Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 4,075.00 | 4,075.00 | 3,986.51 | 4,010.00 | 4,010.00 | 732 |
Jul 04, 2024 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | - |
Jul 03, 2024 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 20 |
Jul 02, 2024 | 3,980.00 | 3,987.00 | 3,960.00 | 3,987.00 | 3,987.00 | 48 |
Jul 01, 2024 | 3,993.01 | 4,113.00 | 3,993.01 | 4,080.00 | 4,080.00 | 189 |
Jun 28, 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 16 |
Jun 27, 2024 | 4,562.00 | 4,570.01 | 4,562.00 | 4,570.01 | 4,570.01 | 153 |
Jun 26, 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 121 |
Jun 25, 2024 | 4,676.11 | 4,676.11 | 4,676.11 | 4,676.11 | 4,676.11 | 258 |
Jun 24, 2024 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | 38 |
Jun 21, 2024 | 4,786.53 | 4,786.53 | 4,690.00 | 4,694.58 | 4,694.58 | 63 |
Jun 20, 2024 | 4,736.86 | 4,736.86 | 4,736.86 | 4,736.86 | 4,736.86 | 182 |
Jun 19, 2024 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | - |
Jun 18, 2024 | 4,740.00 | 4,865.00 | 4,700.00 | 4,865.00 | 4,865.00 | 2,729 |
Jun 17, 2024 | 4,829.00 | 4,876.00 | 4,605.61 | 4,874.00 | 4,874.00 | 1,005 |
Jun 14, 2024 | 5,233.79 | 5,233.79 | 5,120.00 | 5,120.00 | 5,120.00 | 82 |
Jun 13, 2024 | 5,645.00 | 5,645.00 | 5,362.01 | 5,400.00 | 5,400.00 | 76 |
Jun 12, 2024 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 5,630.00 | 35 |
Jun 11, 2024 | 5,125.00 | 5,440.00 | 5,125.00 | 5,440.00 | 5,440.00 | 68 |
Jun 10, 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 9 |
Jun 07, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
Jun 06, 2024 | 4,825.00 | 4,900.00 | 4,825.00 | 4,900.00 | 4,900.00 | 284 |
Jun 05, 2024 | 4,750.00 | 4,880.79 | 4,750.00 | 4,875.40 | 4,875.40 | 55 |
Jun 04, 2024 | 4,779.95 | 4,779.95 | 4,779.95 | 4,779.95 | 4,779.95 | 725 |
Jun 03, 2024 | 4,862.26 | 4,889.27 | 4,862.26 | 4,889.27 | 4,889.27 | 49 |
May 31, 2024 | 4,738.89 | 4,738.89 | 4,662.39 | 4,662.39 | 4,662.39 | 35 |
May 30, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - |
May 29, 2024 | 4,750.00 | 4,780.99 | 4,750.00 | 4,750.00 | 4,750.00 | 3,291 |
May 28, 2024 | 4,649.39 | 4,728.43 | 4,649.39 | 4,704.51 | 4,704.51 | 844 |
May 27, 2024 | 4,609.19 | 4,609.19 | 4,609.19 | 4,609.19 | 4,609.19 | - |
May 24, 2024 | 4,530.00 | 4,610.00 | 4,530.00 | 4,609.19 | 4,609.19 | 1,046 |
May 23, 2024 | 4,089.01 | 4,179.20 | 4,075.00 | 4,179.20 | 4,179.20 | 944 |
May 22, 2024 | 3,790.00 | 4,163.83 | 3,790.00 | 4,163.83 | 4,163.83 | 692 |
May 21, 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 10 |
May 20, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 10 |
May 17, 2024 | 3,300.00 | 3,301.00 | 3,300.00 | 3,301.00 | 3,301.00 | 41 |
May 16, 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
May 15, 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
May 14, 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 10 |
May 13, 2024 | 3,200.93 | 3,200.93 | 3,170.00 | 3,170.00 | 3,170.00 | 4,378 |
May 10, 2024 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 102 |
May 09, 2024 | 3,276.59 | 3,276.59 | 3,276.59 | 3,276.59 | 3,276.59 | 140 |
May 08, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
May 07, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 361 |
May 06, 2024 | 3,303.00 | 3,303.00 | 3,299.00 | 3,299.00 | 3,299.00 | 425 |
May 03, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 6 |
May 02, 2024 | 3,035.50 | 3,035.50 | 3,035.00 | 3,035.00 | 3,035.00 | 31 |
Apr 30, 2024 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | - |
Apr 29, 2024 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | - |
Apr 26, 2024 | 3,072.00 | 3,073.00 | 3,072.00 | 3,073.00 | 3,073.00 | 227 |
Apr 25, 2024 | 3,008.00 | 3,073.39 | 3,008.00 | 3,073.39 | 3,073.39 | 1,485 |
Apr 24, 2024 | 3,085.00 | 3,085.00 | 3,045.00 | 3,045.00 | 3,045.00 | 74 |
Apr 23, 2024 | 3,000.00 | 3,078.00 | 3,000.00 | 3,060.00 | 3,060.00 | 70 |
Apr 22, 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
Apr 19, 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 6 |
Apr 18, 2024 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 217 |
Apr 17, 2024 | 2,971.50 | 2,971.50 | 2,971.50 | 2,971.50 | 2,971.50 | 15 |
Apr 16, 2024 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | - |
Apr 15, 2024 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 718 |
Apr 12, 2024 | 3,067.00 | 3,067.00 | 3,030.00 | 3,041.50 | 3,041.50 | 1,741 |
Apr 11, 2024 | 2,970.00 | 3,030.00 | 2,970.00 | 3,030.00 | 3,030.00 | 2,549 |
Apr 10, 2024 | 2,962.00 | 3,034.00 | 2,962.00 | 3,027.00 | 3,027.00 | 2,270 |
Apr 09, 2024 | 3,013.50 | 3,013.50 | 3,013.00 | 3,013.00 | 3,013.00 | 725 |
Apr 08, 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | - |
Apr 05, 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 652 |
Apr 04, 2024 | 2,876.00 | 2,915.00 | 2,850.00 | 2,850.00 | 2,850.00 | 34 |
Apr 03, 2024 | 2,788.20 | 2,788.20 | 2,788.20 | 2,788.20 | 2,788.20 | - |
Apr 02, 2024 | 2,779.00 | 2,788.20 | 2,779.00 | 2,788.20 | 2,788.20 | 255 |
Apr 01, 2024 | 2,816.70 | 2,860.00 | 2,816.69 | 2,860.00 | 2,860.00 | 403 |
Mar 27, 2024 | 2,635.44 | 2,764.00 | 2,635.44 | 2,762.00 | 2,762.00 | 429 |
Mar 26, 2024 | 2,554.00 | 2,557.70 | 2,552.90 | 2,554.60 | 2,554.60 | 863 |
Mar 25, 2024 | 2,565.90 | 2,570.01 | 2,565.90 | 2,570.01 | 2,570.01 | 41 |
Mar 22, 2024 | 2,572.50 | 2,573.20 | 2,572.40 | 2,572.88 | 2,572.88 | 307 |
Mar 21, 2024 | 2,580.77 | 2,582.00 | 2,566.10 | 2,572.90 | 2,572.90 | 559 |
Mar 20, 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 50 |
Mar 19, 2024 | 2,518.06 | 2,518.06 | 2,490.00 | 2,490.00 | 2,490.00 | 1,018 |
Mar 15, 2024 | 2,464.40 | 2,464.40 | 2,461.50 | 2,461.50 | 2,461.50 | 19 |
Mar 14, 2024 | 2,600.01 | 2,600.01 | 2,519.07 | 2,519.07 | 2,519.07 | 367 |
Mar 13, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | - |
Mar 12, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 15 |
Mar 11, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 13 |
Mar 08, 2024 | 2,750.00 | 2,750.00 | 2,711.00 | 2,711.00 | 2,711.00 | 483 |
Mar 07, 2024 | 2,708.50 | 2,710.00 | 2,708.50 | 2,710.00 | 2,710.00 | 545 |
Mar 06, 2024 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 8 |
Mar 05, 2024 | 2,750.00 | 2,750.00 | 2,695.00 | 2,695.00 | 2,695.00 | 642 |
Mar 04, 2024 | 2,637.19 | 2,653.80 | 2,600.01 | 2,653.80 | 2,653.80 | 1,362 |
Mar 01, 2024 | 2,744.10 | 2,744.10 | 2,678.00 | 2,700.37 | 2,700.37 | 853 |
Feb 29, 2024 | 2,641.50 | 2,660.00 | 2,580.00 | 2,580.00 | 2,580.00 | 141 |
Feb 28, 2024 | 2,589.00 | 2,691.99 | 2,517.20 | 2,523.50 | 2,523.50 | 3,271 |
Feb 27, 2024 | 2,474.00 | 2,503.00 | 2,474.00 | 2,480.60 | 2,480.60 | 1,624 |
Feb 26, 2024 | 2,481.00 | 2,481.00 | 2,450.50 | 2,474.02 | 2,474.02 | 866 |
Feb 23, 2024 | 2,435.00 | 2,474.00 | 2,435.00 | 2,474.00 | 2,474.00 | 67 |
Feb 22, 2024 | 2,532.00 | 2,532.00 | 2,499.00 | 2,499.00 | 2,499.00 | 334 |
Feb 21, 2024 | 2,547.25 | 2,547.25 | 2,547.00 | 2,547.00 | 2,547.00 | 50 |
Feb 20, 2024 | 2,674.37 | 2,674.37 | 2,674.37 | 2,674.37 | 2,674.37 | - |
Feb 19, 2024 | 2,674.37 | 2,674.37 | 2,674.37 | 2,674.37 | 2,674.37 | - |
Feb 16, 2024 | 2,650.01 | 2,688.00 | 2,650.01 | 2,674.37 | 2,674.37 | 6,548 |
Feb 15, 2024 | 2,750.50 | 2,750.50 | 2,700.00 | 2,700.00 | 2,700.00 | 510 |
Feb 14, 2024 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | - |
Feb 13, 2024 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 23 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |