Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 4,947.00 | 4,947.00 | 4,921.49 | 4,933.00 | 4,933.00 | 2,313 |
Jul 01, 2024 | 4,955.00 | 4,963.00 | 4,943.00 | 4,951.00 | 4,951.00 | 37,984 |
Jun 28, 2024 | 4,965.00 | 4,977.00 | 4,959.00 | 4,964.00 | 4,964.00 | 4,850 |
Jun 27, 2024 | 4,966.00 | 4,974.00 | 4,945.00 | 4,948.50 | 4,948.50 | 42,175 |
Jun 26, 2024 | 4,972.00 | 4,974.86 | 4,945.00 | 4,953.00 | 4,953.00 | 17,174 |
Jun 25, 2024 | 4,979.00 | 5,004.00 | 4,965.49 | 4,969.00 | 4,969.00 | 42,312 |
Jun 24, 2024 | 4,953.00 | 4,984.00 | 4,948.10 | 4,976.50 | 4,976.50 | 14,043 |
Jun 21, 2024 | 4,953.00 | 4,956.57 | 4,940.63 | 4,945.50 | 4,945.50 | 2,964 |
Jun 20, 2024 | 4,929.00 | 4,933.00 | 4,900.62 | 4,931.00 | 4,931.00 | 1,852 |
Jun 19, 2024 | 4,897.00 | 4,899.00 | 4,888.00 | 4,892.50 | 4,892.50 | 3,188 |
Jun 18, 2024 | 4,892.00 | 4,908.00 | 4,892.00 | 4,908.00 | 4,908.00 | 364,883 |
Jun 17, 2024 | 4,879.00 | 4,884.97 | 4,866.00 | 4,882.00 | 4,882.00 | 5,585 |
Jun 14, 2024 | 4,859.00 | 4,871.00 | 4,843.03 | 4,871.00 | 4,871.00 | 2,727 |
Jun 13, 2024 | 4,854.00 | 4,861.77 | 4,835.03 | 4,843.00 | 4,843.00 | 314,981 |
Jun 12, 2024 | 4,886.00 | 4,893.79 | 4,852.36 | 4,856.50 | 4,856.50 | 2,382 |
Jun 11, 2024 | 4,915.00 | 4,915.63 | 4,882.00 | 4,883.50 | 4,883.50 | 492,930 |
Jun 10, 2024 | 4,910.00 | 4,921.00 | 4,895.52 | 4,897.00 | 4,897.00 | 8,675 |
Jun 07, 2024 | 4,902.00 | 4,940.00 | 4,897.91 | 4,930.00 | 4,930.00 | 33,598 |
Jun 06, 2024 | 4,904.00 | 4,915.60 | 4,897.00 | 4,910.50 | 4,910.50 | 63,513 |
Jun 05, 2024 | 4,905.00 | 4,911.00 | 4,883.00 | 4,898.50 | 4,898.50 | 4,292 |
Jun 04, 2024 | 4,874.00 | 4,891.04 | 4,865.00 | 4,875.00 | 4,875.00 | 9,629 |
Jun 03, 2024 | 4,903.00 | 4,914.00 | 4,875.00 | 4,875.00 | 4,875.00 | 9,400 |
May 31, 2024 | 4,841.00 | 4,855.00 | 4,829.00 | 4,855.00 | 4,855.00 | 9,119 |
May 30, 2024 | 4,818.00 | 4,822.56 | 4,794.00 | 4,820.50 | 4,820.50 | 272,787 |
May 29, 2024 | 4,820.00 | 4,826.65 | 4,811.00 | 4,811.50 | 4,811.50 | 29,149 |
May 28, 2024 | 4,879.00 | 4,888.00 | 4,843.12 | 4,846.00 | 4,846.00 | 2,633 |
May 24, 2024 | 4,897.00 | 4,901.00 | 4,885.40 | 4,887.00 | 4,887.00 | 4,877 |
May 23, 2024 | 4,938.00 | 4,942.00 | 4,909.96 | 4,908.50 | 4,908.50 | 3,375 |
May 22, 2024 | 4,922.00 | 4,938.00 | 4,922.00 | 4,935.00 | 4,935.00 | 6,459 |
May 21, 2024 | 4,950.00 | 4,955.00 | 4,941.00 | 4,941.00 | 4,941.00 | 3,863 |
May 20, 2024 | 4,962.00 | 4,972.70 | 4,957.40 | 4,963.00 | 4,963.00 | 6,926 |
May 17, 2024 | 4,957.00 | 4,973.00 | 4,951.00 | 4,951.00 | 4,951.00 | 26,438 |
May 16, 2024 | 4,964.00 | 4,968.70 | 4,954.60 | 4,964.00 | 4,964.00 | 10,114 |
May 15, 2024 | 4,952.00 | 4,963.00 | 4,947.00 | 4,956.50 | 4,956.50 | 10,201 |
May 14, 2024 | 4,974.00 | 4,987.00 | 4,951.00 | 4,951.00 | 4,951.00 | 6,725 |
May 13, 2024 | 4,986.00 | 4,988.00 | 4,977.30 | 4,981.00 | 4,981.00 | 11,708 |
May 10, 2024 | 4,962.00 | 4,987.00 | 4,962.00 | 4,981.00 | 4,981.00 | 8,620 |
May 09, 2024 | 4,956.00 | 4,966.00 | 4,944.00 | 4,959.00 | 4,959.00 | 5,206 |
May 08, 2024 | 4,954.00 | 4,963.00 | 4,945.00 | 4,957.00 | 4,957.00 | 4,290 |
May 07, 2024 | 4,903.00 | 4,930.24 | 4,903.00 | 4,932.00 | 4,932.00 | 28,494 |
May 03, 2024 | 4,873.00 | 4,884.00 | 4,872.29 | 4,879.00 | 4,879.00 | 45,320 |
May 02, 2024 | 4,878.00 | 4,892.00 | 4,866.66 | 4,882.50 | 4,882.50 | 6,991 |
May 01, 2024 | 4,861.00 | 4,891.00 | 4,846.00 | 4,868.00 | 4,868.00 | 3,838 |
Apr 30, 2024 | 4,895.00 | 4,895.00 | 4,865.00 | 4,866.00 | 4,866.00 | 188,995 |
Apr 29, 2024 | 4,889.00 | 4,896.60 | 4,882.00 | 4,883.00 | 4,883.00 | 2,968 |
Apr 26, 2024 | 4,903.00 | 4,912.00 | 4,894.30 | 4,904.00 | 4,904.00 | 9,514 |
Apr 25, 2024 | 4,913.00 | 4,923.29 | 4,883.00 | 4,890.50 | 4,890.50 | 4,168 |
Apr 24, 2024 | 4,948.00 | 4,948.00 | 4,925.00 | 4,927.00 | 4,927.00 | 189,850 |
Apr 23, 2024 | 4,975.00 | 4,979.00 | 4,946.40 | 4,953.00 | 4,953.00 | 4,133 |
Apr 22, 2024 | 4,933.00 | 4,969.00 | 4,932.00 | 4,957.00 | 4,957.00 | 8,400 |
Apr 19, 2024 | 4,844.00 | 4,896.00 | 4,844.00 | 4,896.00 | 4,896.00 | 6,631 |
Apr 18, 2024 | 4,843.00 | 4,867.00 | 4,838.66 | 4,853.00 | 4,853.00 | 8,073 |
Apr 17, 2024 | 4,833.00 | 4,851.00 | 4,832.00 | 4,832.00 | 4,832.00 | 8,700 |
Apr 16, 2024 | 4,846.00 | 4,853.00 | 4,840.00 | 4,851.00 | 4,851.00 | 9,942 |
Apr 15, 2024 | 4,891.00 | 4,900.00 | 4,874.00 | 4,882.00 | 4,882.00 | 5,298 |
Apr 12, 2024 | 4,900.00 | 4,908.00 | 4,894.00 | 4,903.50 | 4,903.50 | 4,618 |
Apr 11, 2024 | 4,902.00 | 4,902.00 | 4,873.00 | 4,883.00 | 4,883.00 | 2,613 |
Apr 10, 2024 | 4,891.00 | 4,899.68 | 4,871.90 | 4,898.00 | 4,898.00 | 6,584 |
Apr 09, 2024 | 4,898.00 | 4,909.00 | 4,867.50 | 4,879.00 | 4,879.00 | 16,075 |
Apr 08, 2024 | 4,905.00 | 4,920.51 | 4,902.40 | 4,906.00 | 4,906.00 | 12,591 |
Apr 05, 2024 | 4,906.00 | 4,913.00 | 4,900.00 | 4,913.00 | 4,913.00 | 8,139 |
Apr 04, 2024 | 4,933.00 | 4,943.30 | 4,918.00 | 4,936.00 | 4,936.00 | 4,304 |
Apr 03, 2024 | 4,968.00 | 4,968.00 | 4,945.30 | 4,946.50 | 4,946.50 | 5,085 |
Apr 02, 2024 | 5,005.00 | 5,007.00 | 4,967.00 | 4,967.00 | 4,967.00 | 8,660 |
Mar 28, 2024 | 4,988.00 | 5,003.00 | 4,981.00 | 4,994.50 | 4,994.50 | 6,624 |
Mar 27, 2024 | 4,973.00 | 4,989.00 | 4,957.29 | 4,974.50 | 4,974.50 | 13,874 |
Mar 26, 2024 | 4,962.00 | 4,962.00 | 4,942.56 | 4,958.00 | 4,958.00 | 2,349 |
Mar 25, 2024 | 4,969.00 | 4,969.50 | 4,945.40 | 4,947.00 | 4,947.00 | 6,724 |
Mar 22, 2024 | 4,975.00 | 4,999.68 | 4,975.00 | 4,981.00 | 4,981.00 | 4,158 |
Mar 21, 2024 | 4,939.00 | 4,969.00 | 4,923.40 | 4,964.00 | 4,964.00 | 9,260 |
Mar 20, 2024 | 4,933.00 | 4,939.60 | 4,928.00 | 4,928.00 | 4,928.00 | 10,209 |
Mar 19, 2024 | 4,910.00 | 4,922.00 | 4,904.00 | 4,918.00 | 4,918.00 | 9,192 |
Mar 18, 2024 | 4,900.00 | 4,913.00 | 4,888.00 | 4,913.00 | 4,913.00 | 34,539 |
Mar 15, 2024 | 4,896.00 | 4,900.00 | 4,882.40 | 4,885.00 | 4,885.00 | 67,130 |
Mar 14, 2024 | 4,890.00 | 4,899.40 | 4,875.30 | 4,884.50 | 4,884.50 | 12,890 |
Mar 13, 2024 | 4,896.00 | 4,898.00 | 4,888.00 | 4,895.00 | 4,895.00 | 8,485 |
Mar 12, 2024 | 4,884.00 | 4,907.00 | 4,880.00 | 4,889.50 | 4,889.50 | 3,734 |
Mar 11, 2024 | 4,844.00 | 4,866.00 | 4,833.40 | 4,860.50 | 4,860.50 | 10,503 |
Mar 08, 2024 | 4,875.00 | 4,875.00 | 4,838.00 | 4,857.00 | 4,857.00 | 4,868 |
Mar 07, 2024 | 4,851.00 | 4,886.00 | 4,851.00 | 4,868.00 | 4,868.00 | 6,610 |
Mar 06, 2024 | 4,853.00 | 4,871.00 | 4,846.21 | 4,865.00 | 4,865.00 | 5,950 |
Mar 05, 2024 | 4,867.00 | 4,871.00 | 4,846.00 | 4,849.00 | 4,849.00 | 3,364 |
Mar 04, 2024 | 4,867.00 | 4,868.20 | 4,850.00 | 4,856.00 | 4,856.00 | 339,417 |
Mar 01, 2024 | 4,875.00 | 4,876.80 | 4,864.00 | 4,870.00 | 4,870.00 | 29,178 |
Feb 29, 2024 | 4,872.00 | 4,883.30 | 4,859.50 | 4,874.00 | 4,874.00 | 10,297 |
Feb 28, 2024 | 4,884.00 | 4,884.00 | 4,869.30 | 4,872.00 | 4,872.00 | 5,340 |
Feb 27, 2024 | 4,865.00 | 4,870.16 | 4,861.00 | 4,861.00 | 4,861.00 | 2,442 |
Feb 26, 2024 | 4,890.00 | 4,890.60 | 4,875.00 | 4,880.00 | 4,880.00 | 5,009 |
Feb 23, 2024 | 4,870.00 | 4,900.00 | 4,865.00 | 4,890.00 | 4,890.00 | 11,668 |
Feb 22, 2024 | 4,848.00 | 4,868.00 | 4,841.11 | 4,866.00 | 4,866.00 | 42,234 |
Feb 21, 2024 | 4,849.00 | 4,849.00 | 4,832.00 | 4,842.00 | 4,842.00 | 4,179 |
Feb 20, 2024 | 4,847.00 | 4,852.00 | 4,842.00 | 4,842.00 | 4,842.00 | 3,004 |
Feb 19, 2024 | 4,834.00 | 4,849.00 | 4,832.40 | 4,849.00 | 4,849.00 | 2,994 |
Feb 16, 2024 | 4,839.00 | 4,850.00 | 4,839.00 | 4,849.00 | 4,849.00 | 524,099 |
Feb 15, 2024 | 4,827.00 | 4,837.00 | 4,815.00 | 4,833.00 | 4,833.00 | 24,808 |
Feb 14, 2024 | 4,808.00 | 4,815.00 | 4,803.20 | 4,811.00 | 4,811.00 | 8,388 |
Feb 13, 2024 | 4,795.00 | 4,809.00 | 4,778.30 | 4,785.00 | 4,785.00 | 15,046 |
Feb 12, 2024 | 4,799.00 | 4,806.00 | 4,795.30 | 4,803.00 | 4,803.00 | 3,288 |
Feb 09, 2024 | 4,798.00 | 4,808.60 | 4,790.00 | 4,789.00 | 4,789.00 | 14,652 |
Feb 08, 2024 | 4,809.00 | 4,819.30 | 4,804.00 | 4,792.50 | 4,792.50 | 29,699 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |