Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4,550.00 | 4,795.00 | 4,550.00 | 4,650.00 | 4,650.00 | 178,368 |
13 Jun 2024 | 4,580.00 | 4,700.00 | 4,545.00 | 4,550.00 | 4,550.00 | 36,461 |
12 Jun 2024 | 4,520.00 | 4,595.00 | 4,500.00 | 4,580.00 | 4,580.00 | 26,091 |
11 Jun 2024 | 4,575.00 | 4,600.00 | 4,455.00 | 4,540.00 | 4,540.00 | 26,937 |
10 Jun 2024 | 4,450.00 | 4,510.00 | 4,370.00 | 4,500.00 | 4,500.00 | 18,782 |
07 Jun 2024 | 4,600.00 | 4,600.00 | 4,465.00 | 4,465.00 | 4,465.00 | 11,514 |
05 Jun 2024 | 4,610.00 | 4,610.00 | 4,470.00 | 4,510.00 | 4,510.00 | 36,955 |
04 Jun 2024 | 4,640.00 | 4,640.00 | 4,565.00 | 4,595.00 | 4,595.00 | 25,817 |
03 Jun 2024 | 4,605.00 | 4,650.00 | 4,565.00 | 4,640.00 | 4,640.00 | 32,404 |
31 May 2024 | 4,650.00 | 4,680.00 | 4,595.00 | 4,595.00 | 4,595.00 | 20,101 |
30 May 2024 | 4,735.00 | 4,740.00 | 4,610.00 | 4,645.00 | 4,645.00 | 39,043 |
29 May 2024 | 4,740.00 | 4,775.00 | 4,710.00 | 4,750.00 | 4,750.00 | 37,344 |
28 May 2024 | 4,660.00 | 4,860.00 | 4,620.00 | 4,730.00 | 4,730.00 | 104,916 |
27 May 2024 | 4,595.00 | 4,650.00 | 4,555.00 | 4,620.00 | 4,620.00 | 33,728 |
24 May 2024 | 4,705.00 | 4,705.00 | 4,580.00 | 4,595.00 | 4,595.00 | 37,034 |
23 May 2024 | 4,730.00 | 4,750.00 | 4,680.00 | 4,720.00 | 4,720.00 | 30,804 |
22 May 2024 | 4,785.00 | 4,900.00 | 4,680.00 | 4,700.00 | 4,700.00 | 69,780 |
21 May 2024 | 4,725.00 | 4,800.00 | 4,670.00 | 4,680.00 | 4,680.00 | 45,144 |
20 May 2024 | 4,770.00 | 4,830.00 | 4,670.00 | 4,700.00 | 4,700.00 | 55,325 |
17 May 2024 | 4,705.00 | 4,920.00 | 4,680.00 | 4,765.00 | 4,765.00 | 133,722 |
16 May 2024 | 4,775.00 | 4,795.00 | 4,665.00 | 4,705.00 | 4,705.00 | 40,988 |
14 May 2024 | 4,755.00 | 4,830.00 | 4,690.00 | 4,770.00 | 4,770.00 | 76,107 |
13 May 2024 | 4,760.00 | 4,840.00 | 4,705.00 | 4,705.00 | 4,705.00 | 63,769 |
10 May 2024 | 4,770.00 | 4,825.00 | 4,700.00 | 4,760.00 | 4,760.00 | 66,033 |
09 May 2024 | 4,740.00 | 4,750.00 | 4,660.00 | 4,725.00 | 4,725.00 | 44,661 |
08 May 2024 | 4,595.00 | 4,775.00 | 4,595.00 | 4,700.00 | 4,700.00 | 90,606 |
07 May 2024 | 4,665.00 | 4,665.00 | 4,570.00 | 4,590.00 | 4,590.00 | 29,970 |
03 May 2024 | 4,605.00 | 4,650.00 | 4,530.00 | 4,610.00 | 4,610.00 | 32,264 |
02 May 2024 | 4,680.00 | 4,680.00 | 4,520.00 | 4,645.00 | 4,645.00 | 60,360 |
30 Apr 2024 | 4,605.00 | 4,745.00 | 4,605.00 | 4,665.00 | 4,665.00 | 89,957 |
29 Apr 2024 | 4,635.00 | 5,090.00 | 4,575.00 | 4,605.00 | 4,605.00 | 581,074 |
26 Apr 2024 | 4,570.00 | 4,575.00 | 4,430.00 | 4,455.00 | 4,455.00 | 63,780 |
25 Apr 2024 | 4,615.00 | 4,800.00 | 4,560.00 | 4,570.00 | 4,570.00 | 138,199 |
24 Apr 2024 | 4,655.00 | 4,720.00 | 4,585.00 | 4,600.00 | 4,600.00 | 74,405 |
23 Apr 2024 | 4,695.00 | 4,695.00 | 4,585.00 | 4,610.00 | 4,610.00 | 107,301 |
22 Apr 2024 | 4,545.00 | 4,945.00 | 4,525.00 | 4,710.00 | 4,710.00 | 662,354 |
19 Apr 2024 | 4,585.00 | 4,790.00 | 4,400.00 | 4,515.00 | 4,515.00 | 148,461 |
18 Apr 2024 | 4,385.00 | 4,730.00 | 4,385.00 | 4,580.00 | 4,580.00 | 200,976 |
17 Apr 2024 | 4,340.00 | 4,445.00 | 4,300.00 | 4,385.00 | 4,385.00 | 51,646 |
16 Apr 2024 | 4,545.00 | 4,770.00 | 4,375.00 | 4,375.00 | 4,375.00 | 349,506 |
15 Apr 2024 | 4,280.00 | 4,590.00 | 4,220.00 | 4,485.00 | 4,485.00 | 224,366 |
12 Apr 2024 | 4,490.00 | 4,490.00 | 4,265.00 | 4,345.00 | 4,345.00 | 22,343 |
11 Apr 2024 | 4,355.00 | 4,520.00 | 4,330.00 | 4,330.00 | 4,330.00 | 16,016 |
09 Apr 2024 | 4,490.00 | 4,490.00 | 4,350.00 | 4,350.00 | 4,350.00 | 24,253 |
08 Apr 2024 | 4,505.00 | 4,505.00 | 4,380.00 | 4,415.00 | 4,415.00 | 38,812 |
05 Apr 2024 | 4,310.00 | 4,600.00 | 4,310.00 | 4,510.00 | 4,510.00 | 148,434 |
04 Apr 2024 | 4,495.00 | 4,555.00 | 4,350.00 | 4,350.00 | 4,350.00 | 49,765 |
03 Apr 2024 | 4,435.00 | 4,435.00 | 4,310.00 | 4,335.00 | 4,335.00 | 17,262 |
02 Apr 2024 | 4,500.00 | 4,515.00 | 4,355.00 | 4,440.00 | 4,440.00 | 58,804 |
01 Apr 2024 | 4,300.00 | 4,650.00 | 4,300.00 | 4,500.00 | 4,500.00 | 167,563 |
29 Mar 2024 | 4,380.00 | 4,380.00 | 4,210.00 | 4,275.00 | 4,275.00 | 75,068 |
28 Mar 2024 | 4,400.00 | 4,450.00 | 4,320.00 | 4,380.00 | 4,380.00 | 62,282 |
27 Mar 2024 | 4,445.00 | 4,810.00 | 4,360.00 | 4,390.00 | 4,390.00 | 769,166 |
26 Mar 2024 | 4,405.00 | 4,405.00 | 4,310.00 | 4,355.00 | 4,355.00 | 13,931 |
25 Mar 2024 | 4,435.00 | 4,550.00 | 4,360.00 | 4,400.00 | 4,400.00 | 15,194 |
22 Mar 2024 | 4,455.00 | 4,560.00 | 4,395.00 | 4,435.00 | 4,435.00 | 27,158 |
21 Mar 2024 | 4,455.00 | 4,600.00 | 4,420.00 | 4,495.00 | 4,495.00 | 45,776 |
20 Mar 2024 | 4,410.00 | 4,630.00 | 4,315.00 | 4,500.00 | 4,500.00 | 125,084 |
19 Mar 2024 | 4,245.00 | 4,415.00 | 4,245.00 | 4,415.00 | 4,415.00 | 77,704 |
18 Mar 2024 | 4,185.00 | 4,325.00 | 4,185.00 | 4,250.00 | 4,250.00 | 61,548 |
15 Mar 2024 | 4,115.00 | 4,240.00 | 4,115.00 | 4,235.00 | 4,235.00 | 37,911 |
14 Mar 2024 | 4,110.00 | 4,170.00 | 4,050.00 | 4,165.00 | 4,165.00 | 25,688 |
13 Mar 2024 | 4,115.00 | 4,130.00 | 4,030.00 | 4,085.00 | 4,085.00 | 26,386 |
12 Mar 2024 | 4,185.00 | 4,190.00 | 4,060.00 | 4,115.00 | 4,115.00 | 15,961 |
11 Mar 2024 | 4,120.00 | 4,280.00 | 4,070.00 | 4,190.00 | 4,190.00 | 15,218 |
08 Mar 2024 | 4,085.00 | 4,125.00 | 4,055.00 | 4,085.00 | 4,085.00 | 15,626 |
07 Mar 2024 | 4,130.00 | 4,150.00 | 4,025.00 | 4,055.00 | 4,055.00 | 34,615 |
06 Mar 2024 | 4,240.00 | 4,245.00 | 4,125.00 | 4,130.00 | 4,130.00 | 36,656 |
05 Mar 2024 | 4,210.00 | 4,255.00 | 4,185.00 | 4,215.00 | 4,215.00 | 16,224 |
04 Mar 2024 | 4,170.00 | 4,235.00 | 4,165.00 | 4,210.00 | 4,210.00 | 14,088 |
29 Feb 2024 | 4,220.00 | 4,265.00 | 4,200.00 | 4,200.00 | 4,200.00 | 43,613 |
28 Feb 2024 | 4,260.00 | 4,290.00 | 4,205.00 | 4,240.00 | 4,240.00 | 25,506 |
27 Feb 2024 | 4,375.00 | 4,415.00 | 4,215.00 | 4,260.00 | 4,260.00 | 78,672 |
26 Feb 2024 | 4,405.00 | 4,410.00 | 4,330.00 | 4,370.00 | 4,370.00 | 26,126 |
23 Feb 2024 | 4,480.00 | 4,530.00 | 4,405.00 | 4,405.00 | 4,405.00 | 18,641 |
22 Feb 2024 | 4,415.00 | 4,485.00 | 4,410.00 | 4,480.00 | 4,480.00 | 24,768 |
21 Feb 2024 | 4,520.00 | 4,520.00 | 4,410.00 | 4,430.00 | 4,430.00 | 18,219 |
20 Feb 2024 | 4,470.00 | 4,525.00 | 4,455.00 | 4,520.00 | 4,520.00 | 27,509 |
19 Feb 2024 | 4,450.00 | 4,495.00 | 4,450.00 | 4,470.00 | 4,470.00 | 17,293 |
16 Feb 2024 | 4,450.00 | 4,475.00 | 4,420.00 | 4,450.00 | 4,450.00 | 25,908 |
15 Feb 2024 | 4,435.00 | 4,485.00 | 4,400.00 | 4,450.00 | 4,450.00 | 16,718 |
14 Feb 2024 | 4,435.00 | 4,470.00 | 4,360.00 | 4,435.00 | 4,435.00 | 19,213 |
13 Feb 2024 | 4,425.00 | 4,450.00 | 4,270.00 | 4,400.00 | 4,400.00 | 72,567 |
08 Feb 2024 | 4,475.00 | 4,550.00 | 4,390.00 | 4,420.00 | 4,420.00 | 50,015 |
07 Feb 2024 | 4,575.00 | 4,625.00 | 4,450.00 | 4,505.00 | 4,505.00 | 57,724 |
06 Feb 2024 | 4,560.00 | 4,635.00 | 4,525.00 | 4,570.00 | 4,570.00 | 26,082 |
05 Feb 2024 | 4,600.00 | 4,695.00 | 4,550.00 | 4,555.00 | 4,555.00 | 42,443 |
02 Feb 2024 | 4,580.00 | 4,635.00 | 4,505.00 | 4,600.00 | 4,600.00 | 44,667 |
01 Feb 2024 | 4,565.00 | 4,865.00 | 4,465.00 | 4,590.00 | 4,590.00 | 300,924 |
31 Jan 2024 | 4,550.00 | 4,680.00 | 4,500.00 | 4,565.00 | 4,565.00 | 24,484 |
30 Jan 2024 | 4,505.00 | 4,600.00 | 4,505.00 | 4,540.00 | 4,540.00 | 24,068 |
29 Jan 2024 | 4,685.00 | 4,725.00 | 4,535.00 | 4,540.00 | 4,540.00 | 45,676 |
26 Jan 2024 | 4,500.00 | 4,735.00 | 4,500.00 | 4,685.00 | 4,685.00 | 78,123 |
25 Jan 2024 | 4,675.00 | 4,675.00 | 4,500.00 | 4,500.00 | 4,500.00 | 74,837 |
24 Jan 2024 | 4,710.00 | 4,795.00 | 4,620.00 | 4,675.00 | 4,675.00 | 72,795 |
23 Jan 2024 | 4,620.00 | 4,750.00 | 4,585.00 | 4,700.00 | 4,700.00 | 218,220 |
22 Jan 2024 | 4,730.00 | 4,730.00 | 4,500.00 | 4,555.00 | 4,555.00 | 272,584 |
19 Jan 2024 | 4,560.00 | 5,190.00 | 4,550.00 | 4,750.00 | 4,750.00 | 1,686,695 |
18 Jan 2024 | 4,760.00 | 4,815.00 | 4,555.00 | 4,600.00 | 4,600.00 | 217,860 |
17 Jan 2024 | 4,490.00 | 4,850.00 | 4,460.00 | 4,620.00 | 4,620.00 | 471,579 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |