Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5,250.00 | 5,250.00 | 5,130.00 | 5,180.00 | 5,180.00 | 58,000 |
27 Jun 2024 | 5,060.00 | 5,230.00 | 5,060.00 | 5,190.00 | 5,190.00 | 59,400 |
26 Jun 2024 | 5,110.00 | 5,220.00 | 5,060.00 | 5,060.00 | 5,060.00 | 45,800 |
25 Jun 2024 | 4,920.00 | 5,170.00 | 4,920.00 | 5,110.00 | 5,110.00 | 65,900 |
24 Jun 2024 | 5,060.00 | 5,150.00 | 4,935.00 | 4,935.00 | 4,935.00 | 43,600 |
21 Jun 2024 | 4,985.00 | 5,100.00 | 4,950.00 | 5,010.00 | 5,010.00 | 35,600 |
20 Jun 2024 | 4,990.00 | 5,030.00 | 4,930.00 | 4,950.00 | 4,950.00 | 34,500 |
19 Jun 2024 | 4,970.00 | 5,120.00 | 4,920.00 | 4,970.00 | 4,970.00 | 79,300 |
18 Jun 2024 | 4,900.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | 83,700 |
17 Jun 2024 | 4,815.00 | 4,935.00 | 4,680.00 | 4,900.00 | 4,900.00 | 77,600 |
14 Jun 2024 | 4,755.00 | 4,935.00 | 4,715.00 | 4,835.00 | 4,835.00 | 44,700 |
13 Jun 2024 | 4,800.00 | 4,885.00 | 4,650.00 | 4,815.00 | 4,815.00 | 75,900 |
12 Jun 2024 | 4,775.00 | 4,830.00 | 4,705.00 | 4,755.00 | 4,755.00 | 57,300 |
11 Jun 2024 | 4,840.00 | 4,950.00 | 4,775.00 | 4,775.00 | 4,775.00 | 48,700 |
10 Jun 2024 | 4,700.00 | 4,920.00 | 4,675.00 | 4,830.00 | 4,830.00 | 75,900 |
07 Jun 2024 | 4,625.00 | 4,745.00 | 4,570.00 | 4,720.00 | 4,720.00 | 42,100 |
06 Jun 2024 | 4,765.00 | 4,785.00 | 4,605.00 | 4,625.00 | 4,625.00 | 78,300 |
05 Jun 2024 | 4,560.00 | 4,815.00 | 4,550.00 | 4,765.00 | 4,765.00 | 87,200 |
04 Jun 2024 | 4,510.00 | 4,620.00 | 4,495.00 | 4,560.00 | 4,560.00 | 41,300 |
03 Jun 2024 | 4,660.00 | 4,660.00 | 4,390.00 | 4,490.00 | 4,490.00 | 84,800 |
31 May 2024 | 4,290.00 | 4,640.00 | 4,290.00 | 4,630.00 | 4,630.00 | 77,200 |
30 May 2024 | 4,215.00 | 4,385.00 | 4,080.00 | 4,295.00 | 4,295.00 | 65,900 |
29 May 2024 | 4,340.00 | 4,340.00 | 4,225.00 | 4,255.00 | 4,255.00 | 50,600 |
28 May 2024 | 4,380.00 | 4,420.00 | 4,300.00 | 4,345.00 | 4,345.00 | 38,300 |
27 May 2024 | 4,110.00 | 4,440.00 | 4,110.00 | 4,365.00 | 4,365.00 | 75,200 |
24 May 2024 | 4,280.00 | 4,360.00 | 4,110.00 | 4,110.00 | 4,110.00 | 146,500 |
23 May 2024 | 4,605.00 | 4,605.00 | 4,285.00 | 4,285.00 | 4,285.00 | 124,900 |
22 May 2024 | 4,580.00 | 4,760.00 | 4,480.00 | 4,595.00 | 4,595.00 | 149,500 |
21 May 2024 | 5,000.00 | 5,000.00 | 4,685.00 | 4,690.00 | 4,690.00 | 173,700 |
20 May 2024 | 4,705.00 | 4,950.00 | 4,705.00 | 4,940.00 | 4,940.00 | 178,900 |
17 May 2024 | 4,260.00 | 4,585.00 | 4,260.00 | 4,585.00 | 4,585.00 | 205,100 |
16 May 2024 | 4,045.00 | 4,290.00 | 4,045.00 | 4,185.00 | 4,185.00 | 175,700 |
15 May 2024 | 3,880.00 | 4,055.00 | 3,800.00 | 4,005.00 | 4,005.00 | 206,200 |
14 May 2024 | 3,700.00 | 3,990.00 | 3,695.00 | 3,990.00 | 3,990.00 | 261,400 |
13 May 2024 | 3,280.00 | 3,320.00 | 3,245.00 | 3,290.00 | 3,290.00 | 50,200 |
10 May 2024 | 3,330.00 | 3,335.00 | 3,250.00 | 3,290.00 | 3,290.00 | 14,600 |
09 May 2024 | 3,310.00 | 3,325.00 | 3,235.00 | 3,275.00 | 3,275.00 | 22,300 |
08 May 2024 | 3,330.00 | 3,365.00 | 3,310.00 | 3,320.00 | 3,320.00 | 23,600 |
07 May 2024 | 3,235.00 | 3,390.00 | 3,235.00 | 3,370.00 | 3,370.00 | 69,600 |
02 May 2024 | 3,255.00 | 3,275.00 | 3,195.00 | 3,205.00 | 3,205.00 | 29,800 |
01 May 2024 | 3,300.00 | 3,310.00 | 3,245.00 | 3,245.00 | 3,245.00 | 28,700 |
30 Apr 2024 | 3,345.00 | 3,345.00 | 3,280.00 | 3,335.00 | 3,335.00 | 29,200 |
26 Apr 2024 | 3,330.00 | 3,350.00 | 3,270.00 | 3,335.00 | 3,335.00 | 38,300 |
25 Apr 2024 | 3,415.00 | 3,435.00 | 3,325.00 | 3,375.00 | 3,375.00 | 43,300 |
24 Apr 2024 | 3,385.00 | 3,480.00 | 3,370.00 | 3,420.00 | 3,420.00 | 48,500 |
23 Apr 2024 | 3,305.00 | 3,420.00 | 3,265.00 | 3,370.00 | 3,370.00 | 60,500 |
22 Apr 2024 | 3,265.00 | 3,340.00 | 3,200.00 | 3,290.00 | 3,290.00 | 79,000 |
19 Apr 2024 | 3,295.00 | 3,300.00 | 3,145.00 | 3,170.00 | 3,170.00 | 126,900 |
18 Apr 2024 | 3,290.00 | 3,375.00 | 3,280.00 | 3,335.00 | 3,335.00 | 30,100 |
17 Apr 2024 | 3,390.00 | 3,415.00 | 3,280.00 | 3,290.00 | 3,290.00 | 48,100 |
16 Apr 2024 | 3,345.00 | 3,400.00 | 3,295.00 | 3,390.00 | 3,390.00 | 58,300 |
15 Apr 2024 | 3,270.00 | 3,345.00 | 3,270.00 | 3,305.00 | 3,305.00 | 33,200 |
12 Apr 2024 | 3,225.00 | 3,305.00 | 3,220.00 | 3,275.00 | 3,275.00 | 46,300 |
11 Apr 2024 | 3,230.00 | 3,255.00 | 3,180.00 | 3,210.00 | 3,210.00 | 82,000 |
10 Apr 2024 | 3,365.00 | 3,435.00 | 3,290.00 | 3,300.00 | 3,300.00 | 63,500 |
09 Apr 2024 | 3,375.00 | 3,420.00 | 3,320.00 | 3,375.00 | 3,375.00 | 40,600 |
08 Apr 2024 | 3,380.00 | 3,415.00 | 3,350.00 | 3,375.00 | 3,375.00 | 46,300 |
05 Apr 2024 | 3,335.00 | 3,400.00 | 3,270.00 | 3,350.00 | 3,350.00 | 87,100 |
04 Apr 2024 | 3,465.00 | 3,470.00 | 3,360.00 | 3,365.00 | 3,365.00 | 102,000 |
03 Apr 2024 | 3,460.00 | 3,505.00 | 3,410.00 | 3,430.00 | 3,430.00 | 71,200 |
02 Apr 2024 | 3,565.00 | 3,565.00 | 3,485.00 | 3,485.00 | 3,485.00 | 73,900 |
01 Apr 2024 | 3,660.00 | 3,690.00 | 3,560.00 | 3,585.00 | 3,585.00 | 54,000 |
29 Mar 2024 | 3,675.00 | 3,690.00 | 3,610.00 | 3,630.00 | 3,630.00 | 41,000 |
28 Mar 2024 | 3,755.00 | 3,755.00 | 3,660.00 | 3,665.00 | 3,665.00 | 59,500 |
27 Mar 2024 | 3,805.00 | 3,870.00 | 3,755.00 | 3,770.00 | 3,770.00 | 33,300 |
26 Mar 2024 | 3,870.00 | 3,880.00 | 3,800.00 | 3,810.00 | 3,810.00 | 25,300 |
25 Mar 2024 | 3,800.00 | 3,955.00 | 3,790.00 | 3,890.00 | 3,890.00 | 49,900 |
22 Mar 2024 | 3,850.00 | 3,875.00 | 3,770.00 | 3,815.00 | 3,815.00 | 67,900 |
21 Mar 2024 | 3,925.00 | 3,930.00 | 3,830.00 | 3,850.00 | 3,850.00 | 79,700 |
19 Mar 2024 | 3,905.00 | 3,970.00 | 3,805.00 | 3,945.00 | 3,945.00 | 70,300 |
18 Mar 2024 | 3,675.00 | 3,950.00 | 3,675.00 | 3,930.00 | 3,930.00 | 122,600 |
15 Mar 2024 | 3,665.00 | 3,665.00 | 3,550.00 | 3,620.00 | 3,620.00 | 83,500 |
14 Mar 2024 | 3,675.00 | 3,715.00 | 3,615.00 | 3,670.00 | 3,670.00 | 60,900 |
13 Mar 2024 | 3,765.00 | 3,765.00 | 3,655.00 | 3,705.00 | 3,705.00 | 97,900 |
12 Mar 2024 | 3,830.00 | 3,935.00 | 3,760.00 | 3,830.00 | 3,830.00 | 81,500 |
11 Mar 2024 | 3,850.00 | 3,990.00 | 3,760.00 | 3,815.00 | 3,815.00 | 104,100 |
08 Mar 2024 | 3,615.00 | 4,030.00 | 3,600.00 | 3,885.00 | 3,885.00 | 183,700 |
07 Mar 2024 | 3,725.00 | 3,725.00 | 3,615.00 | 3,670.00 | 3,670.00 | 45,300 |
06 Mar 2024 | 3,450.00 | 3,690.00 | 3,450.00 | 3,660.00 | 3,660.00 | 99,000 |
05 Mar 2024 | 3,505.00 | 3,505.00 | 3,405.00 | 3,455.00 | 3,455.00 | 113,000 |
04 Mar 2024 | 3,690.00 | 3,690.00 | 3,555.00 | 3,560.00 | 3,560.00 | 95,100 |
01 Mar 2024 | 3,750.00 | 3,880.00 | 3,650.00 | 3,725.00 | 3,725.00 | 127,300 |
29 Feb 2024 | 3,585.00 | 3,710.00 | 3,550.00 | 3,670.00 | 3,670.00 | 97,400 |
28 Feb 2024 | 3,605.00 | 3,660.00 | 3,550.00 | 3,600.00 | 3,600.00 | 118,200 |
27 Feb 2024 | 3,810.00 | 3,815.00 | 3,625.00 | 3,650.00 | 3,650.00 | 171,700 |
26 Feb 2024 | 3,905.00 | 3,920.00 | 3,785.00 | 3,835.00 | 3,835.00 | 93,300 |
22 Feb 2024 | 4,095.00 | 4,135.00 | 3,905.00 | 3,955.00 | 3,955.00 | 140,800 |
21 Feb 2024 | 4,250.00 | 4,315.00 | 4,130.00 | 4,160.00 | 4,160.00 | 87,300 |
20 Feb 2024 | 4,250.00 | 4,390.00 | 4,150.00 | 4,285.00 | 4,285.00 | 149,600 |
19 Feb 2024 | 4,080.00 | 4,345.00 | 4,015.00 | 4,225.00 | 4,225.00 | 166,300 |
16 Feb 2024 | 3,780.00 | 4,140.00 | 3,775.00 | 4,070.00 | 4,070.00 | 206,700 |
15 Feb 2024 | 4,195.00 | 4,200.00 | 3,775.00 | 3,800.00 | 3,800.00 | 187,200 |
14 Feb 2024 | 4,445.00 | 4,450.00 | 4,235.00 | 4,240.00 | 4,240.00 | 240,600 |
13 Feb 2024 | 4,980.00 | 5,040.00 | 4,885.00 | 4,935.00 | 4,935.00 | 148,400 |
09 Feb 2024 | 4,745.00 | 4,970.00 | 4,745.00 | 4,930.00 | 4,930.00 | 100,900 |
08 Feb 2024 | 4,785.00 | 4,855.00 | 4,735.00 | 4,755.00 | 4,755.00 | 62,300 |
07 Feb 2024 | 4,955.00 | 5,000.00 | 4,740.00 | 4,785.00 | 4,785.00 | 99,400 |
06 Feb 2024 | 5,050.00 | 5,050.00 | 4,905.00 | 4,935.00 | 4,935.00 | 49,400 |
05 Feb 2024 | 4,895.00 | 5,030.00 | 4,775.00 | 5,020.00 | 5,020.00 | 79,500 |
02 Feb 2024 | 4,780.00 | 4,900.00 | 4,745.00 | 4,895.00 | 4,895.00 | 49,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |