Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 3,040.00 | 3,041.00 | 2,922.00 | 2,974.00 | 2,974.00 | 26,428 |
Jul 07, 2024 | 2,877.00 | 3,043.00 | 2,877.00 | 3,040.00 | 3,040.00 | 52,160 |
Jul 04, 2024 | 2,758.00 | 2,846.00 | 2,758.00 | 2,839.00 | 2,839.00 | 50,958 |
Jul 03, 2024 | 2,795.00 | 2,844.00 | 2,747.00 | 2,758.00 | 2,758.00 | 22,840 |
Jul 02, 2024 | 2,859.00 | 2,859.00 | 2,783.00 | 2,795.00 | 2,795.00 | 12,616 |
Jul 01, 2024 | 2,837.00 | 2,878.00 | 2,740.00 | 2,821.00 | 2,821.00 | 34,172 |
Jun 30, 2024 | 2,851.00 | 2,887.00 | 2,822.00 | 2,837.00 | 2,837.00 | 5,585 |
Jun 27, 2024 | 2,859.00 | 2,909.00 | 2,831.00 | 2,851.00 | 2,851.00 | 12,150 |
Jun 26, 2024 | 2,857.00 | 2,937.00 | 2,857.00 | 2,924.00 | 2,924.00 | 11,704 |
Jun 25, 2024 | 2,899.00 | 2,947.00 | 2,840.00 | 2,857.00 | 2,857.00 | 26,899 |
Jun 24, 2024 | 2,767.00 | 2,929.00 | 2,756.00 | 2,861.00 | 2,861.00 | 34,104 |
Jun 23, 2024 | 2,845.00 | 2,849.00 | 2,751.00 | 2,767.00 | 2,767.00 | 13,238 |
Jun 20, 2024 | 2,954.00 | 2,954.00 | 2,831.00 | 2,845.00 | 2,845.00 | 46,770 |
Jun 19, 2024 | 2,900.00 | 2,980.00 | 2,879.00 | 2,954.00 | 2,954.00 | 24,272 |
Jun 18, 2024 | 3,087.00 | 3,087.00 | 2,892.00 | 2,900.00 | 2,900.00 | 37,339 |
Jun 17, 2024 | 3,055.00 | 3,087.00 | 3,017.00 | 3,017.00 | 3,017.00 | 23,575 |
Jun 16, 2024 | 3,065.00 | 3,076.00 | 3,001.00 | 3,016.00 | 3,016.00 | 9,371 |
Jun 13, 2024 | 3,089.00 | 3,089.00 | 2,995.00 | 3,065.00 | 3,065.00 | 28,978 |
Jun 10, 2024 | 2,967.00 | 3,003.00 | 2,870.00 | 2,995.00 | 2,995.00 | 85,943 |
Jun 09, 2024 | 2,918.00 | 2,991.00 | 2,889.00 | 2,928.00 | 2,928.00 | 24,434 |
Jun 06, 2024 | 2,992.00 | 3,004.00 | 2,834.00 | 2,947.00 | 2,947.00 | 83,542 |
Jun 05, 2024 | 3,070.00 | 3,070.00 | 2,916.00 | 2,992.00 | 2,992.00 | 75,691 |
Jun 04, 2024 | 3,149.00 | 3,163.00 | 3,036.00 | 3,070.00 | 3,070.00 | 41,865 |
Jun 03, 2024 | 3,094.00 | 3,172.00 | 3,035.00 | 3,149.00 | 3,149.00 | 64,237 |
Jun 02, 2024 | 3,131.00 | 3,142.00 | 3,073.00 | 3,094.00 | 3,094.00 | 8,708 |
May 30, 2024 | 3,000.00 | 3,150.00 | 2,986.00 | 3,131.00 | 3,131.00 | 37,738 |
May 29, 2024 | 3,107.00 | 3,141.00 | 3,020.00 | 3,020.00 | 3,020.00 | 33,686 |
May 28, 2024 | 3,032.00 | 3,125.00 | 3,015.00 | 3,107.00 | 3,107.00 | 21,956 |
May 27, 2024 | 3,088.00 | 3,088.00 | 3,001.00 | 3,002.00 | 3,002.00 | 16,811 |
May 26, 2024 | 3,062.00 | 3,124.00 | 3,038.00 | 3,048.00 | 3,048.00 | 9,051 |
May 23, 2024 | 3,098.00 | 3,106.00 | 3,034.00 | 3,062.00 | 3,062.00 | 15,258 |
May 22, 2024 | 3,182.00 | 3,186.00 | 3,087.00 | 3,098.00 | 3,098.00 | 12,976 |
May 21, 2024 | 3,172.00 | 3,232.00 | 3,166.00 | 3,182.00 | 3,182.00 | 11,709 |
May 20, 2024 | 3,132.00 | 3,240.00 | 3,132.00 | 3,206.00 | 3,206.00 | 61,947 |
May 19, 2024 | 3,224.00 | 3,224.00 | 3,065.00 | 3,132.00 | 3,132.00 | 34,497 |
May 16, 2024 | 3,280.00 | 3,280.00 | 3,167.00 | 3,182.00 | 3,182.00 | 54,176 |
May 15, 2024 | 3,258.00 | 3,288.00 | 3,231.00 | 3,280.00 | 3,280.00 | 23,956 |
May 12, 2024 | 3,276.00 | 3,297.00 | 3,235.00 | 3,258.00 | 3,258.00 | 22,175 |
May 09, 2024 | 3,225.00 | 3,295.00 | 3,225.00 | 3,276.00 | 3,276.00 | 35,111 |
May 08, 2024 | 3,244.00 | 3,260.00 | 3,180.00 | 3,225.00 | 3,225.00 | 15,855 |
May 07, 2024 | 3,156.00 | 3,253.00 | 3,134.00 | 3,244.00 | 3,244.00 | 50,867 |
May 06, 2024 | 3,232.00 | 3,232.00 | 3,134.00 | 3,156.00 | 3,156.00 | 40,384 |
May 05, 2024 | 3,217.00 | 3,272.00 | 3,217.00 | 3,232.00 | 3,232.00 | 28,004 |
May 02, 2024 | 3,253.00 | 3,278.00 | 3,201.00 | 3,201.00 | 3,201.00 | 453,421 |
May 01, 2024 | 3,271.00 | 3,315.00 | 3,226.00 | 3,253.00 | 3,253.00 | 33,763 |
Apr 30, 2024 | 3,239.00 | 3,287.00 | 3,228.00 | 3,271.00 | 3,271.00 | 54,893 |
Apr 25, 2024 | 3,320.00 | 3,320.00 | 3,194.00 | 3,239.00 | 3,239.00 | 38,310 |
Apr 24, 2024 | 3,229.00 | 3,318.00 | 3,220.00 | 3,276.00 | 3,276.00 | 106,967 |
Apr 21, 2024 | 3,163.00 | 3,256.00 | 3,162.00 | 3,229.00 | 3,229.00 | 38,086 |
Apr 18, 2024 | 3,154.00 | 3,199.00 | 3,132.00 | 3,174.00 | 3,174.00 | 27,564 |
Apr 17, 2024 | 3,162.00 | 3,194.00 | 3,114.00 | 3,154.00 | 3,154.00 | 30,382 |
Apr 16, 2024 | 3,208.00 | 3,208.00 | 3,116.00 | 3,162.00 | 3,162.00 | 28,158 |
Apr 15, 2024 | 3,290.00 | 3,299.00 | 3,168.00 | 3,208.00 | 3,208.00 | 48,557 |
Apr 14, 2024 | 3,163.00 | 3,257.00 | 3,088.00 | 3,249.00 | 3,249.00 | 15,936 |
Apr 11, 2024 | 3,214.00 | 3,214.00 | 3,069.00 | 3,163.00 | 3,163.00 | 79,707 |
Apr 10, 2024 | 3,333.00 | 3,333.00 | 3,214.00 | 3,214.00 | 3,214.00 | 74,362 |
Apr 09, 2024 | 3,219.00 | 3,350.00 | 3,172.00 | 3,334.00 | 3,334.00 | 146,313 |
Apr 08, 2024 | 3,130.00 | 3,254.00 | 3,099.00 | 3,219.00 | 3,219.00 | 104,253 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 3,297.00 | 3,317.00 | 3,080.00 | 3,153.00 | 3,153.00 | 100,206 |
Apr 03, 2024 | 3,389.00 | 3,434.00 | 3,200.00 | 3,270.00 | 3,270.00 | 255,697 |
Apr 02, 2024 | 3,390.00 | 3,449.00 | 3,361.00 | 3,389.00 | 3,389.00 | 46,385 |
Apr 01, 2024 | 3,387.00 | 3,450.00 | 3,385.00 | 3,402.00 | 3,402.00 | 109,403 |
Mar 31, 2024 | 3,404.00 | 3,488.00 | 3,370.00 | 3,387.00 | 3,387.00 | 16,845 |
Mar 28, 2024 | 3,521.00 | 3,521.00 | 3,374.00 | 3,404.00 | 3,404.00 | 38,828 |
Mar 27, 2024 | 3,400.00 | 3,477.00 | 3,385.00 | 3,466.00 | 3,466.00 | 45,119 |
Mar 26, 2024 | 3,471.00 | 3,471.00 | 3,400.00 | 3,431.00 | 3,431.00 | 148,318 |
Mar 25, 2024 | 3,437.00 | 3,512.00 | 3,437.00 | 3,471.00 | 3,471.00 | 95,969 |
Mar 21, 2024 | 3,499.00 | 3,519.00 | 3,383.00 | 3,405.00 | 3,405.00 | 40,381 |
Mar 20, 2024 | 3,440.00 | 3,496.00 | 3,399.00 | 3,496.00 | 3,496.00 | 26,163 |
Mar 19, 2024 | 3,465.00 | 3,498.00 | 3,393.00 | 3,440.00 | 3,440.00 | 51,610 |
Mar 18, 2024 | 3,209.00 | 3,465.00 | 3,186.00 | 3,465.00 | 3,465.00 | 472,186 |
Mar 17, 2024 | 3,071.00 | 3,218.00 | 3,071.00 | 3,209.00 | 3,209.00 | 27,674 |
Mar 14, 2024 | 2,982.00 | 3,111.00 | 2,976.00 | 3,071.00 | 3,071.00 | 33,774 |
Mar 13, 2024 | 2,977.00 | 2,995.00 | 2,963.00 | 2,982.00 | 2,982.00 | 6,974 |
Mar 12, 2024 | 3,017.00 | 3,040.00 | 2,967.00 | 2,977.00 | 2,977.00 | 24,433 |
Mar 11, 2024 | 3,059.00 | 3,085.00 | 3,001.00 | 3,017.00 | 3,017.00 | 13,763 |
Mar 10, 2024 | 3,141.00 | 3,141.00 | 3,046.00 | 3,059.00 | 3,059.00 | 17,303 |
Mar 07, 2024 | 3,166.00 | 3,166.00 | 3,121.00 | 3,141.00 | 3,141.00 | 10,395 |
Mar 06, 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
Mar 05, 2024 | 3,178.00 | 3,178.00 | 3,140.00 | 3,160.00 | 3,160.00 | 9,627 |
Mar 04, 2024 | 3,208.00 | 3,220.00 | 3,135.00 | 3,178.00 | 3,178.00 | 23,659 |
Mar 03, 2024 | 3,264.00 | 3,269.00 | 3,160.00 | 3,208.00 | 3,208.00 | 31,151 |
Feb 29, 2024 | 3,213.00 | 3,327.00 | 3,171.00 | 3,227.00 | 3,227.00 | 47,509 |
Feb 28, 2024 | 3,260.00 | 3,304.00 | 3,165.00 | 3,171.00 | 3,171.00 | 18,100 |
Feb 26, 2024 | 3,235.00 | 3,319.00 | 3,204.00 | 3,272.00 | 3,272.00 | 29,661 |
Feb 25, 2024 | 3,200.00 | 3,235.00 | 3,195.00 | 3,229.00 | 3,229.00 | 13,786 |
Feb 22, 2024 | 3,103.00 | 3,177.00 | 3,103.00 | 3,157.00 | 3,157.00 | 25,060 |
Feb 21, 2024 | 3,162.00 | 3,169.00 | 3,105.00 | 3,130.00 | 3,130.00 | 14,273 |
Feb 20, 2024 | 3,200.00 | 3,300.00 | 3,153.00 | 3,162.00 | 3,162.00 | 24,471 |
Feb 19, 2024 | 3,072.00 | 3,198.00 | 3,072.00 | 3,197.00 | 3,197.00 | 29,273 |
Feb 18, 2024 | 3,013.00 | 3,078.00 | 3,013.00 | 3,072.00 | 3,072.00 | 26,317 |
Feb 15, 2024 | 3,061.00 | 3,061.00 | 2,993.00 | 3,013.00 | 3,013.00 | 69,101 |
Feb 14, 2024 | 3,108.00 | 3,129.00 | 3,000.00 | 3,020.00 | 3,020.00 | 36,285 |
Feb 13, 2024 | 3,206.00 | 3,241.00 | 3,074.00 | 3,108.00 | 3,108.00 | 45,018 |
Feb 12, 2024 | 3,054.00 | 3,179.00 | 3,054.00 | 3,149.00 | 3,149.00 | 49,441 |
Feb 11, 2024 | 3,101.00 | 3,101.00 | 3,048.00 | 3,054.00 | 3,054.00 | 11,616 |
Feb 08, 2024 | 3,213.00 | 3,260.00 | 3,114.00 | 3,125.00 | 3,125.00 | 53,039 |
Feb 07, 2024 | 3,155.00 | 3,278.00 | 3,155.00 | 3,166.00 | 3,166.00 | 18,376 |
Feb 06, 2024 | 3,125.00 | 3,188.00 | 3,100.00 | 3,183.00 | 3,183.00 | 38,323 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |