Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2 |
Jul 01, 2024 | 3,930.00 | 3,940.00 | 3,850.00 | 3,850.00 | 3,850.00 | 17 |
Jun 28, 2024 | 3,880.00 | 3,950.00 | 3,880.00 | 3,930.00 | 3,930.00 | 7 |
Jun 27, 2024 | 3,920.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 11 |
Jun 26, 2024 | 3,870.00 | 3,970.00 | 3,870.00 | 3,970.00 | 3,970.00 | 3 |
Jun 25, 2024 | 3,910.00 | 3,920.00 | 3,860.00 | 3,860.00 | 3,860.00 | 7 |
Jun 24, 2024 | 3,790.00 | 3,990.00 | 3,780.00 | 3,990.00 | 3,990.00 | 62 |
Jun 21, 2024 | 3,860.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,860.00 | 18 |
Jun 20, 2024 | 3,830.00 | 3,870.00 | 3,760.00 | 3,810.00 | 3,810.00 | 11 |
Jun 19, 2024 | 3,780.00 | 3,880.00 | 3,760.00 | 3,790.00 | 3,790.00 | 64 |
Jun 18, 2024 | 3,800.00 | 3,870.00 | 3,800.00 | 3,840.00 | 3,840.00 | 10 |
Jun 17, 2024 | 3,840.00 | 3,880.00 | 3,790.00 | 3,840.00 | 3,840.00 | 30 |
Jun 14, 2024 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3,900.00 | 5 |
Jun 13, 2024 | 3,870.00 | 3,890.00 | 3,830.00 | 3,830.00 | 3,830.00 | 11 |
Jun 12, 2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,830.00 | 3,830.00 | 22 |
Jun 11, 2024 | 3,900.00 | 3,910.00 | 3,860.00 | 3,860.00 | 3,860.00 | 8 |
Jun 10, 2024 | 3,860.00 | 3,910.00 | 3,850.00 | 3,860.00 | 3,860.00 | 22 |
Jun 07, 2024 | 3,920.00 | 3,920.00 | 3,850.00 | 3,850.00 | 3,850.00 | 32 |
Jun 06, 2024 | 3,960.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | 60 |
Jun 05, 2024 | 3,980.00 | 4,040.00 | 3,960.00 | 3,960.00 | 3,960.00 | 26 |
Jun 04, 2024 | 4,030.00 | 4,080.00 | 3,960.00 | 3,980.00 | 3,980.00 | 19 |
Jun 03, 2024 | 4,080.00 | 4,080.00 | 3,960.00 | 3,960.00 | 3,960.00 | 28 |
May 31, 2024 | 4,000.00 | 4,050.00 | 3,960.00 | 3,960.00 | 3,960.00 | 15 |
May 30, 2024 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | - |
May 29, 2024 | 4,050.00 | 4,060.00 | 3,920.00 | 4,060.00 | 4,060.00 | 39 |
May 28, 2024 | 3,980.00 | 4,060.00 | 3,950.00 | 4,060.00 | 4,060.00 | 33 |
May 27, 2024 | 3,990.00 | 4,020.00 | 3,990.00 | 4,020.00 | 4,020.00 | 11 |
May 24, 2024 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 3,970.00 | 17 |
May 23, 2024 | 4,040.00 | 4,070.00 | 3,960.00 | 3,960.00 | 3,960.00 | 11 |
May 22, 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5 |
May 21, 2024 | 4,000.00 | 4,000.00 | 3,950.00 | 3,970.00 | 3,970.00 | 29 |
May 17, 2024 | 4,000.00 | 4,070.00 | 3,990.00 | 4,010.00 | 4,010.00 | 14 |
May 16, 2024 | 4,060.00 | 4,070.00 | 4,050.00 | 4,050.00 | 4,050.00 | 15 |
May 15, 2024 | 4,060.00 | 4,070.00 | 4,000.00 | 4,040.00 | 4,040.00 | 23 |
May 14, 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - |
May 13, 2024 | 4,020.00 | 4,020.00 | 4,010.00 | 4,020.00 | 4,020.00 | 8 |
May 10, 2024 | 3,970.00 | 4,100.00 | 3,970.00 | 4,100.00 | 4,100.00 | 14 |
May 08, 2024 | 3,970.00 | 4,060.00 | 3,910.00 | 4,030.00 | 4,030.00 | 20 |
May 07, 2024 | 4,020.00 | 4,080.00 | 3,960.00 | 4,000.00 | 4,000.00 | 43 |
May 06, 2024 | 4,060.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 12 |
May 03, 2024 | 4,140.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3 |
May 02, 2024 | 4,150.00 | 4,150.00 | 4,060.00 | 4,100.00 | 4,100.00 | 39 |
Apr 30, 2024 | 3,980.00 | 4,060.00 | 3,960.00 | 4,060.00 | 4,060.00 | 12 |
Apr 29, 2024 | 4,220.00 | 4,220.00 | 3,960.00 | 3,960.00 | 3,960.00 | 44 |
Apr 26, 2024 | 4,200.00 | 4,210.00 | 4,090.00 | 4,210.00 | 4,210.00 | 45 |
Apr 25, 2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,200.00 | 4,200.00 | 47 |
Apr 24, 2024 | 4,170.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 28 |
Apr 23, 2024 | 4,120.00 | 4,140.00 | 4,120.00 | 4,140.00 | 4,140.00 | 18 |
Apr 22, 2024 | 4,000.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 25 |
Apr 19, 2024 | 4,000.00 | 4,030.00 | 3,940.00 | 4,030.00 | 4,030.00 | 11 |
Apr 18, 2024 | 3,990.00 | 4,020.00 | 3,860.00 | 3,900.00 | 3,900.00 | 19 |
Apr 17, 2024 | 4,020.00 | 4,020.00 | 3,930.00 | 3,930.00 | 3,930.00 | 13 |
Apr 16, 2024 | 4,060.00 | 4,060.00 | 3,960.00 | 3,970.00 | 3,970.00 | 16 |
Apr 15, 2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,050.00 | 4,050.00 | 8 |
Apr 12, 2024 | 4,070.00 | 4,080.00 | 4,020.00 | 4,040.00 | 4,040.00 | 13 |
Apr 11, 2024 | 4,100.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | 18 |
Apr 10, 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5 |
Apr 09, 2024 | 4,180.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,110.00 | 5 |
Apr 08, 2024 | 4,130.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 20 |
Apr 05, 2024 | 4,120.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,110.00 | 7 |
Apr 04, 2024 | 4,110.00 | 4,120.00 | 4,070.00 | 4,120.00 | 4,120.00 | 9 |
Apr 03, 2024 | 4,150.00 | 4,190.00 | 4,110.00 | 4,190.00 | 4,190.00 | 22 |
Apr 02, 2024 | 4,130.00 | 4,210.00 | 4,130.00 | 4,210.00 | 4,210.00 | 45 |
Mar 28, 2024 | 4,050.00 | 4,120.00 | 4,050.00 | 4,120.00 | 4,120.00 | 29 |
Mar 27, 2024 | 3,920.00 | 4,010.00 | 3,890.00 | 4,010.00 | 4,010.00 | 54 |
Mar 26, 2024 | 4,140.00 | 4,150.00 | 3,950.00 | 4,000.00 | 4,000.00 | 83 |
Mar 25, 2024 | 4,220.00 | 4,240.00 | 4,110.00 | 4,170.00 | 4,170.00 | 75 |
Mar 22, 2024 | 4,120.00 | 4,270.00 | 4,050.00 | 4,220.00 | 4,220.00 | 121 |
Mar 21, 2024 | 3,630.00 | 4,100.00 | 3,630.00 | 3,980.00 | 3,980.00 | 268 |
Mar 20, 2024 | 3,680.00 | 3,720.00 | 3,620.00 | 3,650.00 | 3,650.00 | 13 |
Mar 19, 2024 | 3,690.00 | 3,780.00 | 3,680.00 | 3,720.00 | 3,720.00 | 60 |
Mar 18, 2024 | 3,600.00 | 3,700.00 | 3,580.00 | 3,660.00 | 3,660.00 | 32 |
Mar 15, 2024 | 3,590.00 | 3,610.00 | 3,440.00 | 3,610.00 | 3,610.00 | 276 |
Mar 14, 2024 | 3,690.00 | 3,730.00 | 3,570.00 | 3,610.00 | 3,610.00 | 111 |
Mar 13, 2024 | 3,610.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,670.00 | 16 |
Mar 12, 2024 | 3,610.00 | 3,670.00 | 3,600.00 | 3,640.00 | 3,640.00 | 55 |
Mar 11, 2024 | 3,690.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | 38 |
Mar 08, 2024 | 3,760.00 | 3,760.00 | 3,660.00 | 3,680.00 | 3,680.00 | 64 |
Mar 07, 2024 | 3,730.00 | 3,760.00 | 3,700.00 | 3,750.00 | 3,750.00 | 40 |
Mar 06, 2024 | 3,690.00 | 3,760.00 | 3,690.00 | 3,760.00 | 3,760.00 | 25 |
Mar 05, 2024 | 3,790.00 | 3,790.00 | 3,690.00 | 3,690.00 | 3,690.00 | 39 |
Mar 04, 2024 | 3,760.00 | 3,890.00 | 3,750.00 | 3,780.00 | 3,780.00 | 109 |
Mar 01, 2024 | 3,750.00 | 3,760.00 | 3,670.00 | 3,730.00 | 3,730.00 | 57 |
Feb 29, 2024 | 3,730.00 | 3,750.00 | 3,660.00 | 3,720.00 | 3,720.00 | 32 |
Feb 28, 2024 | 3,710.00 | 3,760.00 | 3,670.00 | 3,670.00 | 3,670.00 | 37 |
Feb 27, 2024 | 3,650.00 | 3,750.00 | 3,550.00 | 3,730.00 | 3,730.00 | 120 |
Feb 26, 2024 | 3,800.00 | 3,800.00 | 3,550.00 | 3,550.00 | 3,550.00 | 145 |
Feb 23, 2024 | 3,860.00 | 3,860.00 | 3,770.00 | 3,820.00 | 3,820.00 | 47 |
Feb 22, 2024 | 3,830.00 | 3,880.00 | 3,800.00 | 3,860.00 | 3,860.00 | 149 |
Feb 21, 2024 | 3,850.00 | 3,890.00 | 3,750.00 | 3,820.00 | 3,820.00 | 74 |
Feb 20, 2024 | 3,910.00 | 3,910.00 | 3,850.00 | 3,850.00 | 3,850.00 | 57 |
Feb 19, 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | 27 |
Feb 16, 2024 | 3,980.00 | 3,990.00 | 3,910.00 | 3,980.00 | 3,980.00 | 51 |
Feb 15, 2024 | 3,950.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,970.00 | 52 |
Feb 14, 2024 | 3,970.00 | 3,990.00 | 3,950.00 | 3,980.00 | 3,980.00 | 35 |
Feb 13, 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,960.00 | 3,960.00 | 97 |
Feb 12, 2024 | 4,030.00 | 4,080.00 | 3,950.00 | 3,980.00 | 3,980.00 | 75 |
Feb 09, 2024 | 4,070.00 | 4,120.00 | 4,010.00 | 4,050.00 | 4,050.00 | 32 |
Feb 08, 2024 | 4,120.00 | 4,130.00 | 4,080.00 | 4,080.00 | 4,080.00 | 23 |
Feb 07, 2024 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 3 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |