Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 6,211.00 | 6,562.00 | 6,211.00 | 6,443.00 | 6,443.00 | - |
May 31, 2024 | 6,155.00 | 6,365.00 | 6,097.00 | 6,322.00 | 6,322.00 | 174 |
May 30, 2024 | 6,245.00 | 6,464.00 | 6,062.00 | 6,297.00 | 6,297.00 | 233 |
May 29, 2024 | 6,022.00 | 6,334.00 | 6,010.00 | 6,236.00 | 6,236.00 | 484 |
May 28, 2024 | 5,970.00 | 6,033.00 | 5,762.00 | 6,026.00 | 6,026.00 | 649 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 6,011.00 | 6,103.00 | 5,729.00 | 5,974.00 | 5,974.00 | - |
May 23, 2024 | 5,349.00 | 6,100.00 | 5,335.00 | 5,911.00 | 5,911.00 | 320 |
May 22, 2024 | 5,402.00 | 5,564.00 | 5,381.00 | 5,549.00 | 5,549.00 | 236 |
May 21, 2024 | 5,217.00 | 5,505.00 | 5,155.00 | 5,423.00 | 5,423.00 | 287 |
May 20, 2024 | 5,470.00 | 5,512.00 | 5,180.00 | 5,367.00 | 5,367.00 | 575 |
May 17, 2024 | 5,481.00 | 5,700.00 | 5,361.00 | 5,512.00 | 5,512.00 | 179 |
May 16, 2024 | 5,729.00 | 5,729.00 | 5,413.00 | 5,517.00 | 5,517.00 | 471 |
May 15, 2024 | 5,555.00 | 5,825.00 | 5,442.00 | 5,779.00 | 5,779.00 | 890 |
May 14, 2024 | 5,475.00 | 5,727.00 | 5,410.00 | 5,460.00 | 5,460.00 | 485 |
May 13, 2024 | 6,198.00 | 6,198.00 | 5,307.00 | 5,421.00 | 5,421.00 | 1,009 |
May 10, 2024 | 6,093.00 | 6,283.00 | 6,008.00 | 6,252.00 | 6,252.00 | 197 |
May 09, 2024 | 6,084.00 | 6,213.00 | 5,795.00 | 6,127.00 | 6,127.00 | 206 |
May 08, 2024 | 6,161.00 | 6,305.00 | 5,831.00 | 6,026.00 | 6,026.00 | 230 |
May 07, 2024 | 5,640.00 | 6,253.00 | 5,574.00 | 6,120.00 | 6,120.00 | 653 |
May 06, 2024 | 5,891.00 | 6,075.00 | 5,628.00 | 5,655.00 | 5,655.00 | 196 |
May 03, 2024 | 5,436.00 | 6,212.00 | 5,298.00 | 6,189.00 | 6,189.00 | 706 |
May 02, 2024 | 5,691.00 | 6,141.00 | 5,403.00 | 5,630.00 | 5,630.00 | 572 |
May 01, 2024 | 6,951.00 | 7,114.00 | 5,864.00 | 6,163.00 | 6,163.00 | 649 |
Apr 30, 2024 | 6,500.00 | 6,917.00 | 5,748.00 | 6,913.00 | 6,913.00 | 1,108 |
Apr 29, 2024 | 7,505.00 | 7,532.00 | 6,352.00 | 6,591.00 | 6,591.00 | 734 |
Apr 26, 2024 | 7,706.00 | 7,866.00 | 7,567.00 | 7,600.00 | 7,600.00 | 376 |
Apr 25, 2024 | 8,000.00 | 8,001.00 | 7,457.00 | 7,664.00 | 7,664.00 | 501 |
Apr 24, 2024 | 7,329.00 | 8,023.00 | 7,327.00 | 7,652.00 | 7,652.00 | 394 |
Apr 23, 2024 | 7,307.00 | 7,307.00 | 6,828.00 | 7,129.00 | 7,129.00 | 385 |
Apr 22, 2024 | 7,549.00 | 7,581.00 | 7,262.00 | 7,353.00 | 7,353.00 | 192 |
Apr 19, 2024 | 7,552.00 | 7,762.00 | 7,422.00 | 7,632.00 | 7,632.00 | 425 |
Apr 18, 2024 | 7,159.00 | 7,417.00 | 7,154.00 | 7,379.00 | 7,379.00 | 329 |
Apr 17, 2024 | 6,736.00 | 7,086.00 | 6,691.00 | 6,954.00 | 6,954.00 | 63 |
Apr 16, 2024 | 7,055.00 | 7,168.00 | 6,592.00 | 6,724.00 | 6,724.00 | 190 |
Apr 15, 2024 | 6,879.00 | 7,118.00 | 6,874.00 | 7,020.00 | 7,020.00 | 288 |
Apr 12, 2024 | 6,625.00 | 6,861.00 | 6,625.00 | 6,853.00 | 6,853.00 | 62 |
Apr 11, 2024 | 6,509.00 | 6,670.00 | 6,480.00 | 6,582.00 | 6,582.00 | 78 |
Apr 10, 2024 | 6,513.00 | 6,617.00 | 6,490.00 | 6,536.00 | 6,536.00 | 132 |
Apr 09, 2024 | 6,323.00 | 6,527.00 | 6,313.00 | 6,488.00 | 6,488.00 | 256 |
Apr 08, 2024 | 6,384.00 | 6,575.00 | 6,306.00 | 6,458.00 | 6,458.00 | 198 |
Apr 05, 2024 | 6,200.00 | 6,362.00 | 6,145.00 | 6,335.00 | 6,335.00 | 118 |
Apr 04, 2024 | 5,880.00 | 6,175.00 | 5,728.00 | 6,094.00 | 6,094.00 | 126 |
Apr 03, 2024 | 6,286.00 | 6,417.00 | 6,000.00 | 6,157.00 | 6,157.00 | 315 |
Apr 02, 2024 | 6,470.00 | 6,470.00 | 6,190.00 | 6,324.00 | 6,324.00 | 320 |
Apr 01, 2024 | 6,130.00 | 6,586.00 | 6,130.00 | 6,467.00 | 6,467.00 | 43 |
Mar 28, 2024 | 5,901.00 | 6,043.00 | 5,855.00 | 6,007.00 | 6,007.00 | - |
Mar 27, 2024 | 5,420.00 | 5,824.00 | 5,420.00 | 5,801.00 | 5,801.00 | 393 |
Mar 26, 2024 | 5,955.00 | 5,968.00 | 5,594.00 | 5,734.00 | 5,734.00 | 399 |
Mar 25, 2024 | 5,365.00 | 5,617.00 | 5,365.00 | 5,647.00 | 5,647.00 | 116 |
Mar 22, 2024 | 5,156.00 | 5,281.00 | 5,156.00 | 5,291.00 | 5,291.00 | 94 |
Mar 21, 2024 | 5,121.00 | 5,165.00 | 5,121.00 | 5,182.00 | 5,182.00 | 46 |
Mar 20, 2024 | 4,862.00 | 5,114.00 | 4,855.00 | 5,048.00 | 5,048.00 | 409 |
Mar 19, 2024 | 4,932.00 | 5,003.00 | 4,870.00 | 4,906.00 | 4,906.00 | 1,281 |
Mar 18, 2024 | 4,983.00 | 5,065.00 | 4,903.00 | 4,922.00 | 4,922.00 | 739 |
Mar 15, 2024 | 4,684.00 | 5,043.00 | 4,684.00 | 4,917.00 | 4,917.00 | 1,131 |
Mar 14, 2024 | 4,840.00 | 4,893.00 | 4,695.00 | 4,692.00 | 4,692.00 | 684 |
Mar 13, 2024 | 4,900.00 | 4,900.00 | 4,810.00 | 4,822.00 | 4,822.00 | 961 |
Mar 12, 2024 | 4,876.00 | 4,926.00 | 4,847.00 | 4,908.00 | 4,908.00 | 264 |
Mar 11, 2024 | 4,900.00 | 4,962.00 | 4,873.00 | 4,871.00 | 4,871.00 | 359 |
Mar 08, 2024 | 4,858.00 | 4,937.00 | 4,845.00 | 4,879.00 | 4,879.00 | 259 |
Mar 07, 2024 | 4,907.00 | 4,954.00 | 4,859.00 | 4,946.00 | 4,946.00 | 119 |
Mar 06, 2024 | 4,887.00 | 4,942.00 | 4,777.00 | 4,921.00 | 4,921.00 | 150 |
Mar 05, 2024 | 4,897.00 | 4,897.00 | 4,795.00 | 4,874.00 | 4,874.00 | 142 |
Mar 04, 2024 | 4,844.00 | 4,891.00 | 4,820.00 | 4,904.00 | 4,904.00 | 239 |
Mar 01, 2024 | 4,803.00 | 4,824.00 | 4,737.00 | 4,814.00 | 4,814.00 | 223 |
Feb 29, 2024 | 4,766.00 | 4,857.00 | 4,723.00 | 4,758.00 | 4,758.00 | 478 |
Feb 28, 2024 | 5,000.00 | 5,000.00 | 4,802.00 | 4,800.00 | 4,800.00 | 1,056 |
Feb 27, 2024 | 4,965.00 | 5,034.00 | 4,935.00 | 4,997.00 | 4,997.00 | 263 |
Feb 26, 2024 | 4,885.00 | 4,985.00 | 4,837.00 | 4,928.00 | 4,928.00 | 389 |
Feb 23, 2024 | 4,952.00 | 4,961.00 | 4,904.00 | 4,904.00 | 4,904.00 | 167 |
Feb 22, 2024 | 4,947.00 | 4,947.00 | 4,752.00 | 4,836.00 | 4,836.00 | 139 |
Feb 21, 2024 | 4,894.00 | 4,961.00 | 4,880.00 | 4,883.00 | 4,883.00 | 70 |
Feb 20, 2024 | 4,732.00 | 4,827.00 | 4,732.00 | 4,811.00 | 4,811.00 | 45 |
Feb 16, 2024 | 4,829.00 | 4,829.00 | 4,701.00 | 4,710.00 | 4,710.00 | 73 |
Feb 15, 2024 | 4,883.00 | 4,885.00 | 4,883.00 | 4,866.00 | 4,866.00 | 44 |
Feb 14, 2024 | 4,748.00 | 4,748.00 | 4,712.00 | 4,774.00 | 4,774.00 | 350 |
Feb 13, 2024 | 4,683.00 | 4,766.00 | 4,683.00 | 4,763.00 | 4,763.00 | 17 |
Feb 12, 2024 | 4,665.00 | 4,686.00 | 4,635.00 | 4,673.00 | 4,673.00 | 65 |
Feb 09, 2024 | 4,815.00 | 4,815.00 | 4,608.00 | 4,681.00 | 4,681.00 | 58 |
Feb 08, 2024 | 4,672.00 | 4,807.00 | 4,666.00 | 4,740.00 | 4,740.00 | 160 |
Feb 07, 2024 | 4,648.00 | 4,648.00 | 4,643.00 | 4,643.00 | 4,643.00 | 136 |
Feb 06, 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,566.00 | 4,566.00 | 32 |
Feb 05, 2024 | 4,383.00 | 4,507.00 | 4,383.00 | 4,507.00 | 4,507.00 | 356 |
Feb 02, 2024 | 4,310.00 | 4,370.00 | 4,310.00 | 4,360.00 | 4,360.00 | 121 |
Feb 01, 2024 | 4,227.00 | 4,319.00 | 4,223.00 | 4,323.00 | 4,323.00 | 130 |
Jan 31, 2024 | 4,237.00 | 4,250.00 | 4,217.00 | 4,226.00 | 4,226.00 | 21 |
Jan 30, 2024 | 4,176.00 | 4,225.00 | 4,176.00 | 4,199.00 | 4,199.00 | 17 |
Jan 29, 2024 | 4,095.00 | 4,095.00 | 4,095.00 | 4,128.00 | 4,128.00 | 12 |
Jan 26, 2024 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 33 |
Jan 25, 2024 | 4,112.00 | 4,112.00 | 4,031.00 | 4,028.00 | 4,028.00 | 15 |
Jan 24, 2024 | 4,057.00 | 4,129.00 | 4,051.00 | 4,110.00 | 4,110.00 | 238 |
Jan 23, 2024 | 3,926.00 | 3,986.00 | 3,926.00 | 3,970.00 | 3,970.00 | 170 |
Jan 22, 2024 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 1 |
Jan 19, 2024 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 2 |
Jan 18, 2024 | 3,811.00 | 3,851.00 | 3,811.00 | 3,832.00 | 3,832.00 | 65 |
Jan 17, 2024 | 3,789.00 | 3,789.00 | 3,789.00 | 3,799.00 | 3,799.00 | 11 |
Jan 16, 2024 | 3,768.00 | 3,770.00 | 3,767.00 | 3,814.00 | 3,814.00 | 102 |
Jan 12, 2024 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 7 |
Jan 11, 2024 | 3,739.00 | 3,739.00 | 3,739.00 | 3,739.00 | 3,739.00 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |