Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,560.00 | 2,585.00 | 2,545.00 | 2,545.00 | 2,545.00 | 21,691 |
27 Jun 2024 | 2,585.00 | 2,585.00 | 2,540.00 | 2,545.00 | 2,545.00 | 46,447 |
26 Jun 2024 | 2,620.00 | 2,620.00 | 2,555.00 | 2,585.00 | 2,585.00 | 91,064 |
25 Jun 2024 | 2,615.00 | 2,615.00 | 2,575.00 | 2,580.00 | 2,580.00 | 13,232 |
24 Jun 2024 | 2,650.00 | 2,650.00 | 2,560.00 | 2,590.00 | 2,590.00 | 30,769 |
21 Jun 2024 | 2,650.00 | 2,655.00 | 2,595.00 | 2,640.00 | 2,640.00 | 52,159 |
20 Jun 2024 | 2,595.00 | 2,655.00 | 2,595.00 | 2,635.00 | 2,635.00 | 51,506 |
19 Jun 2024 | 2,590.00 | 2,615.00 | 2,560.00 | 2,590.00 | 2,590.00 | 79,759 |
18 Jun 2024 | 2,635.00 | 2,680.00 | 2,595.00 | 2,595.00 | 2,595.00 | 96,038 |
17 Jun 2024 | 2,615.00 | 2,675.00 | 2,600.00 | 2,610.00 | 2,610.00 | 112,797 |
14 Jun 2024 | 2,605.00 | 2,665.00 | 2,600.00 | 2,615.00 | 2,615.00 | 163,789 |
13 Jun 2024 | 2,580.00 | 2,605.00 | 2,565.00 | 2,605.00 | 2,605.00 | 63,472 |
12 Jun 2024 | 2,580.00 | 2,580.00 | 2,550.00 | 2,580.00 | 2,580.00 | 33,215 |
11 Jun 2024 | 2,590.00 | 2,590.00 | 2,540.00 | 2,565.00 | 2,565.00 | 28,880 |
10 Jun 2024 | 2,560.00 | 2,585.00 | 2,550.00 | 2,565.00 | 2,565.00 | 18,442 |
07 Jun 2024 | 2,585.00 | 2,600.00 | 2,565.00 | 2,565.00 | 2,565.00 | 47,381 |
05 Jun 2024 | 2,580.00 | 2,595.00 | 2,565.00 | 2,585.00 | 2,585.00 | 10,578 |
04 Jun 2024 | 2,600.00 | 2,600.00 | 2,565.00 | 2,565.00 | 2,565.00 | 34,046 |
03 Jun 2024 | 2,590.00 | 2,595.00 | 2,565.00 | 2,590.00 | 2,590.00 | 33,684 |
31 May 2024 | 2,570.00 | 2,580.00 | 2,555.00 | 2,565.00 | 2,565.00 | 21,414 |
30 May 2024 | 2,560.00 | 2,580.00 | 2,550.00 | 2,570.00 | 2,570.00 | 30,890 |
29 May 2024 | 2,600.00 | 2,600.00 | 2,545.00 | 2,580.00 | 2,580.00 | 74,499 |
28 May 2024 | 2,575.00 | 2,595.00 | 2,565.00 | 2,580.00 | 2,580.00 | 35,188 |
27 May 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,585.00 | 2,585.00 | 31,833 |
24 May 2024 | 2,585.00 | 2,600.00 | 2,565.00 | 2,595.00 | 2,595.00 | 25,569 |
23 May 2024 | 2,610.00 | 2,610.00 | 2,560.00 | 2,570.00 | 2,570.00 | 60,528 |
22 May 2024 | 2,580.00 | 2,610.00 | 2,565.00 | 2,580.00 | 2,580.00 | 46,824 |
21 May 2024 | 2,590.00 | 2,600.00 | 2,580.00 | 2,585.00 | 2,585.00 | 66,717 |
20 May 2024 | 2,675.00 | 2,675.00 | 2,580.00 | 2,590.00 | 2,590.00 | 141,936 |
17 May 2024 | 2,700.00 | 2,700.00 | 2,630.00 | 2,640.00 | 2,640.00 | 99,182 |
16 May 2024 | 2,710.00 | 2,710.00 | 2,660.00 | 2,695.00 | 2,695.00 | 16,830 |
14 May 2024 | 2,700.00 | 2,700.00 | 2,680.00 | 2,685.00 | 2,685.00 | 14,739 |
13 May 2024 | 2,725.00 | 2,725.00 | 2,680.00 | 2,685.00 | 2,685.00 | 17,343 |
10 May 2024 | 2,705.00 | 2,720.00 | 2,690.00 | 2,715.00 | 2,715.00 | 23,765 |
09 May 2024 | 2,720.00 | 2,720.00 | 2,680.00 | 2,700.00 | 2,700.00 | 52,538 |
08 May 2024 | 2,680.00 | 2,700.00 | 2,670.00 | 2,680.00 | 2,680.00 | 33,691 |
07 May 2024 | 2,685.00 | 2,710.00 | 2,665.00 | 2,675.00 | 2,675.00 | 26,817 |
03 May 2024 | 2,710.00 | 2,710.00 | 2,670.00 | 2,685.00 | 2,685.00 | 33,901 |
02 May 2024 | 2,715.00 | 2,720.00 | 2,680.00 | 2,680.00 | 2,680.00 | 32,664 |
30 Apr 2024 | 2,700.00 | 2,725.00 | 2,680.00 | 2,715.00 | 2,715.00 | 20,362 |
29 Apr 2024 | 2,675.00 | 2,700.00 | 2,640.00 | 2,700.00 | 2,700.00 | 87,848 |
26 Apr 2024 | 2,635.00 | 2,650.00 | 2,625.00 | 2,650.00 | 2,650.00 | 30,586 |
25 Apr 2024 | 2,675.00 | 2,675.00 | 2,635.00 | 2,645.00 | 2,645.00 | 20,107 |
24 Apr 2024 | 2,655.00 | 2,670.00 | 2,645.00 | 2,670.00 | 2,670.00 | 25,331 |
23 Apr 2024 | 2,670.00 | 2,670.00 | 2,630.00 | 2,655.00 | 2,655.00 | 29,251 |
22 Apr 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,645.00 | 2,645.00 | 43,229 |
19 Apr 2024 | 2,650.00 | 2,670.00 | 2,570.00 | 2,650.00 | 2,650.00 | 93,556 |
18 Apr 2024 | 2,575.00 | 2,680.00 | 2,575.00 | 2,650.00 | 2,650.00 | 77,071 |
17 Apr 2024 | 2,555.00 | 2,650.00 | 2,555.00 | 2,620.00 | 2,620.00 | 37,617 |
16 Apr 2024 | 2,650.00 | 2,650.00 | 2,590.00 | 2,615.00 | 2,615.00 | 117,938 |
15 Apr 2024 | 2,695.00 | 2,695.00 | 2,630.00 | 2,665.00 | 2,665.00 | 50,875 |
12 Apr 2024 | 2,710.00 | 2,720.00 | 2,665.00 | 2,690.00 | 2,690.00 | 80,812 |
11 Apr 2024 | 2,770.00 | 2,770.00 | 2,675.00 | 2,710.00 | 2,710.00 | 80,883 |
09 Apr 2024 | 2,775.00 | 2,790.00 | 2,725.00 | 2,740.00 | 2,740.00 | 81,254 |
08 Apr 2024 | 2,825.00 | 2,840.00 | 2,775.00 | 2,775.00 | 2,775.00 | 91,244 |
05 Apr 2024 | 2,850.00 | 2,860.00 | 2,820.00 | 2,835.00 | 2,835.00 | 53,301 |
04 Apr 2024 | 2,875.00 | 2,895.00 | 2,845.00 | 2,850.00 | 2,850.00 | 68,244 |
03 Apr 2024 | 2,910.00 | 2,920.00 | 2,800.00 | 2,900.00 | 2,900.00 | 57,643 |
02 Apr 2024 | 2,900.00 | 2,940.00 | 2,885.00 | 2,910.00 | 2,910.00 | 41,814 |
01 Apr 2024 | 2,880.00 | 2,915.00 | 2,880.00 | 2,900.00 | 2,900.00 | 45,349 |
29 Mar 2024 | 2,905.00 | 2,920.00 | 2,875.00 | 2,905.00 | 2,905.00 | 53,519 |
28 Mar 2024 | 2,925.00 | 2,930.00 | 2,875.00 | 2,905.00 | 2,905.00 | 83,654 |
27 Mar 2024 | 2,945.00 | 2,950.00 | 2,900.00 | 2,910.00 | 2,910.00 | 73,079 |
26 Mar 2024 | 3,000.00 | 3,045.00 | 2,920.00 | 2,925.00 | 2,925.00 | 162,108 |
25 Mar 2024 | 3,025.00 | 3,025.00 | 2,995.00 | 2,995.00 | 2,995.00 | 47,808 |
22 Mar 2024 | 3,040.00 | 3,060.00 | 2,995.00 | 3,015.00 | 3,015.00 | 66,920 |
21 Mar 2024 | 3,035.00 | 3,090.00 | 3,015.00 | 3,040.00 | 3,040.00 | 109,090 |
20 Mar 2024 | 3,005.00 | 3,055.00 | 2,995.00 | 3,030.00 | 3,030.00 | 87,124 |
19 Mar 2024 | 2,990.00 | 3,210.00 | 2,975.00 | 3,000.00 | 3,000.00 | 576,249 |
18 Mar 2024 | 2,920.00 | 2,975.00 | 2,920.00 | 2,975.00 | 2,975.00 | 93,133 |
15 Mar 2024 | 2,950.00 | 2,950.00 | 2,920.00 | 2,950.00 | 2,950.00 | 27,247 |
14 Mar 2024 | 2,975.00 | 2,990.00 | 2,900.00 | 2,940.00 | 2,940.00 | 97,515 |
13 Mar 2024 | 3,000.00 | 3,000.00 | 2,905.00 | 2,975.00 | 2,975.00 | 141,899 |
12 Mar 2024 | 2,940.00 | 2,945.00 | 2,895.00 | 2,940.00 | 2,940.00 | 93,217 |
11 Mar 2024 | 2,950.00 | 2,985.00 | 2,905.00 | 2,930.00 | 2,930.00 | 41,079 |
08 Mar 2024 | 3,000.00 | 3,000.00 | 2,920.00 | 2,950.00 | 2,950.00 | 62,911 |
07 Mar 2024 | 3,030.00 | 3,070.00 | 2,935.00 | 2,940.00 | 2,940.00 | 129,811 |
06 Mar 2024 | 3,050.00 | 3,070.00 | 3,025.00 | 3,025.00 | 3,025.00 | 98,031 |
05 Mar 2024 | 3,095.00 | 3,110.00 | 3,040.00 | 3,050.00 | 3,050.00 | 152,673 |
04 Mar 2024 | 3,035.00 | 3,110.00 | 3,015.00 | 3,110.00 | 3,110.00 | 120,166 |
29 Feb 2024 | 3,100.00 | 3,100.00 | 3,030.00 | 3,045.00 | 3,045.00 | 55,038 |
28 Feb 2024 | 3,050.00 | 3,080.00 | 3,025.00 | 3,050.00 | 3,050.00 | 87,489 |
27 Feb 2024 | 3,070.00 | 3,100.00 | 3,050.00 | 3,060.00 | 3,060.00 | 50,002 |
26 Feb 2024 | 3,150.00 | 3,155.00 | 3,080.00 | 3,095.00 | 3,095.00 | 45,609 |
23 Feb 2024 | 3,135.00 | 3,165.00 | 3,075.00 | 3,135.00 | 3,135.00 | 74,120 |
22 Feb 2024 | 3,160.00 | 3,180.00 | 3,050.00 | 3,100.00 | 3,100.00 | 94,853 |
21 Feb 2024 | 3,140.00 | 3,215.00 | 3,140.00 | 3,160.00 | 3,160.00 | 90,090 |
20 Feb 2024 | 3,125.00 | 3,245.00 | 3,070.00 | 3,145.00 | 3,145.00 | 687,584 |
19 Feb 2024 | 3,055.00 | 3,130.00 | 3,025.00 | 3,125.00 | 3,125.00 | 220,995 |
16 Feb 2024 | 3,060.00 | 3,060.00 | 2,990.00 | 3,015.00 | 3,015.00 | 38,282 |
15 Feb 2024 | 3,080.00 | 3,080.00 | 2,995.00 | 3,010.00 | 3,010.00 | 104,872 |
14 Feb 2024 | 2,995.00 | 3,050.00 | 2,980.00 | 3,025.00 | 3,025.00 | 157,217 |
13 Feb 2024 | 3,070.00 | 3,100.00 | 2,990.00 | 3,000.00 | 3,000.00 | 249,479 |
08 Feb 2024 | 3,075.00 | 3,100.00 | 3,070.00 | 3,070.00 | 3,070.00 | 65,466 |
07 Feb 2024 | 3,100.00 | 3,125.00 | 3,060.00 | 3,075.00 | 3,075.00 | 83,024 |
06 Feb 2024 | 3,090.00 | 3,200.00 | 3,030.00 | 3,070.00 | 3,070.00 | 345,197 |
05 Feb 2024 | 3,085.00 | 3,140.00 | 3,040.00 | 3,085.00 | 3,085.00 | 194,632 |
02 Feb 2024 | 3,045.00 | 3,260.00 | 3,025.00 | 3,070.00 | 3,070.00 | 300,319 |
01 Feb 2024 | 2,950.00 | 3,080.00 | 2,945.00 | 3,025.00 | 3,025.00 | 211,371 |
31 Jan 2024 | 2,930.00 | 3,000.00 | 2,930.00 | 2,950.00 | 2,950.00 | 125,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |