Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 4,340.00 | 4,340.00 | 4,290.00 | 4,325.00 | 4,325.00 | 7,427 |
25 Jun 2024 | 4,355.00 | 4,355.00 | 4,260.00 | 4,340.00 | 4,340.00 | 8,516 |
24 Jun 2024 | 4,320.00 | 4,345.00 | 4,255.00 | 4,330.00 | 4,330.00 | 20,647 |
21 Jun 2024 | 4,340.00 | 4,370.00 | 4,295.00 | 4,320.00 | 4,320.00 | 8,069 |
20 Jun 2024 | 4,380.00 | 4,380.00 | 4,335.00 | 4,365.00 | 4,365.00 | 5,164 |
19 Jun 2024 | 4,350.00 | 4,365.00 | 4,310.00 | 4,365.00 | 4,365.00 | 11,862 |
18 Jun 2024 | 4,365.00 | 4,365.00 | 4,300.00 | 4,350.00 | 4,350.00 | 10,100 |
17 Jun 2024 | 4,340.00 | 4,375.00 | 4,340.00 | 4,340.00 | 4,340.00 | 22,968 |
14 Jun 2024 | 4,365.00 | 4,395.00 | 4,340.00 | 4,370.00 | 4,370.00 | 5,542 |
13 Jun 2024 | 4,360.00 | 4,420.00 | 4,350.00 | 4,365.00 | 4,365.00 | 12,709 |
12 Jun 2024 | 4,355.00 | 4,425.00 | 4,345.00 | 4,400.00 | 4,400.00 | 11,392 |
11 Jun 2024 | 4,440.00 | 4,440.00 | 4,310.00 | 4,345.00 | 4,345.00 | 18,285 |
10 Jun 2024 | 4,460.00 | 4,460.00 | 4,395.00 | 4,400.00 | 4,400.00 | 13,069 |
07 Jun 2024 | 4,600.00 | 4,600.00 | 4,400.00 | 4,430.00 | 4,430.00 | 28,661 |
05 Jun 2024 | 4,445.00 | 4,455.00 | 4,435.00 | 4,435.00 | 4,435.00 | 18,793 |
04 Jun 2024 | 4,530.00 | 4,590.00 | 4,420.00 | 4,435.00 | 4,435.00 | 34,102 |
03 Jun 2024 | 4,370.00 | 4,495.00 | 4,370.00 | 4,450.00 | 4,450.00 | 25,671 |
31 May 2024 | 4,370.00 | 4,415.00 | 4,360.00 | 4,370.00 | 4,370.00 | 9,339 |
30 May 2024 | 4,375.00 | 4,420.00 | 4,340.00 | 4,385.00 | 4,385.00 | 7,471 |
29 May 2024 | 4,310.00 | 4,390.00 | 4,295.00 | 4,375.00 | 4,375.00 | 23,530 |
28 May 2024 | 4,350.00 | 4,415.00 | 4,280.00 | 4,315.00 | 4,315.00 | 20,448 |
27 May 2024 | 4,400.00 | 4,450.00 | 4,350.00 | 4,370.00 | 4,370.00 | 13,556 |
24 May 2024 | 4,435.00 | 4,470.00 | 4,395.00 | 4,405.00 | 4,405.00 | 10,630 |
23 May 2024 | 4,490.00 | 4,490.00 | 4,425.00 | 4,440.00 | 4,440.00 | 10,568 |
22 May 2024 | 4,455.00 | 4,600.00 | 4,395.00 | 4,465.00 | 4,465.00 | 21,732 |
21 May 2024 | 4,410.00 | 4,455.00 | 4,325.00 | 4,455.00 | 4,455.00 | 9,051 |
20 May 2024 | 4,375.00 | 4,415.00 | 4,375.00 | 4,395.00 | 4,395.00 | 7,640 |
17 May 2024 | 4,370.00 | 4,420.00 | 4,275.00 | 4,375.00 | 4,375.00 | 33,469 |
16 May 2024 | 4,370.00 | 4,385.00 | 4,305.00 | 4,365.00 | 4,365.00 | 13,464 |
14 May 2024 | 4,405.00 | 4,435.00 | 4,365.00 | 4,365.00 | 4,365.00 | 16,260 |
13 May 2024 | 4,475.00 | 4,475.00 | 4,380.00 | 4,430.00 | 4,430.00 | 10,496 |
10 May 2024 | 4,475.00 | 4,475.00 | 4,435.00 | 4,475.00 | 4,475.00 | 6,854 |
09 May 2024 | 4,500.00 | 4,510.00 | 4,440.00 | 4,475.00 | 4,475.00 | 12,588 |
08 May 2024 | 4,500.00 | 4,520.00 | 4,410.00 | 4,480.00 | 4,480.00 | 14,917 |
07 May 2024 | 4,545.00 | 4,545.00 | 4,430.00 | 4,480.00 | 4,480.00 | 15,900 |
03 May 2024 | 4,485.00 | 4,535.00 | 4,460.00 | 4,490.00 | 4,490.00 | 12,859 |
02 May 2024 | 4,395.00 | 4,480.00 | 4,390.00 | 4,470.00 | 4,470.00 | 16,767 |
30 Apr 2024 | 4,430.00 | 4,480.00 | 4,430.00 | 4,465.00 | 4,465.00 | 6,305 |
29 Apr 2024 | 4,400.00 | 4,455.00 | 4,400.00 | 4,420.00 | 4,420.00 | 9,908 |
26 Apr 2024 | 4,395.00 | 4,415.00 | 4,375.00 | 4,395.00 | 4,395.00 | 12,588 |
25 Apr 2024 | 4,385.00 | 4,435.00 | 4,375.00 | 4,390.00 | 4,390.00 | 8,022 |
24 Apr 2024 | 4,305.00 | 4,395.00 | 4,295.00 | 4,385.00 | 4,385.00 | 16,987 |
23 Apr 2024 | 4,295.00 | 4,315.00 | 4,275.00 | 4,280.00 | 4,280.00 | 6,942 |
22 Apr 2024 | 4,250.00 | 4,350.00 | 4,250.00 | 4,280.00 | 4,280.00 | 15,415 |
19 Apr 2024 | 4,360.00 | 4,375.00 | 4,235.00 | 4,285.00 | 4,285.00 | 16,531 |
18 Apr 2024 | 4,315.00 | 4,370.00 | 4,315.00 | 4,360.00 | 4,360.00 | 17,280 |
17 Apr 2024 | 4,320.00 | 4,340.00 | 4,280.00 | 4,315.00 | 4,315.00 | 23,816 |
16 Apr 2024 | 4,320.00 | 4,420.00 | 4,275.00 | 4,300.00 | 4,300.00 | 61,693 |
15 Apr 2024 | 4,480.00 | 4,480.00 | 4,385.00 | 4,450.00 | 4,450.00 | 9,948 |
12 Apr 2024 | 4,420.00 | 4,480.00 | 4,350.00 | 4,480.00 | 4,480.00 | 26,861 |
11 Apr 2024 | 4,410.00 | 4,440.00 | 4,360.00 | 4,405.00 | 4,405.00 | 8,780 |
09 Apr 2024 | 4,455.00 | 4,525.00 | 4,425.00 | 4,430.00 | 4,430.00 | 21,838 |
08 Apr 2024 | 4,555.00 | 4,555.00 | 4,455.00 | 4,455.00 | 4,455.00 | 37,971 |
05 Apr 2024 | 4,545.00 | 4,590.00 | 4,510.00 | 4,560.00 | 4,560.00 | 7,701 |
04 Apr 2024 | 4,510.00 | 4,595.00 | 4,510.00 | 4,595.00 | 4,595.00 | 13,516 |
03 Apr 2024 | 4,590.00 | 4,595.00 | 4,505.00 | 4,510.00 | 4,510.00 | 20,891 |
02 Apr 2024 | 4,595.00 | 4,630.00 | 4,550.00 | 4,595.00 | 4,595.00 | 7,630 |
01 Apr 2024 | 4,565.00 | 4,605.00 | 4,540.00 | 4,595.00 | 4,595.00 | 9,636 |
29 Mar 2024 | 4,520.00 | 4,565.00 | 4,490.00 | 4,555.00 | 4,555.00 | 20,112 |
28 Mar 2024 | 4,510.00 | 4,555.00 | 4,475.00 | 4,520.00 | 4,520.00 | 23,314 |
27 Mar 2024 | 4,625.00 | 4,640.00 | 4,500.00 | 4,510.00 | 4,510.00 | 60,281 |
26 Mar 2024 | 4,585.00 | 4,625.00 | 4,585.00 | 4,625.00 | 4,625.00 | 9,499 |
25 Mar 2024 | 4,600.00 | 4,645.00 | 4,580.00 | 4,585.00 | 4,585.00 | 36,184 |
22 Mar 2024 | 4,665.00 | 4,670.00 | 4,600.00 | 4,635.00 | 4,635.00 | 31,119 |
21 Mar 2024 | 4,675.00 | 4,675.00 | 4,625.00 | 4,660.00 | 4,660.00 | 23,176 |
20 Mar 2024 | 4,605.00 | 4,675.00 | 4,600.00 | 4,625.00 | 4,625.00 | 15,572 |
19 Mar 2024 | 4,620.00 | 4,660.00 | 4,600.00 | 4,620.00 | 4,620.00 | 20,319 |
18 Mar 2024 | 4,660.00 | 4,660.00 | 4,615.00 | 4,620.00 | 4,620.00 | 18,721 |
15 Mar 2024 | 4,630.00 | 4,720.00 | 4,610.00 | 4,660.00 | 4,660.00 | 23,982 |
14 Mar 2024 | 4,635.00 | 4,735.00 | 4,620.00 | 4,675.00 | 4,675.00 | 25,227 |
13 Mar 2024 | 4,680.00 | 4,690.00 | 4,615.00 | 4,680.00 | 4,680.00 | 32,778 |
12 Mar 2024 | 4,705.00 | 4,705.00 | 4,600.00 | 4,660.00 | 4,660.00 | 41,651 |
11 Mar 2024 | 4,740.00 | 4,740.00 | 4,650.00 | 4,705.00 | 4,705.00 | 38,763 |
08 Mar 2024 | 4,715.00 | 4,755.00 | 4,665.00 | 4,700.00 | 4,700.00 | 32,410 |
07 Mar 2024 | 4,765.00 | 4,840.00 | 4,705.00 | 4,705.00 | 4,705.00 | 33,229 |
06 Mar 2024 | 4,840.00 | 4,840.00 | 4,720.00 | 4,765.00 | 4,765.00 | 52,248 |
05 Mar 2024 | 4,885.00 | 4,885.00 | 4,800.00 | 4,810.00 | 4,810.00 | 31,620 |
04 Mar 2024 | 4,725.00 | 4,895.00 | 4,725.00 | 4,835.00 | 4,835.00 | 59,628 |
29 Feb 2024 | 4,775.00 | 4,860.00 | 4,720.00 | 4,720.00 | 4,720.00 | 40,615 |
28 Feb 2024 | 4,770.00 | 4,845.00 | 4,745.00 | 4,775.00 | 4,775.00 | 48,491 |
27 Feb 2024 | 4,805.00 | 4,805.00 | 4,705.00 | 4,770.00 | 4,770.00 | 61,931 |
26 Feb 2024 | 4,910.00 | 4,935.00 | 4,750.00 | 4,805.00 | 4,805.00 | 101,530 |
23 Feb 2024 | 5,010.00 | 5,010.00 | 4,860.00 | 4,910.00 | 4,910.00 | 118,779 |
22 Feb 2024 | 4,925.00 | 5,450.00 | 4,865.00 | 4,955.00 | 4,955.00 | 2,554,871 |
21 Feb 2024 | 4,900.00 | 4,930.00 | 4,845.00 | 4,890.00 | 4,890.00 | 20,881 |
20 Feb 2024 | 4,905.00 | 4,950.00 | 4,860.00 | 4,885.00 | 4,885.00 | 23,530 |
19 Feb 2024 | 4,885.00 | 4,930.00 | 4,860.00 | 4,900.00 | 4,900.00 | 33,709 |
16 Feb 2024 | 4,860.00 | 4,935.00 | 4,845.00 | 4,880.00 | 4,880.00 | 24,724 |
15 Feb 2024 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,900.00 | 23,682 |
14 Feb 2024 | 4,830.00 | 4,990.00 | 4,820.00 | 4,880.00 | 4,880.00 | 36,017 |
13 Feb 2024 | 4,740.00 | 4,870.00 | 4,740.00 | 4,830.00 | 4,830.00 | 25,759 |
08 Feb 2024 | 4,795.00 | 4,850.00 | 4,765.00 | 4,810.00 | 4,810.00 | 8,390 |
07 Feb 2024 | 4,815.00 | 4,830.00 | 4,705.00 | 4,775.00 | 4,775.00 | 23,093 |
06 Feb 2024 | 4,805.00 | 4,820.00 | 4,705.00 | 4,815.00 | 4,815.00 | 25,621 |
05 Feb 2024 | 4,800.00 | 4,850.00 | 4,740.00 | 4,805.00 | 4,805.00 | 19,502 |
02 Feb 2024 | 4,725.00 | 4,900.00 | 4,725.00 | 4,800.00 | 4,800.00 | 14,008 |
01 Feb 2024 | 4,760.00 | 4,910.00 | 4,690.00 | 4,720.00 | 4,720.00 | 38,491 |
31 Jan 2024 | 4,805.00 | 4,885.00 | 4,755.00 | 4,760.00 | 4,760.00 | 30,113 |
30 Jan 2024 | 4,820.00 | 4,945.00 | 4,790.00 | 4,805.00 | 4,805.00 | 34,118 |
29 Jan 2024 | 4,980.00 | 4,980.00 | 4,805.00 | 4,805.00 | 4,805.00 | 85,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |