Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2,837.00 | 2,878.00 | 2,740.00 | 2,821.00 | 2,821.00 | 34,172 |
30 Jun 2024 | 2,851.00 | 2,887.00 | 2,822.00 | 2,837.00 | 2,837.00 | 5,585 |
27 Jun 2024 | 2,859.00 | 2,909.00 | 2,831.00 | 2,851.00 | 2,851.00 | 12,150 |
26 Jun 2024 | 2,857.00 | 2,937.00 | 2,857.00 | 2,924.00 | 2,924.00 | 11,704 |
25 Jun 2024 | 2,899.00 | 2,947.00 | 2,840.00 | 2,857.00 | 2,857.00 | 26,899 |
24 Jun 2024 | 2,767.00 | 2,929.00 | 2,756.00 | 2,861.00 | 2,861.00 | 34,104 |
23 Jun 2024 | 2,845.00 | 2,849.00 | 2,751.00 | 2,767.00 | 2,767.00 | 13,238 |
20 Jun 2024 | 2,954.00 | 2,954.00 | 2,831.00 | 2,845.00 | 2,845.00 | 46,770 |
19 Jun 2024 | 2,900.00 | 2,980.00 | 2,879.00 | 2,954.00 | 2,954.00 | 24,272 |
18 Jun 2024 | 3,087.00 | 3,087.00 | 2,892.00 | 2,900.00 | 2,900.00 | 37,339 |
17 Jun 2024 | 3,055.00 | 3,087.00 | 3,017.00 | 3,017.00 | 3,017.00 | 23,575 |
16 Jun 2024 | 3,065.00 | 3,076.00 | 3,001.00 | 3,016.00 | 3,016.00 | 9,371 |
13 Jun 2024 | 3,089.00 | 3,089.00 | 2,995.00 | 3,065.00 | 3,065.00 | 28,978 |
10 Jun 2024 | 2,967.00 | 3,003.00 | 2,870.00 | 2,995.00 | 2,995.00 | 85,943 |
09 Jun 2024 | 2,918.00 | 2,991.00 | 2,889.00 | 2,928.00 | 2,928.00 | 24,434 |
06 Jun 2024 | 2,992.00 | 3,004.00 | 2,834.00 | 2,947.00 | 2,947.00 | 83,542 |
05 Jun 2024 | 3,070.00 | 3,070.00 | 2,916.00 | 2,992.00 | 2,992.00 | 75,691 |
04 Jun 2024 | 3,149.00 | 3,163.00 | 3,036.00 | 3,070.00 | 3,070.00 | 41,865 |
03 Jun 2024 | 3,094.00 | 3,172.00 | 3,035.00 | 3,149.00 | 3,149.00 | 64,237 |
02 Jun 2024 | 3,131.00 | 3,142.00 | 3,073.00 | 3,094.00 | 3,094.00 | 8,708 |
30 May 2024 | 3,000.00 | 3,150.00 | 2,986.00 | 3,131.00 | 3,131.00 | 37,738 |
29 May 2024 | 3,107.00 | 3,141.00 | 3,020.00 | 3,020.00 | 3,020.00 | 33,686 |
28 May 2024 | 3,032.00 | 3,125.00 | 3,015.00 | 3,107.00 | 3,107.00 | 21,956 |
27 May 2024 | 3,088.00 | 3,088.00 | 3,001.00 | 3,002.00 | 3,002.00 | 16,811 |
26 May 2024 | 3,062.00 | 3,124.00 | 3,038.00 | 3,048.00 | 3,048.00 | 9,051 |
23 May 2024 | 3,098.00 | 3,106.00 | 3,034.00 | 3,062.00 | 3,062.00 | 15,258 |
22 May 2024 | 3,182.00 | 3,186.00 | 3,087.00 | 3,098.00 | 3,098.00 | 12,976 |
21 May 2024 | 3,172.00 | 3,232.00 | 3,166.00 | 3,182.00 | 3,182.00 | 11,709 |
20 May 2024 | 3,132.00 | 3,240.00 | 3,132.00 | 3,206.00 | 3,206.00 | 61,947 |
19 May 2024 | 3,224.00 | 3,224.00 | 3,065.00 | 3,132.00 | 3,132.00 | 34,497 |
16 May 2024 | 3,280.00 | 3,280.00 | 3,167.00 | 3,182.00 | 3,182.00 | 54,176 |
15 May 2024 | 3,258.00 | 3,288.00 | 3,231.00 | 3,280.00 | 3,280.00 | 23,956 |
12 May 2024 | 3,276.00 | 3,297.00 | 3,235.00 | 3,258.00 | 3,258.00 | 22,175 |
09 May 2024 | 3,225.00 | 3,295.00 | 3,225.00 | 3,276.00 | 3,276.00 | 35,111 |
08 May 2024 | 3,244.00 | 3,260.00 | 3,180.00 | 3,225.00 | 3,225.00 | 15,855 |
07 May 2024 | 3,156.00 | 3,253.00 | 3,134.00 | 3,244.00 | 3,244.00 | 50,867 |
06 May 2024 | 3,232.00 | 3,232.00 | 3,134.00 | 3,156.00 | 3,156.00 | 40,384 |
05 May 2024 | 3,217.00 | 3,272.00 | 3,217.00 | 3,232.00 | 3,232.00 | 28,004 |
02 May 2024 | 3,253.00 | 3,278.00 | 3,201.00 | 3,201.00 | 3,201.00 | 453,421 |
01 May 2024 | 3,271.00 | 3,315.00 | 3,226.00 | 3,253.00 | 3,253.00 | 33,763 |
30 Apr 2024 | 3,239.00 | 3,287.00 | 3,228.00 | 3,271.00 | 3,271.00 | 54,893 |
25 Apr 2024 | 3,320.00 | 3,320.00 | 3,194.00 | 3,239.00 | 3,239.00 | 38,310 |
24 Apr 2024 | 3,229.00 | 3,318.00 | 3,220.00 | 3,276.00 | 3,276.00 | 106,967 |
21 Apr 2024 | 3,163.00 | 3,256.00 | 3,162.00 | 3,229.00 | 3,229.00 | 38,086 |
18 Apr 2024 | 3,154.00 | 3,199.00 | 3,132.00 | 3,174.00 | 3,174.00 | 27,564 |
17 Apr 2024 | 3,162.00 | 3,194.00 | 3,114.00 | 3,154.00 | 3,154.00 | 30,382 |
16 Apr 2024 | 3,208.00 | 3,208.00 | 3,116.00 | 3,162.00 | 3,162.00 | 28,158 |
15 Apr 2024 | 3,290.00 | 3,299.00 | 3,168.00 | 3,208.00 | 3,208.00 | 48,557 |
14 Apr 2024 | 3,163.00 | 3,257.00 | 3,088.00 | 3,249.00 | 3,249.00 | 15,936 |
11 Apr 2024 | 3,214.00 | 3,214.00 | 3,069.00 | 3,163.00 | 3,163.00 | 79,707 |
10 Apr 2024 | 3,333.00 | 3,333.00 | 3,214.00 | 3,214.00 | 3,214.00 | 74,362 |
09 Apr 2024 | 3,219.00 | 3,350.00 | 3,172.00 | 3,334.00 | 3,334.00 | 146,313 |
08 Apr 2024 | 3,130.00 | 3,254.00 | 3,099.00 | 3,219.00 | 3,219.00 | 104,253 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 3,297.00 | 3,317.00 | 3,080.00 | 3,153.00 | 3,153.00 | 100,206 |
03 Apr 2024 | 3,389.00 | 3,434.00 | 3,200.00 | 3,270.00 | 3,270.00 | 255,697 |
02 Apr 2024 | 3,390.00 | 3,449.00 | 3,361.00 | 3,389.00 | 3,389.00 | 46,385 |
01 Apr 2024 | 3,387.00 | 3,450.00 | 3,385.00 | 3,402.00 | 3,402.00 | 109,403 |
31 Mar 2024 | 3,404.00 | 3,488.00 | 3,370.00 | 3,387.00 | 3,387.00 | 16,845 |
28 Mar 2024 | 3,521.00 | 3,521.00 | 3,374.00 | 3,404.00 | 3,404.00 | 38,828 |
27 Mar 2024 | 3,400.00 | 3,477.00 | 3,385.00 | 3,466.00 | 3,466.00 | 45,119 |
26 Mar 2024 | 3,471.00 | 3,471.00 | 3,400.00 | 3,431.00 | 3,431.00 | 148,318 |
25 Mar 2024 | 3,437.00 | 3,512.00 | 3,437.00 | 3,471.00 | 3,471.00 | 95,969 |
21 Mar 2024 | 3,499.00 | 3,519.00 | 3,383.00 | 3,405.00 | 3,405.00 | 40,381 |
20 Mar 2024 | 3,440.00 | 3,496.00 | 3,399.00 | 3,496.00 | 3,496.00 | 26,163 |
19 Mar 2024 | 3,465.00 | 3,498.00 | 3,393.00 | 3,440.00 | 3,440.00 | 51,610 |
18 Mar 2024 | 3,209.00 | 3,465.00 | 3,186.00 | 3,465.00 | 3,465.00 | 472,186 |
17 Mar 2024 | 3,071.00 | 3,218.00 | 3,071.00 | 3,209.00 | 3,209.00 | 27,674 |
14 Mar 2024 | 2,982.00 | 3,111.00 | 2,976.00 | 3,071.00 | 3,071.00 | 33,774 |
13 Mar 2024 | 2,977.00 | 2,995.00 | 2,963.00 | 2,982.00 | 2,982.00 | 6,974 |
12 Mar 2024 | 3,017.00 | 3,040.00 | 2,967.00 | 2,977.00 | 2,977.00 | 24,433 |
11 Mar 2024 | 3,059.00 | 3,085.00 | 3,001.00 | 3,017.00 | 3,017.00 | 13,763 |
10 Mar 2024 | 3,141.00 | 3,141.00 | 3,046.00 | 3,059.00 | 3,059.00 | 17,303 |
07 Mar 2024 | 3,166.00 | 3,166.00 | 3,121.00 | 3,141.00 | 3,141.00 | 10,395 |
06 Mar 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
05 Mar 2024 | 3,178.00 | 3,178.00 | 3,140.00 | 3,160.00 | 3,160.00 | 9,627 |
04 Mar 2024 | 3,208.00 | 3,220.00 | 3,135.00 | 3,178.00 | 3,178.00 | 23,659 |
03 Mar 2024 | 3,264.00 | 3,269.00 | 3,160.00 | 3,208.00 | 3,208.00 | 31,151 |
29 Feb 2024 | 3,213.00 | 3,327.00 | 3,171.00 | 3,227.00 | 3,227.00 | 47,509 |
28 Feb 2024 | 3,260.00 | 3,304.00 | 3,165.00 | 3,171.00 | 3,171.00 | 18,100 |
26 Feb 2024 | 3,235.00 | 3,319.00 | 3,204.00 | 3,272.00 | 3,272.00 | 29,661 |
25 Feb 2024 | 3,200.00 | 3,235.00 | 3,195.00 | 3,229.00 | 3,229.00 | 13,786 |
22 Feb 2024 | 3,103.00 | 3,177.00 | 3,103.00 | 3,157.00 | 3,157.00 | 25,060 |
21 Feb 2024 | 3,162.00 | 3,169.00 | 3,105.00 | 3,130.00 | 3,130.00 | 14,273 |
20 Feb 2024 | 3,200.00 | 3,300.00 | 3,153.00 | 3,162.00 | 3,162.00 | 24,471 |
19 Feb 2024 | 3,072.00 | 3,198.00 | 3,072.00 | 3,197.00 | 3,197.00 | 29,273 |
18 Feb 2024 | 3,013.00 | 3,078.00 | 3,013.00 | 3,072.00 | 3,072.00 | 26,317 |
15 Feb 2024 | 3,061.00 | 3,061.00 | 2,993.00 | 3,013.00 | 3,013.00 | 69,101 |
14 Feb 2024 | 3,108.00 | 3,129.00 | 3,000.00 | 3,020.00 | 3,020.00 | 36,285 |
13 Feb 2024 | 3,206.00 | 3,241.00 | 3,074.00 | 3,108.00 | 3,108.00 | 45,018 |
12 Feb 2024 | 3,054.00 | 3,179.00 | 3,054.00 | 3,149.00 | 3,149.00 | 49,441 |
11 Feb 2024 | 3,101.00 | 3,101.00 | 3,048.00 | 3,054.00 | 3,054.00 | 11,616 |
08 Feb 2024 | 3,213.00 | 3,260.00 | 3,114.00 | 3,125.00 | 3,125.00 | 53,039 |
07 Feb 2024 | 3,155.00 | 3,278.00 | 3,155.00 | 3,166.00 | 3,166.00 | 18,376 |
06 Feb 2024 | 3,125.00 | 3,188.00 | 3,100.00 | 3,183.00 | 3,183.00 | 38,323 |
05 Feb 2024 | 3,115.00 | 3,150.00 | 3,077.00 | 3,095.00 | 3,095.00 | 41,505 |
04 Feb 2024 | 3,124.00 | 3,182.00 | 3,089.00 | 3,115.00 | 3,115.00 | 34,741 |
01 Feb 2024 | 3,261.00 | 3,275.00 | 3,100.00 | 3,124.00 | 3,124.00 | 144,579 |
31 Jan 2024 | 3,244.00 | 3,299.00 | 3,213.00 | 3,261.00 | 3,261.00 | 22,743 |
30 Jan 2024 | 3,267.00 | 3,295.00 | 3,160.00 | 3,244.00 | 3,244.00 | 57,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |