09, 2024 | 2,290.00 | 2,290.00 | 2,230.00 | 2,290.00 | 2,290.00 | 1,193 |
Feb 08, 2024 | 2,290.00 | 2,290.00 | 2,260.00 | 2,280.00 | 2,280.00 | 1,044 |
Feb 07, 2024 | 2,250.00 | 2,280.00 | 2,230.00 | 2,280.00 | 2,280.00 | 635 |
Feb 06, 2024 | 2,260.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,250.00 | 1,660 |
Feb 05, 2024 | 2,250.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,270.00 | 1,844 |
Feb 02, 2024 | 2,250.00 | 2,320.00 | 2,230.00 | 2,270.00 | 2,270.00 | 3,520 |
Feb 01, 2024 | 2,240.00 | 2,250.00 | 2,200.00 | 2,240.00 | 2,240.00 | 6,379 |
Jan 31, 2024 | 2,200.00 | 2,240.00 | 2,170.00 | 2,220.00 | 2,220.00 | 1,229 |
Jan 30, 2024 | 2,180.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,190.00 | 291 |
Jan 29, 2024 | 2,200.00 | 2,200.00 | 2,170.00 | 2,170.00 | 2,170.00 | 351 |
Jan 26, 2024 | 2,230.00 | 2,230.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1,246 |
Jan 25, 2024 | 2,190.00 | 2,240.00 | 2,170.00 | 2,230.00 | 2,230.00 | 1,311 |
Jan 24, 2024 | 2,260.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,180.00 | 4,326 |
Jan 23, 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,220.00 | 2,220.00 | 780 |
Jan 22, 2024 | 2,260.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 474 |
Jan 19, 2024 | 2,210.00 | 2,290.00 | 2,200.00 | 2,230.00 | 2,230.00 | 1,317 |
Jan 18, 2024 | 2,130.00 | 2,250.00 | 2,110.00 | 2,200.00 | 2,200.00 | 1,564 |
Jan 17, 2024 | 2,130.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | 1,651 |
Jan 16, 2024 | 2,150.00 | 2,170.00 | 2,090.00 | 2,140.00 | 2,140.00 | 1,815 |
Jan 15, 2024 | 2,210.00 | 2,210.00 | 2,140.00 | 2,160.00 | 2,160.00 | 809 |
Jan 12, 2024 | 2,150.00 | 2,240.00 | 2,110.00 | 2,200.00 | 2,200.00 | 1,013 |
Jan 11, 2024 | 2,160.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1,523 |
Jan 10, 2024 | 2,130.00 | 2,230.00 | 2,120.00 | 2,140.00 | 2,140.00 | 1,488 |
Jan 09, 2024 | 2,100.00 | 2,140.00 | 2,060.00 | 2,130.00 | 2,130.00 | 3,327 |
Jan 08, 2024 | 2,010.00 | 2,130.00 | 2,010.00 | 2,100.00 | 2,100.00 | 1,625 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |