Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,955.00 | 2,980.00 | 2,945.00 | 2,955.00 | 2,955.00 | 42,176 |
03 Jul 2024 | 3,010.00 | 3,020.00 | 2,955.00 | 2,955.00 | 2,955.00 | 63,051 |
02 Jul 2024 | 3,020.00 | 3,030.00 | 2,980.00 | 3,000.00 | 3,000.00 | 102,990 |
01 Jul 2024 | 3,055.00 | 3,085.00 | 3,020.00 | 3,020.00 | 3,020.00 | 73,985 |
28 Jun 2024 | 3,105.00 | 3,105.00 | 3,030.00 | 3,085.00 | 3,085.00 | 99,070 |
27 Jun 2024 | 3,110.00 | 3,155.00 | 3,090.00 | 3,090.00 | 3,090.00 | 54,533 |
26 Jun 2024 | 3,130.00 | 3,150.00 | 3,115.00 | 3,130.00 | 3,130.00 | 87,534 |
25 Jun 2024 | 3,135.00 | 3,140.00 | 3,110.00 | 3,140.00 | 3,140.00 | 33,012 |
24 Jun 2024 | 3,145.00 | 3,165.00 | 3,115.00 | 3,125.00 | 3,125.00 | 109,032 |
21 Jun 2024 | 3,160.00 | 3,160.00 | 3,120.00 | 3,150.00 | 3,150.00 | 52,354 |
20 Jun 2024 | 3,145.00 | 3,185.00 | 3,125.00 | 3,160.00 | 3,160.00 | 93,378 |
19 Jun 2024 | 3,240.00 | 3,270.00 | 3,145.00 | 3,145.00 | 3,145.00 | 157,306 |
18 Jun 2024 | 3,275.00 | 3,290.00 | 3,210.00 | 3,245.00 | 3,245.00 | 148,984 |
17 Jun 2024 | 3,310.00 | 3,320.00 | 3,215.00 | 3,250.00 | 3,250.00 | 126,131 |
14 Jun 2024 | 3,220.00 | 3,330.00 | 3,215.00 | 3,285.00 | 3,285.00 | 268,470 |
13 Jun 2024 | 3,275.00 | 3,285.00 | 3,215.00 | 3,220.00 | 3,220.00 | 112,615 |
12 Jun 2024 | 3,195.00 | 3,300.00 | 3,190.00 | 3,270.00 | 3,270.00 | 200,046 |
11 Jun 2024 | 3,235.00 | 3,265.00 | 3,180.00 | 3,210.00 | 3,210.00 | 133,640 |
10 Jun 2024 | 3,160.00 | 3,255.00 | 3,155.00 | 3,235.00 | 3,235.00 | 175,204 |
07 Jun 2024 | 3,130.00 | 3,195.00 | 3,130.00 | 3,185.00 | 3,185.00 | 114,548 |
05 Jun 2024 | 3,115.00 | 3,140.00 | 3,100.00 | 3,125.00 | 3,125.00 | 48,653 |
04 Jun 2024 | 3,195.00 | 3,205.00 | 3,100.00 | 3,125.00 | 3,125.00 | 130,267 |
03 Jun 2024 | 3,130.00 | 3,200.00 | 3,120.00 | 3,195.00 | 3,195.00 | 246,564 |
31 May 2024 | 3,120.00 | 3,180.00 | 3,120.00 | 3,160.00 | 3,160.00 | 64,763 |
30 May 2024 | 3,190.00 | 3,200.00 | 3,125.00 | 3,135.00 | 3,135.00 | 81,057 |
29 May 2024 | 3,160.00 | 3,250.00 | 3,150.00 | 3,190.00 | 3,190.00 | 166,665 |
28 May 2024 | 3,195.00 | 3,215.00 | 3,150.00 | 3,160.00 | 3,160.00 | 77,109 |
27 May 2024 | 3,370.00 | 3,380.00 | 3,155.00 | 3,200.00 | 3,200.00 | 465,944 |
24 May 2024 | 3,320.00 | 3,400.00 | 3,270.00 | 3,365.00 | 3,365.00 | 426,108 |
23 May 2024 | 3,325.00 | 3,365.00 | 3,290.00 | 3,320.00 | 3,320.00 | 159,461 |
22 May 2024 | 3,305.00 | 3,350.00 | 3,280.00 | 3,325.00 | 3,325.00 | 268,866 |
21 May 2024 | 3,230.00 | 3,315.00 | 3,200.00 | 3,300.00 | 3,300.00 | 336,926 |
20 May 2024 | 3,255.00 | 3,255.00 | 3,170.00 | 3,235.00 | 3,235.00 | 111,135 |
17 May 2024 | 3,230.00 | 3,270.00 | 3,205.00 | 3,245.00 | 3,245.00 | 120,471 |
16 May 2024 | 3,245.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 56,544 |
14 May 2024 | 3,190.00 | 3,255.00 | 3,190.00 | 3,245.00 | 3,245.00 | 99,732 |
13 May 2024 | 3,205.00 | 3,235.00 | 3,160.00 | 3,200.00 | 3,200.00 | 89,088 |
10 May 2024 | 3,200.00 | 3,255.00 | 3,195.00 | 3,225.00 | 3,225.00 | 121,600 |
09 May 2024 | 3,225.00 | 3,230.00 | 3,140.00 | 3,190.00 | 3,190.00 | 70,563 |
08 May 2024 | 3,245.00 | 3,260.00 | 3,195.00 | 3,230.00 | 3,230.00 | 126,374 |
07 May 2024 | 3,230.00 | 3,250.00 | 3,185.00 | 3,215.00 | 3,215.00 | 53,398 |
03 May 2024 | 3,270.00 | 3,280.00 | 3,220.00 | 3,230.00 | 3,230.00 | 90,366 |
02 May 2024 | 3,280.00 | 3,285.00 | 3,235.00 | 3,265.00 | 3,265.00 | 42,501 |
30 Apr 2024 | 3,250.00 | 3,285.00 | 3,220.00 | 3,285.00 | 3,285.00 | 94,460 |
29 Apr 2024 | 3,205.00 | 3,255.00 | 3,180.00 | 3,245.00 | 3,245.00 | 84,245 |
26 Apr 2024 | 3,210.00 | 3,235.00 | 3,200.00 | 3,220.00 | 3,220.00 | 63,050 |
25 Apr 2024 | 3,190.00 | 3,245.00 | 3,170.00 | 3,235.00 | 3,235.00 | 97,095 |
24 Apr 2024 | 3,165.00 | 3,215.00 | 3,160.00 | 3,205.00 | 3,205.00 | 51,907 |
23 Apr 2024 | 3,150.00 | 3,260.00 | 3,135.00 | 3,165.00 | 3,165.00 | 144,275 |
22 Apr 2024 | 3,115.00 | 3,185.00 | 3,105.00 | 3,175.00 | 3,175.00 | 63,464 |
19 Apr 2024 | 3,130.00 | 3,140.00 | 3,045.00 | 3,120.00 | 3,120.00 | 89,518 |
18 Apr 2024 | 3,035.00 | 3,155.00 | 3,030.00 | 3,145.00 | 3,145.00 | 187,078 |
17 Apr 2024 | 2,975.00 | 3,035.00 | 2,975.00 | 3,030.00 | 3,030.00 | 53,402 |
16 Apr 2024 | 3,050.00 | 3,050.00 | 2,960.00 | 2,990.00 | 2,990.00 | 134,249 |
15 Apr 2024 | 3,020.00 | 3,050.00 | 2,970.00 | 3,050.00 | 3,050.00 | 107,969 |
12 Apr 2024 | 3,075.00 | 3,080.00 | 3,020.00 | 3,025.00 | 3,025.00 | 68,322 |
11 Apr 2024 | 3,060.00 | 3,085.00 | 3,015.00 | 3,070.00 | 3,070.00 | 77,718 |
09 Apr 2024 | 3,095.00 | 3,135.00 | 3,055.00 | 3,055.00 | 3,055.00 | 76,118 |
08 Apr 2024 | 3,180.00 | 3,180.00 | 3,065.00 | 3,125.00 | 3,125.00 | 235,014 |
05 Apr 2024 | 3,195.00 | 3,235.00 | 3,175.00 | 3,180.00 | 3,180.00 | 64,235 |
04 Apr 2024 | 3,255.00 | 3,265.00 | 3,185.00 | 3,240.00 | 3,240.00 | 165,080 |
03 Apr 2024 | 3,310.00 | 3,340.00 | 3,245.00 | 3,255.00 | 3,255.00 | 199,430 |
02 Apr 2024 | 3,260.00 | 3,345.00 | 3,260.00 | 3,320.00 | 3,320.00 | 176,657 |
01 Apr 2024 | 3,225.00 | 3,280.00 | 3,170.00 | 3,270.00 | 3,270.00 | 138,563 |
29 Mar 2024 | 3,340.00 | 3,340.00 | 3,200.00 | 3,225.00 | 3,225.00 | 262,976 |
28 Mar 2024 | 3,300.00 | 3,355.00 | 3,290.00 | 3,320.00 | 3,320.00 | 244,161 |
27 Mar 2024 | 3,235.00 | 3,300.00 | 3,215.00 | 3,295.00 | 3,295.00 | 229,890 |
26 Mar 2024 | 3,210.00 | 3,250.00 | 3,210.00 | 3,235.00 | 3,235.00 | 106,284 |
25 Mar 2024 | 3,220.00 | 3,240.00 | 3,160.00 | 3,230.00 | 3,230.00 | 191,301 |
22 Mar 2024 | 3,125.00 | 3,215.00 | 3,115.00 | 3,195.00 | 3,195.00 | 209,583 |
21 Mar 2024 | 3,075.00 | 3,140.00 | 3,075.00 | 3,140.00 | 3,140.00 | 176,691 |
20 Mar 2024 | 2,940.00 | 3,080.00 | 2,940.00 | 3,080.00 | 3,080.00 | 256,021 |
19 Mar 2024 | 2,915.00 | 2,955.00 | 2,915.00 | 2,950.00 | 2,950.00 | 152,667 |
18 Mar 2024 | 2,960.00 | 2,965.00 | 2,905.00 | 2,905.00 | 2,905.00 | 110,983 |
15 Mar 2024 | 2,985.00 | 3,065.00 | 2,960.00 | 2,960.00 | 2,960.00 | 416,807 |
14 Mar 2024 | 3,005.00 | 3,005.00 | 2,945.00 | 2,945.00 | 2,945.00 | 145,664 |
13 Mar 2024 | 2,990.00 | 3,035.00 | 2,970.00 | 2,995.00 | 2,995.00 | 63,782 |
12 Mar 2024 | 3,065.00 | 3,065.00 | 3,000.00 | 3,015.00 | 3,015.00 | 101,424 |
11 Mar 2024 | 2,900.00 | 3,060.00 | 2,875.00 | 3,050.00 | 3,050.00 | 191,017 |
08 Mar 2024 | 2,885.00 | 2,915.00 | 2,860.00 | 2,915.00 | 2,915.00 | 57,850 |
07 Mar 2024 | 2,880.00 | 2,910.00 | 2,865.00 | 2,890.00 | 2,890.00 | 43,487 |
06 Mar 2024 | 2,880.00 | 2,900.00 | 2,860.00 | 2,880.00 | 2,880.00 | 57,589 |
05 Mar 2024 | 2,955.00 | 2,955.00 | 2,880.00 | 2,895.00 | 2,895.00 | 91,724 |
04 Mar 2024 | 2,970.00 | 2,970.00 | 2,925.00 | 2,955.00 | 2,955.00 | 53,852 |
29 Feb 2024 | 2,960.00 | 3,000.00 | 2,940.00 | 2,970.00 | 2,970.00 | 104,478 |
28 Feb 2024 | 2,925.00 | 2,965.00 | 2,920.00 | 2,965.00 | 2,965.00 | 48,878 |
27 Feb 2024 | 2,985.00 | 2,990.00 | 2,920.00 | 2,940.00 | 2,940.00 | 96,665 |
26 Feb 2024 | 3,000.00 | 3,025.00 | 2,955.00 | 3,015.00 | 3,015.00 | 174,255 |
23 Feb 2024 | 3,030.00 | 3,055.00 | 2,990.00 | 3,015.00 | 3,015.00 | 58,122 |
22 Feb 2024 | 3,050.00 | 3,060.00 | 3,015.00 | 3,045.00 | 3,045.00 | 44,505 |
21 Feb 2024 | 3,075.00 | 3,090.00 | 3,035.00 | 3,045.00 | 3,045.00 | 100,478 |
20 Feb 2024 | 3,095.00 | 3,110.00 | 3,070.00 | 3,085.00 | 3,085.00 | 81,693 |
19 Feb 2024 | 3,080.00 | 3,110.00 | 3,065.00 | 3,105.00 | 3,105.00 | 68,634 |
16 Feb 2024 | 3,115.00 | 3,115.00 | 3,065.00 | 3,065.00 | 3,065.00 | 104,916 |
15 Feb 2024 | 3,080.00 | 3,135.00 | 3,070.00 | 3,100.00 | 3,100.00 | 180,848 |
14 Feb 2024 | 3,065.00 | 3,085.00 | 3,030.00 | 3,080.00 | 3,080.00 | 72,846 |
13 Feb 2024 | 3,085.00 | 3,100.00 | 3,055.00 | 3,075.00 | 3,075.00 | 99,230 |
08 Feb 2024 | 3,100.00 | 3,160.00 | 3,065.00 | 3,095.00 | 3,095.00 | 233,881 |
07 Feb 2024 | 3,025.00 | 3,060.00 | 3,005.00 | 3,055.00 | 3,055.00 | 117,543 |
06 Feb 2024 | 3,095.00 | 3,105.00 | 2,990.00 | 3,040.00 | 3,040.00 | 136,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |