Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 3,895.00 | 3,895.00 | 3,675.00 | 3,680.00 | 3,680.00 | 644,800 |
24 Jun 2024 | 3,750.00 | 3,940.00 | 3,710.00 | 3,865.00 | 3,865.00 | 819,700 |
21 Jun 2024 | 3,550.00 | 3,800.00 | 3,530.00 | 3,655.00 | 3,655.00 | 1,118,700 |
20 Jun 2024 | 3,330.00 | 3,590.00 | 3,330.00 | 3,540.00 | 3,540.00 | 736,300 |
19 Jun 2024 | 3,415.00 | 3,445.00 | 3,300.00 | 3,300.00 | 3,300.00 | 385,000 |
18 Jun 2024 | 3,500.00 | 3,500.00 | 3,380.00 | 3,380.00 | 3,380.00 | 239,100 |
17 Jun 2024 | 3,495.00 | 3,495.00 | 3,415.00 | 3,475.00 | 3,475.00 | 279,600 |
14 Jun 2024 | 3,500.00 | 3,590.00 | 3,470.00 | 3,540.00 | 3,540.00 | 274,400 |
13 Jun 2024 | 3,695.00 | 3,735.00 | 3,550.00 | 3,565.00 | 3,565.00 | 262,800 |
12 Jun 2024 | 3,705.00 | 3,745.00 | 3,565.00 | 3,585.00 | 3,585.00 | 335,100 |
11 Jun 2024 | 3,670.00 | 3,730.00 | 3,620.00 | 3,700.00 | 3,700.00 | 268,300 |
10 Jun 2024 | 3,670.00 | 3,690.00 | 3,620.00 | 3,650.00 | 3,650.00 | 385,100 |
07 Jun 2024 | 3,705.00 | 3,780.00 | 3,655.00 | 3,720.00 | 3,720.00 | 287,800 |
06 Jun 2024 | 3,765.00 | 3,810.00 | 3,710.00 | 3,750.00 | 3,750.00 | 346,200 |
05 Jun 2024 | 3,800.00 | 3,820.00 | 3,725.00 | 3,740.00 | 3,740.00 | 416,600 |
04 Jun 2024 | 3,735.00 | 3,875.00 | 3,730.00 | 3,820.00 | 3,820.00 | 420,200 |
03 Jun 2024 | 3,745.00 | 3,795.00 | 3,690.00 | 3,740.00 | 3,740.00 | 263,100 |
31 May 2024 | 3,660.00 | 3,775.00 | 3,620.00 | 3,760.00 | 3,760.00 | 356,000 |
30 May 2024 | 3,705.00 | 3,800.00 | 3,680.00 | 3,725.00 | 3,725.00 | 484,300 |
29 May 2024 | 3,860.00 | 3,880.00 | 3,805.00 | 3,845.00 | 3,845.00 | 317,600 |
28 May 2024 | 3,940.00 | 4,005.00 | 3,880.00 | 3,905.00 | 3,905.00 | 267,100 |
27 May 2024 | 3,930.00 | 3,950.00 | 3,835.00 | 3,910.00 | 3,910.00 | 404,600 |
24 May 2024 | 4,020.00 | 4,055.00 | 3,905.00 | 3,930.00 | 3,930.00 | 486,400 |
23 May 2024 | 4,380.00 | 4,380.00 | 4,075.00 | 4,085.00 | 4,085.00 | 482,600 |
22 May 2024 | 4,350.00 | 4,380.00 | 4,270.00 | 4,305.00 | 4,305.00 | 280,800 |
21 May 2024 | 4,350.00 | 4,500.00 | 4,340.00 | 4,420.00 | 4,420.00 | 439,700 |
20 May 2024 | 4,190.00 | 4,295.00 | 4,150.00 | 4,255.00 | 4,255.00 | 320,700 |
17 May 2024 | 4,410.00 | 4,415.00 | 4,225.00 | 4,260.00 | 4,260.00 | 537,900 |
16 May 2024 | 4,675.00 | 4,720.00 | 4,415.00 | 4,475.00 | 4,475.00 | 564,300 |
15 May 2024 | 4,800.00 | 4,875.00 | 4,495.00 | 4,500.00 | 4,500.00 | 1,646,500 |
14 May 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 163,600 |
13 May 2024 | 4,335.00 | 4,390.00 | 4,270.00 | 4,320.00 | 4,320.00 | 558,600 |
10 May 2024 | 4,300.00 | 4,335.00 | 4,200.00 | 4,240.00 | 4,240.00 | 186,000 |
09 May 2024 | 4,350.00 | 4,365.00 | 4,250.00 | 4,285.00 | 4,285.00 | 269,800 |
08 May 2024 | 4,410.00 | 4,435.00 | 4,325.00 | 4,350.00 | 4,350.00 | 258,300 |
07 May 2024 | 4,490.00 | 4,590.00 | 4,420.00 | 4,455.00 | 4,455.00 | 369,500 |
02 May 2024 | 4,365.00 | 4,510.00 | 4,360.00 | 4,400.00 | 4,400.00 | 209,600 |
01 May 2024 | 4,370.00 | 4,455.00 | 4,345.00 | 4,365.00 | 4,365.00 | 219,800 |
30 Apr 2024 | 4,505.00 | 4,525.00 | 4,390.00 | 4,410.00 | 4,410.00 | 260,800 |
26 Apr 2024 | 4,420.00 | 4,480.00 | 4,375.00 | 4,435.00 | 4,435.00 | 317,200 |
25 Apr 2024 | 4,540.00 | 4,560.00 | 4,410.00 | 4,425.00 | 4,425.00 | 332,500 |
24 Apr 2024 | 4,645.00 | 4,740.00 | 4,570.00 | 4,575.00 | 4,575.00 | 252,600 |
23 Apr 2024 | 4,690.00 | 4,695.00 | 4,540.00 | 4,575.00 | 4,575.00 | 273,400 |
22 Apr 2024 | 4,625.00 | 4,710.00 | 4,490.00 | 4,575.00 | 4,575.00 | 480,100 |
19 Apr 2024 | 4,725.00 | 4,815.00 | 4,635.00 | 4,725.00 | 4,725.00 | 528,900 |
18 Apr 2024 | 4,520.00 | 4,850.00 | 4,520.00 | 4,810.00 | 4,810.00 | 535,200 |
17 Apr 2024 | 4,630.00 | 4,735.00 | 4,450.00 | 4,580.00 | 4,580.00 | 586,000 |
16 Apr 2024 | 4,630.00 | 4,695.00 | 4,540.00 | 4,620.00 | 4,620.00 | 786,100 |
15 Apr 2024 | 4,830.00 | 4,910.00 | 4,690.00 | 4,765.00 | 4,765.00 | 748,800 |
12 Apr 2024 | 5,140.00 | 5,220.00 | 4,945.00 | 4,950.00 | 4,950.00 | 559,200 |
11 Apr 2024 | 5,160.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 270,000 |
10 Apr 2024 | 5,200.00 | 5,410.00 | 5,090.00 | 5,220.00 | 5,220.00 | 587,000 |
09 Apr 2024 | 5,220.00 | 5,330.00 | 5,110.00 | 5,110.00 | 5,110.00 | 304,600 |
08 Apr 2024 | 5,290.00 | 5,330.00 | 5,180.00 | 5,220.00 | 5,220.00 | 285,600 |
05 Apr 2024 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 381,400 |
04 Apr 2024 | 5,220.00 | 5,340.00 | 5,150.00 | 5,260.00 | 5,260.00 | 387,100 |
03 Apr 2024 | 5,070.00 | 5,210.00 | 5,050.00 | 5,090.00 | 5,090.00 | 421,300 |
02 Apr 2024 | 5,320.00 | 5,320.00 | 5,100.00 | 5,220.00 | 5,220.00 | 509,900 |
01 Apr 2024 | 5,400.00 | 5,410.00 | 5,170.00 | 5,230.00 | 5,230.00 | 638,400 |
29 Mar 2024 | 5,600.00 | 5,830.00 | 5,410.00 | 5,430.00 | 5,430.00 | 1,100,600 |
28 Mar 2024 | 5,410.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,400.00 | 737,900 |
27 Mar 2024 | 5,410.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 374,300 |
26 Mar 2024 | 5,300.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | 290,500 |
25 Mar 2024 | 5,350.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,320.00 | 272,100 |
22 Mar 2024 | 5,550.00 | 5,660.00 | 5,300.00 | 5,450.00 | 5,450.00 | 678,300 |
21 Mar 2024 | 5,420.00 | 5,520.00 | 5,270.00 | 5,460.00 | 5,460.00 | 768,500 |
19 Mar 2024 | 5,300.00 | 5,310.00 | 5,190.00 | 5,290.00 | 5,290.00 | 538,100 |
18 Mar 2024 | 5,190.00 | 5,420.00 | 5,190.00 | 5,400.00 | 5,400.00 | 605,600 |
15 Mar 2024 | 5,160.00 | 5,280.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1,209,600 |
14 Mar 2024 | 5,270.00 | 5,400.00 | 5,100.00 | 5,290.00 | 5,290.00 | 1,113,000 |
13 Mar 2024 | 5,840.00 | 5,850.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1,050,600 |
12 Mar 2024 | 5,500.00 | 5,720.00 | 5,310.00 | 5,640.00 | 5,640.00 | 936,500 |
11 Mar 2024 | 5,860.00 | 5,910.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1,228,100 |
08 Mar 2024 | 6,490.00 | 6,570.00 | 6,180.00 | 6,240.00 | 6,240.00 | 951,300 |
07 Mar 2024 | 6,560.00 | 6,720.00 | 6,290.00 | 6,500.00 | 6,500.00 | 1,133,400 |
06 Mar 2024 | 6,280.00 | 6,470.00 | 6,220.00 | 6,360.00 | 6,360.00 | 764,100 |
05 Mar 2024 | 6,410.00 | 6,650.00 | 6,270.00 | 6,580.00 | 6,580.00 | 851,000 |
04 Mar 2024 | 6,600.00 | 6,830.00 | 6,550.00 | 6,610.00 | 6,610.00 | 927,200 |
01 Mar 2024 | 6,410.00 | 6,570.00 | 6,320.00 | 6,400.00 | 6,400.00 | 881,500 |
29 Feb 2024 | 6,550.00 | 6,620.00 | 6,240.00 | 6,330.00 | 6,330.00 | 1,248,100 |
28 Feb 2024 | 6,700.00 | 6,850.00 | 6,540.00 | 6,720.00 | 6,720.00 | 1,383,300 |
27 Feb 2024 | 6,370.00 | 6,600.00 | 6,290.00 | 6,600.00 | 6,600.00 | 938,100 |
26 Feb 2024 | 6,200.00 | 6,570.00 | 6,150.00 | 6,470.00 | 6,470.00 | 1,481,600 |
22 Feb 2024 | 6,000.00 | 6,050.00 | 5,790.00 | 5,910.00 | 5,910.00 | 1,321,400 |
21 Feb 2024 | 5,730.00 | 5,820.00 | 5,550.00 | 5,700.00 | 5,700.00 | 862,900 |
20 Feb 2024 | 5,900.00 | 5,900.00 | 5,660.00 | 5,830.00 | 5,830.00 | 976,700 |
19 Feb 2024 | 5,500.00 | 6,030.00 | 5,470.00 | 5,890.00 | 5,890.00 | 1,455,700 |
16 Feb 2024 | 5,400.00 | 5,860.00 | 5,280.00 | 5,570.00 | 5,570.00 | 2,205,000 |
15 Feb 2024 | 5,010.00 | 5,150.00 | 4,990.00 | 5,150.00 | 5,150.00 | 705,600 |
14 Feb 2024 | 4,270.00 | 4,455.00 | 4,250.00 | 4,445.00 | 4,445.00 | 674,100 |
13 Feb 2024 | 4,250.00 | 4,405.00 | 4,200.00 | 4,375.00 | 4,375.00 | 868,400 |
09 Feb 2024 | 4,000.00 | 4,175.00 | 3,995.00 | 4,165.00 | 4,165.00 | 699,700 |
08 Feb 2024 | 3,930.00 | 4,025.00 | 3,865.00 | 3,960.00 | 3,960.00 | 356,300 |
07 Feb 2024 | 3,845.00 | 3,910.00 | 3,830.00 | 3,895.00 | 3,895.00 | 193,200 |
06 Feb 2024 | 3,900.00 | 3,955.00 | 3,850.00 | 3,885.00 | 3,885.00 | 204,100 |
05 Feb 2024 | 3,910.00 | 3,930.00 | 3,765.00 | 3,910.00 | 3,910.00 | 375,000 |
02 Feb 2024 | 3,900.00 | 3,935.00 | 3,850.00 | 3,865.00 | 3,865.00 | 291,600 |
01 Feb 2024 | 3,835.00 | 3,850.00 | 3,760.00 | 3,830.00 | 3,830.00 | 312,400 |
31 Jan 2024 | 3,880.00 | 3,900.00 | 3,835.00 | 3,900.00 | 3,900.00 | 209,300 |
30 Jan 2024 | 3,950.00 | 3,965.00 | 3,870.00 | 3,925.00 | 3,925.00 | 231,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |