Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 4,215.00 | 4,240.00 | 4,145.00 | 4,165.00 | 4,165.00 | 67,600 |
03 Jul 2024 | 4,045.00 | 4,220.00 | 3,980.00 | 4,210.00 | 4,210.00 | 93,600 |
02 Jul 2024 | 4,050.00 | 4,105.00 | 4,035.00 | 4,045.00 | 4,045.00 | 52,600 |
01 Jul 2024 | 4,225.00 | 4,290.00 | 4,105.00 | 4,105.00 | 4,105.00 | 91,500 |
28 Jun 2024 | 4,200.00 | 4,245.00 | 4,115.00 | 4,220.00 | 4,220.00 | 107,300 |
27 Jun 2024 | 3,915.00 | 4,195.00 | 3,915.00 | 4,175.00 | 4,175.00 | 108,500 |
26 Jun 2024 | 3,895.00 | 3,985.00 | 3,880.00 | 3,935.00 | 3,935.00 | 65,700 |
25 Jun 2024 | 3,845.00 | 3,950.00 | 3,825.00 | 3,920.00 | 3,920.00 | 66,300 |
24 Jun 2024 | 4,000.00 | 4,010.00 | 3,855.00 | 3,855.00 | 3,855.00 | 56,800 |
21 Jun 2024 | 4,085.00 | 4,120.00 | 3,965.00 | 4,020.00 | 4,020.00 | 246,600 |
20 Jun 2024 | 4,050.00 | 4,085.00 | 3,945.00 | 4,065.00 | 4,065.00 | 66,100 |
19 Jun 2024 | 4,020.00 | 4,135.00 | 3,985.00 | 4,055.00 | 4,055.00 | 80,200 |
18 Jun 2024 | 3,805.00 | 4,050.00 | 3,805.00 | 4,020.00 | 4,020.00 | 88,300 |
17 Jun 2024 | 3,800.00 | 3,835.00 | 3,745.00 | 3,805.00 | 3,805.00 | 103,200 |
14 Jun 2024 | 3,795.00 | 4,030.00 | 3,795.00 | 3,905.00 | 3,905.00 | 123,100 |
13 Jun 2024 | 3,925.00 | 3,945.00 | 3,765.00 | 3,790.00 | 3,790.00 | 129,200 |
12 Jun 2024 | 3,830.00 | 3,890.00 | 3,820.00 | 3,860.00 | 3,860.00 | 49,600 |
11 Jun 2024 | 3,815.00 | 3,845.00 | 3,815.00 | 3,840.00 | 3,840.00 | 39,100 |
10 Jun 2024 | 3,805.00 | 3,845.00 | 3,800.00 | 3,815.00 | 3,815.00 | 36,500 |
07 Jun 2024 | 3,800.00 | 3,810.00 | 3,765.00 | 3,780.00 | 3,780.00 | 54,700 |
06 Jun 2024 | 3,850.00 | 3,850.00 | 3,785.00 | 3,820.00 | 3,820.00 | 32,600 |
05 Jun 2024 | 3,795.00 | 3,860.00 | 3,785.00 | 3,830.00 | 3,830.00 | 47,800 |
04 Jun 2024 | 3,970.00 | 3,975.00 | 3,790.00 | 3,835.00 | 3,835.00 | 71,400 |
03 Jun 2024 | 3,965.00 | 4,010.00 | 3,940.00 | 3,970.00 | 3,970.00 | 38,400 |
31 May 2024 | 3,950.00 | 3,995.00 | 3,850.00 | 3,965.00 | 3,965.00 | 116,500 |
30 May 2024 | 3,845.00 | 3,945.00 | 3,840.00 | 3,935.00 | 3,935.00 | 55,300 |
29 May 2024 | 3,850.00 | 3,925.00 | 3,835.00 | 3,905.00 | 3,905.00 | 71,200 |
28 May 2024 | 3,900.00 | 3,925.00 | 3,835.00 | 3,870.00 | 3,870.00 | 55,100 |
27 May 2024 | 3,845.00 | 3,890.00 | 3,815.00 | 3,890.00 | 3,890.00 | 44,800 |
24 May 2024 | 3,595.00 | 3,860.00 | 3,595.00 | 3,835.00 | 3,835.00 | 96,400 |
23 May 2024 | 3,600.00 | 3,695.00 | 3,580.00 | 3,630.00 | 3,630.00 | 48,300 |
22 May 2024 | 3,575.00 | 3,625.00 | 3,560.00 | 3,600.00 | 3,600.00 | 40,300 |
21 May 2024 | 3,715.00 | 3,730.00 | 3,600.00 | 3,600.00 | 3,600.00 | 41,800 |
20 May 2024 | 3,660.00 | 3,700.00 | 3,625.00 | 3,690.00 | 3,690.00 | 75,800 |
17 May 2024 | 3,730.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,670.00 | 53,800 |
16 May 2024 | 3,805.00 | 3,805.00 | 3,700.00 | 3,755.00 | 3,755.00 | 79,600 |
15 May 2024 | 3,790.00 | 3,895.00 | 3,780.00 | 3,795.00 | 3,795.00 | 83,100 |
14 May 2024 | 3,860.00 | 4,060.00 | 3,800.00 | 3,855.00 | 3,855.00 | 95,500 |
13 May 2024 | 3,855.00 | 3,855.00 | 3,735.00 | 3,815.00 | 3,815.00 | 59,900 |
10 May 2024 | 3,905.00 | 3,965.00 | 3,840.00 | 3,870.00 | 3,870.00 | 78,400 |
09 May 2024 | 3,915.00 | 3,945.00 | 3,850.00 | 3,920.00 | 3,920.00 | 47,200 |
08 May 2024 | 3,815.00 | 3,895.00 | 3,790.00 | 3,880.00 | 3,880.00 | 71,700 |
07 May 2024 | 3,880.00 | 3,905.00 | 3,780.00 | 3,800.00 | 3,800.00 | 74,300 |
02 May 2024 | 3,875.00 | 3,935.00 | 3,855.00 | 3,860.00 | 3,860.00 | 56,400 |
01 May 2024 | 3,860.00 | 3,945.00 | 3,840.00 | 3,930.00 | 3,930.00 | 102,000 |
30 Apr 2024 | 3,895.00 | 3,900.00 | 3,820.00 | 3,900.00 | 3,900.00 | 76,800 |
26 Apr 2024 | 3,750.00 | 3,895.00 | 3,725.00 | 3,870.00 | 3,870.00 | 99,300 |
25 Apr 2024 | 3,740.00 | 3,805.00 | 3,675.00 | 3,685.00 | 3,685.00 | 59,000 |
24 Apr 2024 | 3,655.00 | 3,770.00 | 3,655.00 | 3,745.00 | 3,745.00 | 73,100 |
23 Apr 2024 | 3,580.00 | 3,640.00 | 3,565.00 | 3,640.00 | 3,640.00 | 44,900 |
22 Apr 2024 | 3,560.00 | 3,595.00 | 3,525.00 | 3,555.00 | 3,555.00 | 69,100 |
19 Apr 2024 | 3,560.00 | 3,565.00 | 3,490.00 | 3,540.00 | 3,540.00 | 103,600 |
18 Apr 2024 | 3,550.00 | 3,640.00 | 3,530.00 | 3,625.00 | 3,625.00 | 58,400 |
17 Apr 2024 | 3,545.00 | 3,565.00 | 3,475.00 | 3,530.00 | 3,530.00 | 76,500 |
16 Apr 2024 | 3,560.00 | 3,590.00 | 3,535.00 | 3,550.00 | 3,550.00 | 79,500 |
15 Apr 2024 | 3,600.00 | 3,615.00 | 3,570.00 | 3,595.00 | 3,595.00 | 62,500 |
12 Apr 2024 | 3,615.00 | 3,660.00 | 3,605.00 | 3,620.00 | 3,620.00 | 66,400 |
11 Apr 2024 | 3,610.00 | 3,655.00 | 3,575.00 | 3,615.00 | 3,615.00 | 90,900 |
10 Apr 2024 | 3,690.00 | 3,740.00 | 3,640.00 | 3,650.00 | 3,650.00 | 51,200 |
09 Apr 2024 | 3,650.00 | 3,740.00 | 3,630.00 | 3,740.00 | 3,740.00 | 60,500 |
08 Apr 2024 | 3,650.00 | 3,665.00 | 3,620.00 | 3,630.00 | 3,630.00 | 68,700 |
05 Apr 2024 | 3,605.00 | 3,680.00 | 3,605.00 | 3,635.00 | 3,635.00 | 179,100 |
04 Apr 2024 | 3,750.00 | 3,750.00 | 3,640.00 | 3,665.00 | 3,665.00 | 114,100 |
03 Apr 2024 | 3,725.00 | 3,750.00 | 3,655.00 | 3,700.00 | 3,700.00 | 86,800 |
02 Apr 2024 | 3,700.00 | 3,750.00 | 3,685.00 | 3,725.00 | 3,725.00 | 81,900 |
01 Apr 2024 | 3,770.00 | 3,790.00 | 3,680.00 | 3,760.00 | 3,760.00 | 98,000 |
29 Mar 2024 | 3,800.00 | 3,875.00 | 3,790.00 | 3,815.00 | 3,815.00 | 44,000 |
28 Mar 2024 | 3,805.00 | 3,860.00 | 3,775.00 | 3,800.00 | 3,800.00 | 64,300 |
28 Mar 2024 | 20 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 3,800.00 | 3,800.00 | 3,735.00 | 3,765.00 | 3,745.00 | 79,600 |
26 Mar 2024 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,730.08 | 63,400 |
25 Mar 2024 | 3,705.00 | 3,755.00 | 3,670.00 | 3,730.00 | 3,710.19 | 139,800 |
22 Mar 2024 | 3,875.00 | 3,875.00 | 3,705.00 | 3,720.00 | 3,700.24 | 123,200 |
21 Mar 2024 | 3,875.00 | 3,950.00 | 3,840.00 | 3,870.00 | 3,849.44 | 152,200 |
19 Mar 2024 | 3,750.00 | 3,815.00 | 3,710.00 | 3,770.00 | 3,749.97 | 69,800 |
18 Mar 2024 | 3,725.00 | 3,800.00 | 3,690.00 | 3,790.00 | 3,769.87 | 91,000 |
15 Mar 2024 | 3,700.00 | 3,740.00 | 3,655.00 | 3,680.00 | 3,660.45 | 139,400 |
14 Mar 2024 | 3,715.00 | 3,735.00 | 3,680.00 | 3,730.00 | 3,710.19 | 90,200 |
13 Mar 2024 | 3,815.00 | 3,840.00 | 3,700.00 | 3,715.00 | 3,695.27 | 93,200 |
12 Mar 2024 | 3,730.00 | 3,815.00 | 3,690.00 | 3,810.00 | 3,789.76 | 139,600 |
11 Mar 2024 | 3,800.00 | 3,805.00 | 3,635.00 | 3,710.00 | 3,690.29 | 216,200 |
08 Mar 2024 | 3,810.00 | 4,025.00 | 3,810.00 | 3,925.00 | 3,904.15 | 249,400 |
07 Mar 2024 | 3,940.00 | 3,985.00 | 3,845.00 | 3,885.00 | 3,864.36 | 277,000 |
06 Mar 2024 | 3,815.00 | 3,905.00 | 3,790.00 | 3,905.00 | 3,884.26 | 169,800 |
05 Mar 2024 | 3,865.00 | 3,880.00 | 3,785.00 | 3,855.00 | 3,834.52 | 114,400 |
04 Mar 2024 | 3,905.00 | 3,960.00 | 3,835.00 | 3,850.00 | 3,829.55 | 202,000 |
01 Mar 2024 | 3,810.00 | 3,895.00 | 3,785.00 | 3,870.00 | 3,849.44 | 150,800 |
29 Feb 2024 | 3,825.00 | 3,855.00 | 3,770.00 | 3,835.00 | 3,814.63 | 181,600 |
28 Feb 2024 | 3,915.00 | 3,935.00 | 3,835.00 | 3,850.00 | 3,829.55 | 133,000 |
27 Feb 2024 | 3,930.00 | 3,985.00 | 3,885.00 | 3,940.00 | 3,919.07 | 173,400 |
26 Feb 2024 | 3,950.00 | 3,960.00 | 3,840.00 | 3,860.00 | 3,839.50 | 213,800 |
22 Feb 2024 | 3,900.00 | 3,980.00 | 3,865.00 | 3,950.00 | 3,929.02 | 170,000 |
21 Feb 2024 | 3,850.00 | 3,900.00 | 3,830.00 | 3,855.00 | 3,834.52 | 110,600 |
20 Feb 2024 | 3,880.00 | 3,960.00 | 3,835.00 | 3,915.00 | 3,894.20 | 130,600 |
19 Feb 2024 | 3,945.00 | 3,955.00 | 3,880.00 | 3,950.00 | 3,929.02 | 114,600 |
16 Feb 2024 | 4,000.00 | 4,045.00 | 3,910.00 | 3,955.00 | 3,933.99 | 172,200 |
15 Feb 2024 | 4,025.00 | 4,090.00 | 3,950.00 | 3,950.00 | 3,929.02 | 86,200 |
14 Feb 2024 | 4,155.00 | 4,155.00 | 3,975.00 | 4,025.00 | 4,003.62 | 98,000 |
13 Feb 2024 | 4,140.00 | 4,235.00 | 4,090.00 | 4,200.00 | 4,177.69 | 172,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |