Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 7,402.10 | 7,419.99 | 7,402.10 | 7,412.00 | 7,412.00 | 815 |
Jul 04, 2024 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | - |
Jul 03, 2024 | 7,300.02 | 7,338.00 | 7,300.02 | 7,338.00 | 7,338.00 | 155 |
Jul 02, 2024 | 7,410.51 | 7,417.35 | 7,377.00 | 7,417.35 | 7,417.35 | 316 |
Jul 01, 2024 | 7,509.97 | 7,509.97 | 7,420.00 | 7,477.23 | 7,477.23 | 407 |
Jun 28, 2024 | 7,518.00 | 7,518.00 | 7,455.00 | 7,456.96 | 7,456.96 | 526 |
Jun 27, 2024 | 7,475.02 | 7,521.00 | 7,475.02 | 7,480.00 | 7,480.00 | 134 |
Jun 26, 2024 | 7,425.01 | 7,510.00 | 7,425.01 | 7,510.00 | 7,510.00 | 234 |
Jun 25, 2024 | 7,433.11 | 7,439.00 | 7,433.11 | 7,439.00 | 7,439.00 | 206 |
Jun 24, 2024 | 7,437.49 | 7,460.54 | 7,437.49 | 7,447.54 | 7,447.54 | 300 |
Jun 21, 2024 | 7,454.00 | 7,458.99 | 7,415.00 | 7,416.17 | 7,416.17 | 865 |
Jun 20, 2024 | 7,432.00 | 7,520.00 | 7,432.00 | 7,509.99 | 7,509.99 | 646 |
Jun 19, 2024 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | - |
Jun 18, 2024 | 7,500.00 | 7,515.00 | 7,500.00 | 7,510.00 | 7,510.00 | 188 |
Jun 17, 2024 | 7,606.19 | 7,606.19 | 7,490.03 | 7,560.00 | 7,560.00 | 1,873 |
Jun 14, 2024 | 7,481.02 | 7,490.00 | 7,450.56 | 7,490.00 | 7,490.00 | 1,225 |
Jun 13, 2024 | 7,600.00 | 7,662.49 | 7,449.98 | 7,492.00 | 7,492.00 | 543 |
Jun 12, 2024 | 7,650.00 | 7,951.69 | 7,649.00 | 7,830.29 | 7,830.29 | 1,976 |
Jun 11, 2024 | 7,549.98 | 7,558.40 | 7,518.00 | 7,540.00 | 7,540.00 | 1,213 |
Jun 10, 2024 | 7,627.00 | 7,627.00 | 7,500.00 | 7,511.00 | 7,511.00 | 664 |
Jun 07, 2024 | 7,540.00 | 7,643.59 | 7,540.00 | 7,600.01 | 7,600.01 | 399 |
Jun 06, 2024 | 7,199.00 | 7,363.00 | 7,150.00 | 7,363.00 | 7,363.00 | 334 |
Jun 05, 2024 | 7,150.02 | 7,231.00 | 7,148.00 | 7,193.00 | 7,193.00 | 415 |
Jun 04, 2024 | 7,317.70 | 7,317.70 | 7,294.00 | 7,300.00 | 7,300.00 | 199 |
Jun 03, 2024 | 7,146.02 | 7,317.70 | 7,146.02 | 7,317.70 | 7,317.70 | 686 |
May 31, 2024 | 6,920.00 | 6,999.98 | 6,910.00 | 6,993.88 | 6,993.88 | 691 |
May 30, 2024 | 6,828.01 | 6,925.00 | 6,828.01 | 6,925.00 | 6,925.00 | 214 |
May 29, 2024 | 6,827.14 | 6,867.50 | 6,827.14 | 6,845.16 | 6,845.16 | 266 |
May 28, 2024 | 6,752.90 | 6,780.00 | 6,745.00 | 6,749.00 | 6,749.00 | 293 |
May 27, 2024 | 6,780.01 | 6,900.00 | 6,780.00 | 6,900.00 | 6,900.00 | 107 |
May 24, 2024 | 6,815.00 | 6,815.00 | 6,624.62 | 6,624.62 | 6,624.62 | 143 |
May 23, 2024 | 6,860.00 | 6,860.00 | 6,793.00 | 6,793.00 | 6,793.00 | 337 |
May 22, 2024 | 6,900.02 | 6,950.00 | 6,900.00 | 6,900.00 | 6,900.00 | 301 |
May 21, 2024 | 6,850.00 | 6,909.00 | 6,850.00 | 6,900.00 | 6,900.00 | 462 |
May 20, 2024 | 6,860.50 | 6,900.00 | 6,840.00 | 6,900.00 | 6,900.00 | 181 |
May 17, 2024 | 6,905.99 | 6,915.00 | 6,905.00 | 6,915.00 | 6,915.00 | 162 |
May 16, 2024 | 6,909.97 | 6,946.98 | 6,900.03 | 6,900.03 | 6,900.03 | 135 |
May 15, 2024 | 6,876.34 | 6,918.00 | 6,869.85 | 6,899.98 | 6,899.98 | 356 |
May 14, 2024 | 6,888.10 | 6,901.01 | 6,801.02 | 6,901.01 | 6,901.01 | 826 |
May 13, 2024 | 6,920.00 | 6,996.99 | 6,908.00 | 6,908.00 | 6,908.00 | 501 |
May 10, 2024 | 6,902.00 | 6,908.00 | 6,902.00 | 6,908.00 | 6,908.00 | 94 |
May 09, 2024 | 6,900.00 | 6,900.00 | 6,870.00 | 6,890.00 | 6,890.00 | 27 |
May 08, 2024 | 6,851.00 | 6,899.99 | 6,851.00 | 6,899.99 | 6,899.99 | 250 |
May 07, 2024 | 6,845.00 | 6,850.01 | 6,833.00 | 6,846.01 | 6,846.01 | 226 |
May 06, 2024 | 6,800.00 | 6,912.00 | 6,789.00 | 6,912.00 | 6,912.00 | 784 |
May 03, 2024 | 6,750.04 | 6,900.00 | 6,750.03 | 6,819.87 | 6,819.87 | 181 |
May 02, 2024 | 6,736.89 | 6,802.48 | 6,736.89 | 6,749.27 | 6,749.27 | 2,384 |
Apr 30, 2024 | 6,815.00 | 6,817.00 | 6,795.00 | 6,802.50 | 6,802.50 | 318 |
Apr 29, 2024 | 6,929.71 | 6,929.71 | 6,800.03 | 6,800.03 | 6,800.03 | 170 |
Apr 26, 2024 | 6,928.00 | 6,928.00 | 6,888.50 | 6,900.00 | 6,900.00 | 49 |
Apr 25, 2024 | 6,933.00 | 7,000.00 | 6,885.04 | 6,942.35 | 6,942.35 | 856 |
Apr 24, 2024 | 6,916.00 | 6,916.01 | 6,916.00 | 6,916.01 | 6,916.01 | 145 |
Apr 23, 2024 | 6,950.00 | 6,950.00 | 6,920.00 | 6,945.00 | 6,945.00 | 111 |
Apr 22, 2024 | 6,980.00 | 7,146.58 | 6,960.00 | 7,033.00 | 7,033.00 | 359 |
Apr 19, 2024 | 6,960.00 | 6,978.91 | 6,939.55 | 6,978.91 | 6,978.91 | 1,191 |
Apr 18, 2024 | 6,890.00 | 6,890.00 | 6,817.50 | 6,817.50 | 6,817.50 | 181 |
Apr 17, 2024 | 6,715.01 | 6,883.09 | 6,715.01 | 6,760.53 | 6,760.53 | 225 |
Apr 16, 2024 | 6,705.02 | 6,705.02 | 6,705.01 | 6,705.01 | 6,705.01 | 18 |
Apr 15, 2024 | 6,927.29 | 6,927.29 | 6,700.01 | 6,700.01 | 6,700.01 | 76 |
Apr 12, 2024 | 6,742.13 | 6,757.00 | 6,710.00 | 6,710.00 | 6,710.00 | 102 |
Apr 11, 2024 | 6,693.27 | 6,731.50 | 6,676.00 | 6,731.50 | 6,731.50 | 846 |
Apr 10, 2024 | 6,750.00 | 6,750.00 | 6,720.00 | 6,720.00 | 6,720.00 | 2,786 |
Apr 09, 2024 | 6,788.00 | 6,824.98 | 6,783.00 | 6,796.07 | 6,796.07 | 3,166 |
Apr 08, 2024 | 6,815.00 | 6,825.00 | 6,815.00 | 6,825.00 | 6,825.00 | 336 |
Apr 05, 2024 | 6,870.04 | 6,978.92 | 6,870.04 | 6,889.99 | 6,889.99 | 9,229 |
Apr 04, 2024 | 6,951.41 | 7,001.50 | 6,897.00 | 6,902.00 | 6,902.00 | 141 |
Apr 03, 2024 | 6,957.00 | 6,999.98 | 6,940.00 | 6,940.00 | 6,940.00 | 258 |
Apr 02, 2024 | 6,979.99 | 6,979.99 | 6,936.57 | 6,949.99 | 6,949.99 | 155 |
Apr 01, 2024 | 6,988.57 | 6,998.56 | 6,979.30 | 6,979.30 | 6,979.30 | 1,300 |
Mar 27, 2024 | 6,865.00 | 6,865.00 | 6,840.00 | 6,855.00 | 6,855.00 | 113 |
Mar 26, 2024 | 6,830.00 | 6,870.00 | 6,824.00 | 6,861.15 | 6,861.15 | 2,116 |
Mar 25, 2024 | 6,790.01 | 6,866.91 | 6,790.01 | 6,845.00 | 6,845.00 | 249 |
Mar 22, 2024 | 6,910.00 | 6,949.98 | 6,903.00 | 6,905.33 | 6,905.33 | 167 |
Mar 21, 2024 | 6,999.97 | 6,999.97 | 6,936.70 | 6,936.70 | 6,936.70 | 95 |
Mar 20, 2024 | 6,950.00 | 6,955.00 | 6,898.70 | 6,924.33 | 6,924.33 | 6,346 |
Mar 19, 2024 | 6,934.00 | 6,948.99 | 6,910.01 | 6,948.99 | 6,948.99 | 271 |
Mar 15, 2024 | 6,780.00 | 6,801.00 | 6,761.00 | 6,801.00 | 6,801.00 | 137 |
Mar 14, 2024 | 6,844.98 | 6,844.98 | 6,779.00 | 6,786.25 | 6,786.25 | 292 |
Mar 13, 2024 | 6,793.70 | 6,793.70 | 6,766.01 | 6,775.00 | 6,775.00 | 415 |
Mar 12, 2024 | 6,806.00 | 6,949.80 | 6,806.00 | 6,949.80 | 6,949.80 | 116 |
Mar 11, 2024 | 6,780.02 | 6,794.44 | 6,780.02 | 6,793.70 | 6,793.70 | 60 |
Mar 08, 2024 | 6,717.02 | 6,804.85 | 6,716.00 | 6,750.00 | 6,750.00 | 317 |
Mar 07, 2024 | 6,836.00 | 6,836.00 | 6,740.00 | 6,835.98 | 6,835.98 | 575 |
Mar 06, 2024 | 6,829.00 | 6,866.11 | 6,829.00 | 6,829.50 | 6,829.50 | 1,261 |
Mar 05, 2024 | 6,846.99 | 6,846.99 | 6,700.01 | 6,768.00 | 6,768.00 | 1,755 |
Mar 04, 2024 | 6,923.00 | 6,923.00 | 6,814.02 | 6,847.00 | 6,847.00 | 1,892 |
Mar 01, 2024 | 6,979.22 | 6,999.98 | 6,922.75 | 6,922.75 | 6,922.75 | 402 |
Feb 29, 2024 | 7,050.00 | 7,050.00 | 6,973.52 | 6,979.00 | 6,979.00 | 6,829 |
Feb 28, 2024 | 7,050.00 | 7,099.98 | 7,045.00 | 7,045.00 | 7,045.00 | 250 |
Feb 27, 2024 | 6,866.00 | 6,979.97 | 6,866.00 | 6,979.96 | 6,979.96 | 1,387 |
Feb 26, 2024 | 7,080.44 | 7,080.44 | 6,953.04 | 6,996.01 | 6,996.01 | 529 |
Feb 23, 2024 | 7,198.83 | 7,209.99 | 7,110.02 | 7,146.17 | 7,146.17 | 1,066 |
Feb 22, 2024 | 7,022.02 | 7,137.99 | 7,022.01 | 7,095.01 | 7,095.01 | 576 |
Feb 21, 2024 | 6,959.99 | 6,959.99 | 6,951.00 | 6,952.02 | 6,952.02 | 1,721 |
Feb 20, 2024 | 6,934.99 | 6,960.00 | 6,918.00 | 6,955.00 | 6,955.00 | 281 |
Feb 19, 2024 | 7,002.50 | 7,002.50 | 6,935.01 | 6,935.01 | 6,935.01 | 35 |
Feb 16, 2024 | 6,920.00 | 6,920.00 | 6,918.00 | 6,918.00 | 6,918.00 | 91 |
Feb 15, 2024 | 6,879.99 | 6,880.00 | 6,823.00 | 6,850.01 | 6,850.01 | 768 |
Feb 14, 2024 | 6,816.98 | 6,816.98 | 6,758.00 | 6,758.00 | 6,758.00 | 30 |
Feb 13, 2024 | 6,850.00 | 6,850.00 | 6,752.02 | 6,752.02 | 6,752.02 | 159 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |