Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 2,665.00 | 2,665.00 | 2,620.00 | 2,645.00 | 2,645.00 | 120,524 |
05 Jul 2024 | 2,685.00 | 2,685.00 | 2,640.00 | 2,640.00 | 2,640.00 | 177,828 |
04 Jul 2024 | 2,665.00 | 2,690.00 | 2,655.00 | 2,660.00 | 2,660.00 | 165,794 |
03 Jul 2024 | 2,695.00 | 2,710.00 | 2,665.00 | 2,685.00 | 2,685.00 | 85,545 |
02 Jul 2024 | 2,755.00 | 2,760.00 | 2,685.00 | 2,695.00 | 2,695.00 | 146,497 |
01 Jul 2024 | 2,700.00 | 2,765.00 | 2,690.00 | 2,750.00 | 2,750.00 | 222,381 |
28 Jun 2024 | 2,720.00 | 2,720.00 | 2,680.00 | 2,700.00 | 2,700.00 | 99,550 |
27 Jun 2024 | 2,675.00 | 2,725.00 | 2,675.00 | 2,700.00 | 2,700.00 | 90,583 |
26 Jun 2024 | 2,740.00 | 2,740.00 | 2,675.00 | 2,685.00 | 2,685.00 | 155,753 |
25 Jun 2024 | 2,710.00 | 2,745.00 | 2,690.00 | 2,730.00 | 2,730.00 | 125,762 |
24 Jun 2024 | 2,730.00 | 2,760.00 | 2,675.00 | 2,690.00 | 2,690.00 | 174,098 |
21 Jun 2024 | 2,735.00 | 2,755.00 | 2,700.00 | 2,715.00 | 2,715.00 | 179,373 |
20 Jun 2024 | 2,800.00 | 2,805.00 | 2,725.00 | 2,735.00 | 2,735.00 | 265,722 |
19 Jun 2024 | 2,895.00 | 2,900.00 | 2,780.00 | 2,800.00 | 2,800.00 | 260,845 |
18 Jun 2024 | 2,845.00 | 2,860.00 | 2,765.00 | 2,845.00 | 2,845.00 | 446,928 |
17 Jun 2024 | 2,730.00 | 2,825.00 | 2,730.00 | 2,820.00 | 2,820.00 | 614,528 |
14 Jun 2024 | 2,725.00 | 2,730.00 | 2,700.00 | 2,725.00 | 2,725.00 | 152,346 |
13 Jun 2024 | 2,710.00 | 2,730.00 | 2,700.00 | 2,725.00 | 2,725.00 | 168,579 |
12 Jun 2024 | 2,705.00 | 2,735.00 | 2,675.00 | 2,700.00 | 2,700.00 | 172,007 |
11 Jun 2024 | 2,770.00 | 2,770.00 | 2,695.00 | 2,705.00 | 2,705.00 | 175,522 |
10 Jun 2024 | 2,710.00 | 2,755.00 | 2,700.00 | 2,750.00 | 2,750.00 | 167,861 |
07 Jun 2024 | 2,705.00 | 2,730.00 | 2,685.00 | 2,710.00 | 2,710.00 | 184,942 |
05 Jun 2024 | 2,765.00 | 2,765.00 | 2,705.00 | 2,705.00 | 2,705.00 | 192,097 |
04 Jun 2024 | 2,750.00 | 2,770.00 | 2,705.00 | 2,740.00 | 2,740.00 | 191,121 |
03 Jun 2024 | 2,780.00 | 2,780.00 | 2,700.00 | 2,725.00 | 2,725.00 | 277,776 |
31 May 2024 | 2,665.00 | 2,740.00 | 2,665.00 | 2,720.00 | 2,720.00 | 261,557 |
30 May 2024 | 2,685.00 | 2,700.00 | 2,670.00 | 2,680.00 | 2,680.00 | 97,880 |
29 May 2024 | 2,705.00 | 2,720.00 | 2,675.00 | 2,680.00 | 2,680.00 | 162,513 |
28 May 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,705.00 | 2,705.00 | 231,069 |
27 May 2024 | 2,735.00 | 2,735.00 | 2,705.00 | 2,715.00 | 2,715.00 | 132,662 |
24 May 2024 | 2,750.00 | 2,750.00 | 2,675.00 | 2,690.00 | 2,690.00 | 191,071 |
23 May 2024 | 2,750.00 | 2,775.00 | 2,690.00 | 2,705.00 | 2,705.00 | 236,801 |
22 May 2024 | 2,805.00 | 2,805.00 | 2,745.00 | 2,750.00 | 2,750.00 | 156,626 |
21 May 2024 | 2,815.00 | 2,815.00 | 2,750.00 | 2,765.00 | 2,765.00 | 279,471 |
20 May 2024 | 2,810.00 | 2,860.00 | 2,740.00 | 2,785.00 | 2,785.00 | 504,286 |
17 May 2024 | 2,825.00 | 2,840.00 | 2,735.00 | 2,820.00 | 2,820.00 | 442,795 |
16 May 2024 | 2,950.00 | 2,955.00 | 2,720.00 | 2,800.00 | 2,800.00 | 1,441,136 |
14 May 2024 | 3,080.00 | 3,130.00 | 2,885.00 | 2,920.00 | 2,920.00 | 1,609,329 |
13 May 2024 | 3,060.00 | 3,165.00 | 3,030.00 | 3,060.00 | 3,060.00 | 591,131 |
10 May 2024 | 2,975.00 | 3,070.00 | 2,950.00 | 3,055.00 | 3,055.00 | 514,310 |
09 May 2024 | 3,080.00 | 3,120.00 | 2,940.00 | 2,970.00 | 2,970.00 | 853,443 |
08 May 2024 | 3,075.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 361,681 |
07 May 2024 | 2,950.00 | 3,135.00 | 2,935.00 | 3,065.00 | 3,065.00 | 1,498,555 |
03 May 2024 | 2,780.00 | 3,025.00 | 2,730.00 | 2,965.00 | 2,965.00 | 1,552,546 |
02 May 2024 | 2,695.00 | 2,915.00 | 2,695.00 | 2,780.00 | 2,780.00 | 593,466 |
30 Apr 2024 | 2,705.00 | 2,745.00 | 2,680.00 | 2,695.00 | 2,695.00 | 95,134 |
29 Apr 2024 | 2,655.00 | 2,710.00 | 2,655.00 | 2,705.00 | 2,705.00 | 132,584 |
26 Apr 2024 | 2,640.00 | 2,660.00 | 2,620.00 | 2,655.00 | 2,655.00 | 59,273 |
25 Apr 2024 | 2,655.00 | 2,680.00 | 2,615.00 | 2,650.00 | 2,650.00 | 64,316 |
24 Apr 2024 | 2,650.00 | 2,670.00 | 2,615.00 | 2,660.00 | 2,660.00 | 45,549 |
23 Apr 2024 | 2,680.00 | 2,690.00 | 2,635.00 | 2,650.00 | 2,650.00 | 58,438 |
22 Apr 2024 | 2,625.00 | 2,700.00 | 2,625.00 | 2,660.00 | 2,660.00 | 57,573 |
19 Apr 2024 | 2,685.00 | 2,685.00 | 2,575.00 | 2,640.00 | 2,640.00 | 91,341 |
18 Apr 2024 | 2,600.00 | 2,680.00 | 2,600.00 | 2,680.00 | 2,680.00 | 105,149 |
17 Apr 2024 | 2,590.00 | 2,615.00 | 2,585.00 | 2,585.00 | 2,585.00 | 54,129 |
16 Apr 2024 | 2,605.00 | 2,610.00 | 2,550.00 | 2,590.00 | 2,590.00 | 156,876 |
15 Apr 2024 | 2,610.00 | 2,660.00 | 2,575.00 | 2,605.00 | 2,605.00 | 118,568 |
12 Apr 2024 | 2,695.00 | 2,700.00 | 2,620.00 | 2,650.00 | 2,650.00 | 143,708 |
11 Apr 2024 | 2,680.00 | 2,750.00 | 2,630.00 | 2,695.00 | 2,695.00 | 115,007 |
09 Apr 2024 | 2,680.00 | 2,710.00 | 2,650.00 | 2,680.00 | 2,680.00 | 74,162 |
08 Apr 2024 | 2,735.00 | 2,735.00 | 2,665.00 | 2,680.00 | 2,680.00 | 176,398 |
05 Apr 2024 | 2,740.00 | 2,760.00 | 2,670.00 | 2,735.00 | 2,735.00 | 83,846 |
04 Apr 2024 | 2,790.00 | 2,795.00 | 2,725.00 | 2,750.00 | 2,750.00 | 144,469 |
03 Apr 2024 | 2,770.00 | 2,810.00 | 2,750.00 | 2,785.00 | 2,785.00 | 108,166 |
02 Apr 2024 | 2,870.00 | 2,870.00 | 2,790.00 | 2,800.00 | 2,800.00 | 163,118 |
01 Apr 2024 | 2,735.00 | 2,880.00 | 2,705.00 | 2,870.00 | 2,870.00 | 370,736 |
29 Mar 2024 | 2,820.00 | 2,835.00 | 2,735.00 | 2,740.00 | 2,740.00 | 178,466 |
28 Mar 2024 | 2,730.00 | 2,815.00 | 2,725.00 | 2,790.00 | 2,790.00 | 270,960 |
27 Mar 2024 | 2,725.00 | 2,735.00 | 2,705.00 | 2,730.00 | 2,730.00 | 125,045 |
26 Mar 2024 | 2,720.00 | 2,735.00 | 2,690.00 | 2,725.00 | 2,725.00 | 184,770 |
25 Mar 2024 | 2,780.00 | 2,785.00 | 2,705.00 | 2,720.00 | 2,720.00 | 178,138 |
22 Mar 2024 | 2,780.00 | 2,830.00 | 2,760.00 | 2,780.00 | 2,780.00 | 191,336 |
21 Mar 2024 | 2,800.00 | 2,820.00 | 2,765.00 | 2,775.00 | 2,775.00 | 126,249 |
20 Mar 2024 | 2,770.00 | 2,820.00 | 2,750.00 | 2,810.00 | 2,810.00 | 247,058 |
19 Mar 2024 | 2,700.00 | 2,785.00 | 2,695.00 | 2,775.00 | 2,775.00 | 188,160 |
18 Mar 2024 | 2,665.00 | 2,720.00 | 2,660.00 | 2,710.00 | 2,710.00 | 125,367 |
15 Mar 2024 | 2,740.00 | 2,775.00 | 2,660.00 | 2,660.00 | 2,660.00 | 152,609 |
14 Mar 2024 | 2,740.00 | 2,795.00 | 2,740.00 | 2,750.00 | 2,750.00 | 144,701 |
13 Mar 2024 | 2,695.00 | 2,765.00 | 2,690.00 | 2,735.00 | 2,735.00 | 162,352 |
12 Mar 2024 | 2,695.00 | 2,710.00 | 2,675.00 | 2,695.00 | 2,695.00 | 104,630 |
11 Mar 2024 | 2,665.00 | 2,710.00 | 2,640.00 | 2,695.00 | 2,695.00 | 96,514 |
08 Mar 2024 | 2,695.00 | 2,710.00 | 2,650.00 | 2,665.00 | 2,665.00 | 197,959 |
07 Mar 2024 | 2,715.00 | 2,725.00 | 2,680.00 | 2,680.00 | 2,680.00 | 118,705 |
06 Mar 2024 | 2,685.00 | 2,715.00 | 2,635.00 | 2,715.00 | 2,715.00 | 234,781 |
05 Mar 2024 | 2,710.00 | 2,750.00 | 2,670.00 | 2,695.00 | 2,695.00 | 207,877 |
04 Mar 2024 | 2,785.00 | 2,790.00 | 2,715.00 | 2,730.00 | 2,730.00 | 220,462 |
29 Feb 2024 | 2,825.00 | 2,825.00 | 2,765.00 | 2,785.00 | 2,785.00 | 106,265 |
28 Feb 2024 | 2,760.00 | 2,810.00 | 2,760.00 | 2,800.00 | 2,800.00 | 131,032 |
27 Feb 2024 | 2,825.00 | 2,835.00 | 2,755.00 | 2,765.00 | 2,765.00 | 367,242 |
26 Feb 2024 | 2,840.00 | 2,855.00 | 2,815.00 | 2,825.00 | 2,825.00 | 162,967 |
23 Feb 2024 | 2,870.00 | 2,895.00 | 2,840.00 | 2,850.00 | 2,850.00 | 257,678 |
22 Feb 2024 | 2,890.00 | 2,900.00 | 2,860.00 | 2,865.00 | 2,865.00 | 228,030 |
21 Feb 2024 | 2,890.00 | 2,915.00 | 2,880.00 | 2,890.00 | 2,890.00 | 235,704 |
20 Feb 2024 | 2,920.00 | 2,920.00 | 2,885.00 | 2,900.00 | 2,900.00 | 149,780 |
19 Feb 2024 | 2,895.00 | 2,950.00 | 2,890.00 | 2,910.00 | 2,910.00 | 299,407 |
16 Feb 2024 | 2,900.00 | 2,920.00 | 2,890.00 | 2,915.00 | 2,915.00 | 257,072 |
15 Feb 2024 | 3,040.00 | 3,040.00 | 2,850.00 | 2,895.00 | 2,895.00 | 1,537,758 |
14 Feb 2024 | 3,140.00 | 3,210.00 | 3,045.00 | 3,045.00 | 3,045.00 | 659,769 |
13 Feb 2024 | 3,060.00 | 3,200.00 | 3,035.00 | 3,160.00 | 3,160.00 | 433,981 |
08 Feb 2024 | 3,100.00 | 3,125.00 | 3,040.00 | 3,060.00 | 3,060.00 | 219,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |