Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3,810.00 | 3,865.00 | 3,810.00 | 3,840.00 | 3,840.00 | 12,439 |
25 Jul 2024 | 3,860.00 | 3,950.00 | 3,795.00 | 3,845.00 | 3,845.00 | 51,769 |
24 Jul 2024 | 3,990.00 | 3,990.00 | 3,890.00 | 3,890.00 | 3,890.00 | 22,875 |
23 Jul 2024 | 3,950.00 | 4,115.00 | 3,940.00 | 3,950.00 | 3,950.00 | 27,467 |
22 Jul 2024 | 3,965.00 | 3,980.00 | 3,880.00 | 3,955.00 | 3,955.00 | 35,486 |
19 Jul 2024 | 3,995.00 | 3,995.00 | 3,925.00 | 3,965.00 | 3,965.00 | 27,828 |
18 Jul 2024 | 3,990.00 | 4,025.00 | 3,920.00 | 3,995.00 | 3,995.00 | 39,704 |
17 Jul 2024 | 4,245.00 | 4,245.00 | 4,005.00 | 4,030.00 | 4,030.00 | 127,174 |
16 Jul 2024 | 4,035.00 | 4,075.00 | 3,950.00 | 4,055.00 | 4,055.00 | 42,114 |
15 Jul 2024 | 4,065.00 | 4,080.00 | 4,000.00 | 4,035.00 | 4,035.00 | 15,353 |
12 Jul 2024 | 4,075.00 | 4,120.00 | 4,020.00 | 4,065.00 | 4,065.00 | 19,329 |
11 Jul 2024 | 4,120.00 | 4,120.00 | 4,020.00 | 4,075.00 | 4,075.00 | 36,878 |
10 Jul 2024 | 3,995.00 | 4,125.00 | 3,940.00 | 4,125.00 | 4,125.00 | 76,487 |
09 Jul 2024 | 3,970.00 | 4,020.00 | 3,970.00 | 3,980.00 | 3,980.00 | 12,676 |
08 Jul 2024 | 3,925.00 | 4,010.00 | 3,915.00 | 4,010.00 | 4,010.00 | 45,482 |
05 Jul 2024 | 4,000.00 | 4,000.00 | 3,950.00 | 3,980.00 | 3,980.00 | 22,672 |
04 Jul 2024 | 3,965.00 | 4,000.00 | 3,915.00 | 3,980.00 | 3,980.00 | 25,053 |
03 Jul 2024 | 4,020.00 | 4,055.00 | 3,965.00 | 3,975.00 | 3,975.00 | 31,413 |
02 Jul 2024 | 4,015.00 | 4,025.00 | 3,955.00 | 4,010.00 | 4,010.00 | 24,558 |
01 Jul 2024 | 4,020.00 | 4,020.00 | 3,950.00 | 3,980.00 | 3,980.00 | 10,513 |
28 Jun 2024 | 3,970.00 | 4,005.00 | 3,940.00 | 3,985.00 | 3,985.00 | 13,525 |
27 Jun 2024 | 4,020.00 | 4,020.00 | 3,925.00 | 3,970.00 | 3,970.00 | 25,629 |
26 Jun 2024 | 3,980.00 | 4,020.00 | 3,935.00 | 3,995.00 | 3,995.00 | 23,900 |
25 Jun 2024 | 3,885.00 | 4,000.00 | 3,885.00 | 3,980.00 | 3,980.00 | 26,380 |
24 Jun 2024 | 4,015.00 | 4,015.00 | 3,885.00 | 3,920.00 | 3,920.00 | 39,473 |
21 Jun 2024 | 4,065.00 | 4,095.00 | 3,820.00 | 3,975.00 | 3,975.00 | 217,587 |
20 Jun 2024 | 4,030.00 | 4,125.00 | 4,030.00 | 4,075.00 | 4,075.00 | 62,598 |
19 Jun 2024 | 4,100.00 | 4,125.00 | 4,000.00 | 4,070.00 | 4,070.00 | 108,983 |
18 Jun 2024 | 4,420.00 | 4,550.00 | 3,960.00 | 4,060.00 | 4,060.00 | 1,057,779 |
17 Jun 2024 | 4,530.00 | 4,530.00 | 4,425.00 | 4,510.00 | 4,510.00 | 19,004 |
14 Jun 2024 | 4,585.00 | 4,585.00 | 4,470.00 | 4,530.00 | 4,530.00 | 30,497 |
13 Jun 2024 | 4,555.00 | 4,605.00 | 4,500.00 | 4,545.00 | 4,545.00 | 27,050 |
12 Jun 2024 | 4,490.00 | 4,575.00 | 4,465.00 | 4,530.00 | 4,530.00 | 27,867 |
11 Jun 2024 | 4,485.00 | 4,685.00 | 4,485.00 | 4,535.00 | 4,535.00 | 53,814 |
10 Jun 2024 | 4,440.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,500.00 | 19,791 |
07 Jun 2024 | 4,400.00 | 4,530.00 | 4,400.00 | 4,470.00 | 4,470.00 | 26,483 |
05 Jun 2024 | 4,470.00 | 4,555.00 | 4,405.00 | 4,410.00 | 4,410.00 | 37,874 |
04 Jun 2024 | 4,525.00 | 4,575.00 | 4,350.00 | 4,475.00 | 4,475.00 | 23,964 |
03 Jun 2024 | 4,455.00 | 4,585.00 | 4,420.00 | 4,535.00 | 4,535.00 | 38,619 |
31 May 2024 | 4,435.00 | 4,490.00 | 4,410.00 | 4,420.00 | 4,420.00 | 25,145 |
30 May 2024 | 4,510.00 | 4,540.00 | 4,440.00 | 4,445.00 | 4,445.00 | 22,659 |
29 May 2024 | 4,440.00 | 4,645.00 | 4,420.00 | 4,500.00 | 4,500.00 | 94,434 |
28 May 2024 | 4,400.00 | 4,480.00 | 4,400.00 | 4,445.00 | 4,445.00 | 38,259 |
27 May 2024 | 4,470.00 | 4,515.00 | 4,395.00 | 4,460.00 | 4,460.00 | 41,898 |
24 May 2024 | 4,465.00 | 4,545.00 | 4,435.00 | 4,470.00 | 4,470.00 | 29,709 |
23 May 2024 | 4,575.00 | 4,595.00 | 4,470.00 | 4,470.00 | 4,470.00 | 35,904 |
22 May 2024 | 4,575.00 | 4,630.00 | 4,530.00 | 4,560.00 | 4,560.00 | 22,631 |
21 May 2024 | 4,530.00 | 4,655.00 | 4,530.00 | 4,575.00 | 4,575.00 | 22,150 |
20 May 2024 | 4,725.00 | 4,770.00 | 4,575.00 | 4,575.00 | 4,575.00 | 59,908 |
17 May 2024 | 4,810.00 | 4,810.00 | 4,685.00 | 4,725.00 | 4,725.00 | 15,869 |
16 May 2024 | 4,795.00 | 4,810.00 | 4,695.00 | 4,730.00 | 4,730.00 | 18,794 |
14 May 2024 | 4,710.00 | 4,850.00 | 4,655.00 | 4,775.00 | 4,775.00 | 52,806 |
13 May 2024 | 4,695.00 | 4,735.00 | 4,635.00 | 4,640.00 | 4,640.00 | 32,402 |
10 May 2024 | 4,865.00 | 4,895.00 | 4,715.00 | 4,740.00 | 4,740.00 | 82,720 |
09 May 2024 | 4,775.00 | 4,905.00 | 4,720.00 | 4,905.00 | 4,905.00 | 102,293 |
08 May 2024 | 4,920.00 | 5,000.00 | 4,760.00 | 4,775.00 | 4,775.00 | 135,641 |
07 May 2024 | 4,700.00 | 4,795.00 | 4,620.00 | 4,790.00 | 4,790.00 | 78,384 |
03 May 2024 | 4,765.00 | 4,795.00 | 4,390.00 | 4,700.00 | 4,700.00 | 41,650 |
02 May 2024 | 4,825.00 | 4,860.00 | 4,680.00 | 4,775.00 | 4,775.00 | 54,726 |
30 Apr 2024 | 4,800.00 | 4,845.00 | 4,775.00 | 4,825.00 | 4,825.00 | 43,663 |
29 Apr 2024 | 4,705.00 | 4,845.00 | 4,685.00 | 4,810.00 | 4,810.00 | 74,891 |
26 Apr 2024 | 4,625.00 | 4,735.00 | 4,625.00 | 4,685.00 | 4,685.00 | 33,155 |
25 Apr 2024 | 4,705.00 | 4,770.00 | 4,620.00 | 4,620.00 | 4,620.00 | 68,101 |
24 Apr 2024 | 4,545.00 | 4,655.00 | 4,545.00 | 4,620.00 | 4,620.00 | 72,239 |
23 Apr 2024 | 4,455.00 | 4,860.00 | 4,455.00 | 4,555.00 | 4,555.00 | 488,029 |
22 Apr 2024 | 4,495.00 | 4,605.00 | 4,450.00 | 4,455.00 | 4,455.00 | 59,740 |
19 Apr 2024 | 4,585.00 | 4,640.00 | 4,410.00 | 4,490.00 | 4,490.00 | 98,685 |
18 Apr 2024 | 4,480.00 | 4,690.00 | 4,450.00 | 4,585.00 | 4,585.00 | 131,182 |
17 Apr 2024 | 4,435.00 | 4,685.00 | 4,385.00 | 4,500.00 | 4,500.00 | 297,245 |
16 Apr 2024 | 4,495.00 | 5,300.00 | 4,360.00 | 4,410.00 | 4,410.00 | 1,747,601 |
15 Apr 2024 | 4,460.00 | 4,495.00 | 4,350.00 | 4,495.00 | 4,495.00 | 50,361 |
12 Apr 2024 | 4,480.00 | 4,480.00 | 4,365.00 | 4,460.00 | 4,460.00 | 31,524 |
11 Apr 2024 | 4,315.00 | 4,445.00 | 4,285.00 | 4,440.00 | 4,440.00 | 44,745 |
09 Apr 2024 | 4,430.00 | 4,570.00 | 4,410.00 | 4,450.00 | 4,450.00 | 95,406 |
08 Apr 2024 | 4,550.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | 55,980 |
05 Apr 2024 | 4,635.00 | 4,695.00 | 4,535.00 | 4,545.00 | 4,545.00 | 73,209 |
04 Apr 2024 | 4,625.00 | 4,715.00 | 4,610.00 | 4,715.00 | 4,715.00 | 44,210 |
03 Apr 2024 | 4,675.00 | 4,740.00 | 4,560.00 | 4,655.00 | 4,655.00 | 79,682 |
02 Apr 2024 | 4,780.00 | 4,840.00 | 4,695.00 | 4,740.00 | 4,740.00 | 50,937 |
01 Apr 2024 | 4,735.00 | 4,820.00 | 4,705.00 | 4,805.00 | 4,805.00 | 88,313 |
29 Mar 2024 | 4,790.00 | 4,830.00 | 4,680.00 | 4,735.00 | 4,735.00 | 103,041 |
28 Mar 2024 | 4,815.00 | 4,860.00 | 4,760.00 | 4,785.00 | 4,785.00 | 108,976 |
27 Mar 2024 | 4,930.00 | 4,975.00 | 4,805.00 | 4,815.00 | 4,815.00 | 140,350 |
26 Mar 2024 | 5,030.00 | 5,200.00 | 4,870.00 | 4,875.00 | 4,875.00 | 229,410 |
25 Mar 2024 | 5,170.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | 193,163 |
22 Mar 2024 | 5,020.00 | 5,250.00 | 4,925.00 | 5,170.00 | 5,170.00 | 946,706 |
21 Mar 2024 | 5,120.00 | 5,210.00 | 5,010.00 | 5,020.00 | 5,020.00 | 224,015 |
20 Mar 2024 | 5,150.00 | 5,440.00 | 4,995.00 | 5,010.00 | 5,010.00 | 469,729 |
19 Mar 2024 | 5,240.00 | 5,320.00 | 5,020.00 | 5,180.00 | 5,180.00 | 473,669 |
18 Mar 2024 | 5,290.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 557,172 |
15 Mar 2024 | 4,880.00 | 5,590.00 | 4,870.00 | 5,350.00 | 5,350.00 | 3,138,180 |
14 Mar 2024 | 4,995.00 | 5,290.00 | 4,800.00 | 4,880.00 | 4,880.00 | 742,091 |
13 Mar 2024 | 5,050.00 | 5,240.00 | 4,920.00 | 4,955.00 | 4,955.00 | 403,631 |
12 Mar 2024 | 4,930.00 | 5,060.00 | 4,895.00 | 4,995.00 | 4,995.00 | 248,564 |
11 Mar 2024 | 5,040.00 | 5,070.00 | 4,870.00 | 4,930.00 | 4,930.00 | 307,453 |
08 Mar 2024 | 5,180.00 | 5,240.00 | 5,010.00 | 5,110.00 | 5,110.00 | 530,670 |
07 Mar 2024 | 5,200.00 | 5,280.00 | 5,050.00 | 5,200.00 | 5,200.00 | 548,989 |
06 Mar 2024 | 5,150.00 | 6,000.00 | 5,100.00 | 5,300.00 | 5,300.00 | 8,873,826 |
05 Mar 2024 | 5,350.00 | 5,390.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,050,681 |
04 Mar 2024 | 5,740.00 | 5,790.00 | 5,300.00 | 5,480.00 | 5,480.00 | 4,801,970 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |