Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 6,052.00 | 6,102.00 | 6,022.00 | 6,102.00 | 6,102.00 | - |
Jun 03, 2024 | 5,926.00 | 6,225.00 | 5,926.00 | 6,177.00 | 6,177.00 | 30 |
May 31, 2024 | 5,802.00 | 6,020.00 | 5,802.00 | 6,025.00 | 6,025.00 | 30 |
May 30, 2024 | 6,151.00 | 6,151.00 | 6,008.00 | 5,993.00 | 5,993.00 | 13 |
May 29, 2024 | 5,800.00 | 5,973.00 | 5,800.00 | 5,921.00 | 5,921.00 | 45 |
May 28, 2024 | 5,703.00 | 5,776.00 | 5,579.00 | 5,773.00 | 5,773.00 | 67 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 5,788.00 | 5,816.00 | 5,570.00 | 5,735.00 | 5,735.00 | - |
May 23, 2024 | 5,130.00 | 5,685.00 | 5,130.00 | 5,676.00 | 5,676.00 | 33 |
May 22, 2024 | 5,202.00 | 5,350.00 | 5,202.00 | 5,339.00 | 5,339.00 | 13 |
May 21, 2024 | 5,001.00 | 5,181.00 | 5,001.00 | 5,232.00 | 5,232.00 | 28 |
May 20, 2024 | 5,237.00 | 5,237.00 | 5,027.00 | 5,172.00 | 5,172.00 | 94 |
May 17, 2024 | 5,272.00 | 5,492.00 | 5,267.00 | 5,356.00 | 5,356.00 | 40 |
May 16, 2024 | 5,558.00 | 5,558.00 | 5,314.00 | 5,372.00 | 5,372.00 | 97 |
May 15, 2024 | 5,413.00 | 5,687.00 | 5,289.00 | 5,638.00 | 5,638.00 | 130 |
May 14, 2024 | 5,347.00 | 5,554.00 | 5,281.00 | 5,300.00 | 5,300.00 | 144 |
May 13, 2024 | 5,920.00 | 5,920.00 | 5,166.00 | 5,281.00 | 5,281.00 | 360 |
May 10, 2024 | 5,849.00 | 6,051.00 | 5,809.00 | 6,022.00 | 6,022.00 | 56 |
May 09, 2024 | 5,975.00 | 6,001.00 | 5,843.00 | 5,896.00 | 5,896.00 | 16 |
May 08, 2024 | 5,933.00 | 6,017.00 | 5,600.00 | 5,794.00 | 5,794.00 | 25 |
May 07, 2024 | 5,533.00 | 6,039.00 | 5,533.00 | 5,891.00 | 5,891.00 | 250 |
May 06, 2024 | 5,791.00 | 5,890.00 | 5,693.00 | 5,515.00 | 5,515.00 | 25 |
May 03, 2024 | 5,302.00 | 6,049.00 | 5,258.00 | 6,033.00 | 6,033.00 | 175 |
May 02, 2024 | 5,575.00 | 5,980.00 | 5,380.00 | 5,515.00 | 5,515.00 | 388 |
May 01, 2024 | 6,700.00 | 6,900.00 | 5,755.00 | 6,027.00 | 6,027.00 | 599 |
Apr 30, 2024 | 6,350.00 | 6,730.00 | 5,632.00 | 6,704.00 | 6,704.00 | 355 |
Apr 29, 2024 | 7,300.00 | 7,300.00 | 6,255.00 | 6,416.00 | 6,416.00 | 220 |
Apr 26, 2024 | 7,400.00 | 7,500.00 | 7,369.00 | 7,297.00 | 7,297.00 | 40 |
Apr 25, 2024 | 7,447.00 | 7,621.00 | 7,246.00 | 7,346.00 | 7,346.00 | 190 |
Apr 24, 2024 | 6,900.00 | 7,500.00 | 6,900.00 | 7,241.00 | 7,241.00 | 49 |
Apr 23, 2024 | 6,669.00 | 6,850.00 | 6,450.00 | 6,741.00 | 6,741.00 | 108 |
Apr 22, 2024 | 6,902.00 | 6,932.00 | 6,685.00 | 6,802.00 | 6,802.00 | 25 |
Apr 19, 2024 | 7,000.00 | 7,125.00 | 6,941.00 | 6,981.00 | 6,981.00 | 136 |
Apr 18, 2024 | 6,800.00 | 7,001.00 | 6,800.00 | 6,927.00 | 6,927.00 | 116 |
Apr 17, 2024 | 6,641.00 | 6,641.00 | 6,641.00 | 6,641.00 | 6,641.00 | 2 |
Apr 16, 2024 | 6,800.00 | 6,800.00 | 6,290.00 | 6,407.00 | 6,407.00 | 36 |
Apr 15, 2024 | 6,684.00 | 6,691.00 | 6,580.00 | 6,612.00 | 6,612.00 | 65 |
Apr 12, 2024 | 6,370.00 | 6,465.00 | 6,370.00 | 6,486.00 | 6,486.00 | 10 |
Apr 11, 2024 | 6,297.00 | 6,361.00 | 6,297.00 | 6,257.00 | 6,257.00 | 25 |
Apr 10, 2024 | 6,212.00 | 6,280.00 | 6,199.00 | 6,233.00 | 6,233.00 | 4 |
Apr 09, 2024 | 6,140.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 22 |
Apr 08, 2024 | 6,150.00 | 6,253.00 | 6,065.00 | 6,220.00 | 6,220.00 | 15 |
Apr 05, 2024 | 5,977.00 | 6,077.00 | 5,934.00 | 6,116.00 | 6,116.00 | 31 |
Apr 04, 2024 | 5,618.00 | 5,760.00 | 5,535.00 | 5,851.00 | 5,851.00 | 49 |
Apr 03, 2024 | 5,848.00 | 6,005.00 | 5,834.00 | 5,915.00 | 5,915.00 | 17 |
Apr 02, 2024 | 6,028.00 | 6,194.00 | 6,028.00 | 6,089.00 | 6,089.00 | 21 |
Apr 01, 2024 | 6,105.00 | 6,364.00 | 6,105.00 | 6,237.00 | 6,237.00 | 9 |
Mar 28, 2024 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | - |
Mar 27, 2024 | 5,514.00 | 5,590.00 | 5,436.00 | 5,576.00 | 5,576.00 | 65 |
Mar 26, 2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,503.00 | 5,503.00 | 7 |
Mar 25, 2024 | 5,192.00 | 5,350.00 | 5,192.00 | 5,412.00 | 5,412.00 | 12 |
Mar 22, 2024 | 5,049.00 | 5,097.00 | 5,049.00 | 5,103.00 | 5,103.00 | 9 |
Mar 21, 2024 | 4,962.00 | 5,020.00 | 4,962.00 | 5,020.00 | 5,020.00 | 3 |
Mar 20, 2024 | 4,735.00 | 4,965.00 | 4,735.00 | 4,890.00 | 4,890.00 | 32 |
Mar 19, 2024 | 4,725.00 | 4,802.00 | 4,725.00 | 4,730.00 | 4,730.00 | 28 |
Mar 18, 2024 | 4,720.00 | 4,750.00 | 4,720.00 | 4,712.00 | 4,712.00 | 30 |
Mar 15, 2024 | 4,634.00 | 4,634.00 | 4,620.00 | 4,691.00 | 4,691.00 | 4 |
Mar 14, 2024 | 4,588.00 | 4,669.00 | 4,495.00 | 4,440.00 | 4,440.00 | 45 |
Mar 13, 2024 | 4,588.00 | 4,590.00 | 4,588.00 | 4,588.00 | 4,588.00 | 13 |
Mar 12, 2024 | 4,638.00 | 4,638.00 | 4,638.00 | 4,685.00 | 4,685.00 | 15 |
Mar 11, 2024 | 4,743.00 | 4,743.00 | 4,685.00 | 4,639.00 | 4,639.00 | 17 |
Mar 08, 2024 | 4,678.00 | 4,746.00 | 4,678.00 | 4,690.00 | 4,690.00 | 4 |
Mar 07, 2024 | 4,691.00 | 4,717.00 | 4,691.00 | 4,755.00 | 4,755.00 | 10 |
Mar 06, 2024 | 4,719.00 | 4,719.00 | 4,719.00 | 4,709.00 | 4,709.00 | 4 |
Mar 05, 2024 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4 |
Mar 04, 2024 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 1 |
Mar 01, 2024 | 4,575.00 | 4,575.00 | 4,574.00 | 4,616.00 | 4,616.00 | 10 |
Feb 29, 2024 | 4,630.00 | 4,670.00 | 4,630.00 | 4,581.00 | 4,581.00 | 12 |
Feb 28, 2024 | 4,700.00 | 4,720.00 | 4,660.00 | 4,651.00 | 4,651.00 | 103 |
Feb 27, 2024 | 4,801.00 | 4,804.00 | 4,801.00 | 4,744.00 | 4,744.00 | 13 |
Feb 26, 2024 | 4,662.00 | 4,662.00 | 4,662.00 | 4,634.00 | 4,634.00 | 1 |
Feb 23, 2024 | 4,758.00 | 4,758.00 | 4,758.00 | 4,671.00 | 4,671.00 | 23 |
Feb 22, 2024 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 1 |
Feb 21, 2024 | 4,657.00 | 4,657.00 | 4,657.00 | 4,657.00 | 4,657.00 | - |
Feb 20, 2024 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - |
Feb 16, 2024 | 4,526.00 | 4,560.00 | 4,498.00 | 4,518.00 | 4,518.00 | 4 |
Feb 15, 2024 | 4,656.00 | 4,656.00 | 4,656.00 | 4,656.00 | 4,656.00 | - |
Feb 14, 2024 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | - |
Feb 13, 2024 | 4,486.00 | 4,557.00 | 4,486.00 | 4,511.00 | 4,511.00 | 4 |
Feb 12, 2024 | 4,409.00 | 4,409.00 | 4,409.00 | 4,422.00 | 4,422.00 | 5 |
Feb 09, 2024 | 4,558.00 | 4,558.00 | 4,482.00 | 4,455.00 | 4,455.00 | 8 |
Feb 08, 2024 | 4,520.00 | 4,600.00 | 4,512.00 | 4,534.00 | 4,534.00 | 6 |
Feb 07, 2024 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | - |
Feb 06, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,410.00 | 4,410.00 | 1 |
Feb 05, 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,313.00 | 4,313.00 | 1 |
Feb 02, 2024 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | - |
Feb 01, 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
Jan 31, 2024 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | - |
Jan 30, 2024 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | - |
Jan 29, 2024 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | - |
Jan 26, 2024 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | - |
Jan 25, 2024 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | - |
Jan 24, 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,953.00 | 3,953.00 | 1 |
Jan 23, 2024 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | - |
Jan 22, 2024 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | - |
Jan 19, 2024 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | - |
Jan 18, 2024 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | - |
Jan 17, 2024 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | - |
Jan 16, 2024 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | - |
Jan 12, 2024 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |