Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2,585.00 | 2,595.00 | 2,560.00 | 2,595.00 | 2,595.00 | 28,536 |
04 Jul 2024 | 2,630.00 | 2,640.00 | 2,540.00 | 2,585.00 | 2,585.00 | 38,974 |
03 Jul 2024 | 2,650.00 | 2,700.00 | 2,575.00 | 2,610.00 | 2,610.00 | 59,479 |
02 Jul 2024 | 2,770.00 | 2,770.00 | 2,645.00 | 2,700.00 | 2,700.00 | 73,635 |
01 Jul 2024 | 2,760.00 | 2,835.00 | 2,705.00 | 2,740.00 | 2,740.00 | 128,086 |
28 Jun 2024 | 2,580.00 | 2,770.00 | 2,580.00 | 2,725.00 | 2,725.00 | 182,992 |
27 Jun 2024 | 2,565.00 | 2,595.00 | 2,540.00 | 2,575.00 | 2,575.00 | 20,011 |
26 Jun 2024 | 2,555.00 | 2,635.00 | 2,550.00 | 2,590.00 | 2,590.00 | 28,775 |
25 Jun 2024 | 2,560.00 | 2,595.00 | 2,535.00 | 2,580.00 | 2,580.00 | 47,888 |
24 Jun 2024 | 2,640.00 | 2,665.00 | 2,570.00 | 2,575.00 | 2,575.00 | 37,988 |
21 Jun 2024 | 2,655.00 | 2,680.00 | 2,615.00 | 2,650.00 | 2,650.00 | 23,851 |
20 Jun 2024 | 2,645.00 | 2,665.00 | 2,635.00 | 2,655.00 | 2,655.00 | 22,955 |
19 Jun 2024 | 2,680.00 | 2,680.00 | 2,625.00 | 2,660.00 | 2,660.00 | 36,916 |
18 Jun 2024 | 2,640.00 | 2,680.00 | 2,575.00 | 2,680.00 | 2,680.00 | 137,932 |
17 Jun 2024 | 2,640.00 | 2,655.00 | 2,615.00 | 2,655.00 | 2,655.00 | 33,792 |
14 Jun 2024 | 2,705.00 | 2,705.00 | 2,640.00 | 2,650.00 | 2,650.00 | 81,724 |
13 Jun 2024 | 2,675.00 | 2,710.00 | 2,650.00 | 2,710.00 | 2,710.00 | 72,063 |
12 Jun 2024 | 2,710.00 | 2,710.00 | 2,670.00 | 2,685.00 | 2,685.00 | 27,793 |
11 Jun 2024 | 2,690.00 | 2,710.00 | 2,680.00 | 2,700.00 | 2,700.00 | 27,257 |
10 Jun 2024 | 2,695.00 | 2,725.00 | 2,685.00 | 2,710.00 | 2,710.00 | 35,642 |
07 Jun 2024 | 2,695.00 | 2,710.00 | 2,675.00 | 2,695.00 | 2,695.00 | 29,774 |
05 Jun 2024 | 2,730.00 | 2,730.00 | 2,660.00 | 2,695.00 | 2,695.00 | 47,607 |
04 Jun 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,715.00 | 2,715.00 | 39,335 |
03 Jun 2024 | 2,720.00 | 2,760.00 | 2,720.00 | 2,750.00 | 2,750.00 | 27,170 |
31 May 2024 | 2,705.00 | 2,745.00 | 2,700.00 | 2,720.00 | 2,720.00 | 16,933 |
30 May 2024 | 2,720.00 | 2,740.00 | 2,700.00 | 2,715.00 | 2,715.00 | 33,122 |
29 May 2024 | 2,770.00 | 2,790.00 | 2,705.00 | 2,720.00 | 2,720.00 | 70,729 |
28 May 2024 | 2,770.00 | 2,800.00 | 2,750.00 | 2,770.00 | 2,770.00 | 31,588 |
27 May 2024 | 2,810.00 | 2,880.00 | 2,770.00 | 2,795.00 | 2,795.00 | 103,642 |
24 May 2024 | 2,700.00 | 2,795.00 | 2,695.00 | 2,765.00 | 2,765.00 | 68,346 |
23 May 2024 | 2,715.00 | 2,720.00 | 2,675.00 | 2,705.00 | 2,705.00 | 50,090 |
22 May 2024 | 2,700.00 | 2,735.00 | 2,680.00 | 2,725.00 | 2,725.00 | 44,395 |
21 May 2024 | 2,715.00 | 2,740.00 | 2,675.00 | 2,725.00 | 2,725.00 | 69,088 |
20 May 2024 | 2,775.00 | 2,820.00 | 2,705.00 | 2,725.00 | 2,725.00 | 130,374 |
17 May 2024 | 2,925.00 | 2,925.00 | 2,735.00 | 2,790.00 | 2,790.00 | 162,934 |
16 May 2024 | 2,975.00 | 2,995.00 | 2,905.00 | 2,920.00 | 2,920.00 | 150,510 |
14 May 2024 | 2,915.00 | 2,995.00 | 2,905.00 | 2,975.00 | 2,975.00 | 107,329 |
13 May 2024 | 2,845.00 | 2,950.00 | 2,845.00 | 2,920.00 | 2,920.00 | 121,334 |
10 May 2024 | 2,845.00 | 2,875.00 | 2,820.00 | 2,865.00 | 2,865.00 | 61,086 |
09 May 2024 | 2,835.00 | 2,850.00 | 2,800.00 | 2,835.00 | 2,835.00 | 31,905 |
08 May 2024 | 2,810.00 | 2,845.00 | 2,800.00 | 2,835.00 | 2,835.00 | 24,905 |
07 May 2024 | 2,855.00 | 2,860.00 | 2,805.00 | 2,835.00 | 2,835.00 | 22,600 |
03 May 2024 | 2,845.00 | 2,870.00 | 2,805.00 | 2,855.00 | 2,855.00 | 27,313 |
02 May 2024 | 2,880.00 | 2,880.00 | 2,800.00 | 2,845.00 | 2,845.00 | 20,630 |
30 Apr 2024 | 2,815.00 | 2,865.00 | 2,795.00 | 2,840.00 | 2,840.00 | 39,607 |
29 Apr 2024 | 2,705.00 | 2,850.00 | 2,705.00 | 2,845.00 | 2,845.00 | 129,450 |
26 Apr 2024 | 2,740.00 | 2,745.00 | 2,690.00 | 2,705.00 | 2,705.00 | 50,803 |
25 Apr 2024 | 2,735.00 | 2,750.00 | 2,705.00 | 2,725.00 | 2,725.00 | 36,087 |
24 Apr 2024 | 2,725.00 | 2,745.00 | 2,720.00 | 2,740.00 | 2,740.00 | 42,462 |
23 Apr 2024 | 2,720.00 | 2,775.00 | 2,670.00 | 2,730.00 | 2,730.00 | 66,172 |
22 Apr 2024 | 2,705.00 | 2,745.00 | 2,705.00 | 2,740.00 | 2,740.00 | 41,668 |
19 Apr 2024 | 2,765.00 | 2,770.00 | 2,690.00 | 2,730.00 | 2,730.00 | 60,160 |
18 Apr 2024 | 2,675.00 | 2,770.00 | 2,675.00 | 2,770.00 | 2,770.00 | 58,667 |
17 Apr 2024 | 2,695.00 | 2,735.00 | 2,690.00 | 2,720.00 | 2,720.00 | 29,725 |
16 Apr 2024 | 2,690.00 | 2,700.00 | 2,630.00 | 2,695.00 | 2,695.00 | 107,088 |
15 Apr 2024 | 2,730.00 | 2,740.00 | 2,670.00 | 2,715.00 | 2,715.00 | 66,858 |
12 Apr 2024 | 2,755.00 | 2,790.00 | 2,715.00 | 2,715.00 | 2,715.00 | 50,354 |
11 Apr 2024 | 2,705.00 | 2,800.00 | 2,670.00 | 2,780.00 | 2,780.00 | 75,249 |
09 Apr 2024 | 2,790.00 | 2,810.00 | 2,740.00 | 2,740.00 | 2,740.00 | 54,240 |
08 Apr 2024 | 2,845.00 | 2,850.00 | 2,710.00 | 2,805.00 | 2,805.00 | 54,916 |
05 Apr 2024 | 2,805.00 | 2,895.00 | 2,770.00 | 2,840.00 | 2,840.00 | 74,171 |
04 Apr 2024 | 2,875.00 | 2,875.00 | 2,795.00 | 2,805.00 | 2,805.00 | 104,306 |
03 Apr 2024 | 2,850.00 | 2,900.00 | 2,840.00 | 2,860.00 | 2,860.00 | 59,737 |
02 Apr 2024 | 2,955.00 | 2,955.00 | 2,850.00 | 2,880.00 | 2,880.00 | 85,591 |
01 Apr 2024 | 2,905.00 | 2,955.00 | 2,870.00 | 2,945.00 | 2,945.00 | 103,180 |
29 Mar 2024 | 2,915.00 | 2,940.00 | 2,820.00 | 2,865.00 | 2,865.00 | 151,808 |
28 Mar 2024 | 2,940.00 | 2,990.00 | 2,925.00 | 2,940.00 | 2,940.00 | 81,299 |
27 Mar 2024 | 2,905.00 | 3,040.00 | 2,905.00 | 2,965.00 | 2,965.00 | 188,264 |
26 Mar 2024 | 2,920.00 | 2,935.00 | 2,750.00 | 2,900.00 | 2,900.00 | 220,860 |
25 Mar 2024 | 2,930.00 | 2,945.00 | 2,890.00 | 2,920.00 | 2,920.00 | 93,215 |
22 Mar 2024 | 2,900.00 | 2,935.00 | 2,860.00 | 2,920.00 | 2,920.00 | 182,892 |
21 Mar 2024 | 2,960.00 | 3,025.00 | 2,875.00 | 2,900.00 | 2,900.00 | 189,677 |
20 Mar 2024 | 2,945.00 | 2,945.00 | 2,870.00 | 2,945.00 | 2,945.00 | 159,992 |
19 Mar 2024 | 2,940.00 | 2,965.00 | 2,900.00 | 2,945.00 | 2,945.00 | 118,697 |
18 Mar 2024 | 2,975.00 | 2,990.00 | 2,900.00 | 2,960.00 | 2,960.00 | 78,984 |
15 Mar 2024 | 3,010.00 | 3,010.00 | 2,945.00 | 2,975.00 | 2,975.00 | 127,042 |
14 Mar 2024 | 2,995.00 | 3,080.00 | 2,980.00 | 3,010.00 | 3,010.00 | 135,098 |
13 Mar 2024 | 3,020.00 | 3,040.00 | 2,960.00 | 3,000.00 | 3,000.00 | 173,547 |
12 Mar 2024 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 3,020.00 | 67,830 |
11 Mar 2024 | 2,960.00 | 3,100.00 | 2,940.00 | 3,080.00 | 3,080.00 | 140,450 |
08 Mar 2024 | 3,000.00 | 3,015.00 | 2,960.00 | 2,985.00 | 2,985.00 | 75,996 |
07 Mar 2024 | 3,015.00 | 3,040.00 | 2,950.00 | 3,000.00 | 3,000.00 | 145,188 |
06 Mar 2024 | 3,055.00 | 3,060.00 | 3,000.00 | 3,035.00 | 3,035.00 | 76,168 |
05 Mar 2024 | 3,035.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | 196,661 |
04 Mar 2024 | 3,115.00 | 3,170.00 | 3,105.00 | 3,120.00 | 3,120.00 | 53,748 |
29 Feb 2024 | 3,080.00 | 3,140.00 | 3,055.00 | 3,115.00 | 3,115.00 | 63,817 |
28 Feb 2024 | 3,105.00 | 3,140.00 | 3,065.00 | 3,100.00 | 3,100.00 | 160,929 |
27 Feb 2024 | 3,175.00 | 3,175.00 | 3,115.00 | 3,130.00 | 3,130.00 | 92,655 |
26 Feb 2024 | 3,120.00 | 3,180.00 | 3,115.00 | 3,155.00 | 3,155.00 | 80,314 |
23 Feb 2024 | 3,185.00 | 3,185.00 | 3,120.00 | 3,150.00 | 3,150.00 | 59,010 |
22 Feb 2024 | 3,210.00 | 3,220.00 | 3,135.00 | 3,160.00 | 3,160.00 | 157,076 |
21 Feb 2024 | 3,235.00 | 3,265.00 | 3,170.00 | 3,205.00 | 3,205.00 | 154,317 |
20 Feb 2024 | 3,235.00 | 3,265.00 | 3,200.00 | 3,235.00 | 3,235.00 | 68,028 |
19 Feb 2024 | 3,280.00 | 3,340.00 | 3,220.00 | 3,270.00 | 3,270.00 | 161,737 |
16 Feb 2024 | 3,325.00 | 3,325.00 | 3,280.00 | 3,300.00 | 3,300.00 | 23,938 |
15 Feb 2024 | 3,325.00 | 3,330.00 | 3,290.00 | 3,290.00 | 3,290.00 | 61,157 |
14 Feb 2024 | 3,215.00 | 3,325.00 | 3,215.00 | 3,315.00 | 3,315.00 | 50,686 |
13 Feb 2024 | 3,285.00 | 3,320.00 | 3,255.00 | 3,275.00 | 3,275.00 | 78,123 |
08 Feb 2024 | 3,265.00 | 3,305.00 | 3,240.00 | 3,290.00 | 3,290.00 | 93,188 |
07 Feb 2024 | 3,155.00 | 3,255.00 | 3,065.00 | 3,255.00 | 3,255.00 | 131,803 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |