Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 6,790.00 | 6,790.00 | 6,520.00 | 6,530.00 | 6,530.00 | 403,300 |
27 Jun 2024 | 6,650.00 | 6,730.00 | 6,580.00 | 6,710.00 | 6,710.00 | 821,400 |
26 Jun 2024 | 6,520.00 | 6,580.00 | 6,500.00 | 6,530.00 | 6,530.00 | 438,300 |
25 Jun 2024 | 6,540.00 | 6,580.00 | 6,490.00 | 6,510.00 | 6,510.00 | 620,000 |
24 Jun 2024 | 6,780.00 | 6,850.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1,285,000 |
21 Jun 2024 | 6,740.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,720.00 | 526,000 |
20 Jun 2024 | 6,850.00 | 6,850.00 | 6,710.00 | 6,740.00 | 6,740.00 | 817,800 |
19 Jun 2024 | 6,890.00 | 6,930.00 | 6,830.00 | 6,830.00 | 6,830.00 | 902,900 |
18 Jun 2024 | 6,900.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,890.00 | 792,400 |
17 Jun 2024 | 7,000.00 | 7,050.00 | 6,880.00 | 6,890.00 | 6,890.00 | 1,189,100 |
14 Jun 2024 | 7,010.00 | 7,100.00 | 6,920.00 | 6,920.00 | 6,920.00 | 1,208,600 |
13 Jun 2024 | 7,080.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,990.00 | 679,300 |
12 Jun 2024 | 7,050.00 | 7,050.00 | 6,980.00 | 7,040.00 | 7,040.00 | 808,300 |
11 Jun 2024 | 7,100.00 | 7,130.00 | 6,960.00 | 7,030.00 | 7,030.00 | 1,201,300 |
10 Jun 2024 | 7,060.00 | 7,190.00 | 7,030.00 | 7,100.00 | 7,100.00 | 880,400 |
07 Jun 2024 | 7,170.00 | 7,170.00 | 6,960.00 | 7,060.00 | 7,060.00 | 675,200 |
06 Jun 2024 | 7,220.00 | 7,300.00 | 7,080.00 | 7,110.00 | 7,110.00 | 779,100 |
05 Jun 2024 | 7,040.00 | 7,400.00 | 7,020.00 | 7,220.00 | 7,220.00 | 2,264,700 |
04 Jun 2024 | 7,080.00 | 7,120.00 | 7,020.00 | 7,020.00 | 7,020.00 | 1,101,200 |
03 Jun 2024 | 7,180.00 | 7,250.00 | 7,050.00 | 7,080.00 | 7,080.00 | 1,706,700 |
31 May 2024 | 7,400.00 | 7,400.00 | 7,100.00 | 7,150.00 | 7,150.00 | 1,449,500 |
30 May 2024 | 7,190.00 | 7,490.00 | 7,160.00 | 7,320.00 | 7,320.00 | 2,425,800 |
29 May 2024 | 6,750.00 | 7,190.00 | 6,740.00 | 7,190.00 | 7,190.00 | 4,328,100 |
28 May 2024 | 6,650.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | 565,600 |
27 May 2024 | 6,620.00 | 6,650.00 | 6,590.00 | 6,650.00 | 6,650.00 | 530,500 |
24 May 2024 | 6,730.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,348,300 |
23 May 2024 | 6,870.00 | 6,870.00 | 6,600.00 | 6,800.00 | 6,800.00 | 673,600 |
22 May 2024 | 6,910.00 | 6,980.00 | 6,830.00 | 6,850.00 | 6,850.00 | 821,700 |
21 May 2024 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | 861,100 |
20 May 2024 | 6,900.00 | 6,980.00 | 6,850.00 | 6,940.00 | 6,940.00 | 1,162,900 |
20 May 2024 | 1.08:1 Stock split | |||||
17 May 2024 | 6,750.00 | 6,759.26 | 6,666.67 | 6,712.96 | 6,712.96 | 1,287,792 |
16 May 2024 | 6,712.96 | 6,787.04 | 6,657.41 | 6,694.44 | 6,694.44 | 938,520 |
15 May 2024 | 6,601.85 | 6,740.74 | 6,601.85 | 6,648.15 | 6,648.15 | 1,495,476 |
14 May 2024 | 6,620.37 | 6,629.63 | 6,546.30 | 6,555.56 | 6,555.56 | 547,776 |
13 May 2024 | 6,546.30 | 6,666.67 | 6,509.26 | 6,509.26 | 6,509.26 | 830,412 |
10 May 2024 | 6,620.37 | 6,703.70 | 6,509.26 | 6,537.04 | 6,537.04 | 776,736 |
09 May 2024 | 6,620.37 | 6,759.26 | 6,583.33 | 6,620.37 | 6,620.37 | 890,892 |
08 May 2024 | 6,462.96 | 6,666.67 | 6,370.37 | 6,564.81 | 6,564.81 | 1,165,536 |
07 May 2024 | 6,592.59 | 6,592.59 | 6,435.19 | 6,462.96 | 6,462.96 | 670,680 |
06 May 2024 | 6,361.11 | 6,592.59 | 6,351.85 | 6,546.30 | 6,546.30 | 815,724 |
03 May 2024 | 6,407.41 | 6,481.48 | 6,351.85 | 6,351.85 | 6,351.85 | 712,260 |
02 May 2024 | 6,175.93 | 6,425.93 | 6,138.89 | 6,398.15 | 6,398.15 | 1,101,816 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 6,157.41 | 6,231.48 | 6,138.89 | 6,166.67 | 6,166.67 | 473,148 |
25 Apr 2024 | 6,296.30 | 6,296.30 | 6,166.67 | 6,185.19 | 6,185.19 | 454,248 |
24 Apr 2024 | 6,240.74 | 6,324.07 | 6,157.41 | 6,277.78 | 6,277.78 | 790,992 |
23 Apr 2024 | 6,194.44 | 6,277.78 | 6,018.52 | 6,157.41 | 6,157.41 | 782,676 |
22 Apr 2024 | 6,222.22 | 6,342.59 | 6,194.44 | 6,250.00 | 6,250.00 | 816,372 |
19 Apr 2024 | 6,166.67 | 6,333.33 | 6,027.78 | 6,138.89 | 6,138.89 | 1,710,828 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 6,203.70 | 6,240.74 | 6,018.52 | 6,027.78 | 6,027.78 | 887,976 |
16 Apr 2024 | 6,388.89 | 6,407.41 | 5,990.74 | 6,111.11 | 6,111.11 | 1,885,032 |
15 Apr 2024 | 6,824.07 | 6,879.63 | 6,398.15 | 6,398.15 | 6,398.15 | 2,130,300 |
12 Apr 2024 | 6,907.41 | 6,944.44 | 6,851.85 | 6,879.63 | 6,879.63 | 560,844 |
11 Apr 2024 | 6,861.11 | 6,935.19 | 6,824.07 | 6,861.11 | 6,861.11 | 995,868 |
10 Apr 2024 | 6,953.70 | 7,027.78 | 6,944.44 | 6,944.44 | 6,944.44 | 794,340 |
09 Apr 2024 | 6,953.70 | 6,990.74 | 6,833.33 | 6,944.44 | 6,944.44 | 1,279,476 |
08 Apr 2024 | 7,037.04 | 7,083.33 | 6,953.70 | 6,953.70 | 6,953.70 | 1,038,960 |
05 Apr 2024 | 7,175.93 | 7,175.93 | 7,064.81 | 7,083.33 | 7,083.33 | 1,087,884 |
04 Apr 2024 | 7,222.22 | 7,268.52 | 7,157.41 | 7,175.93 | 7,175.93 | 1,376,568 |
03 Apr 2024 | 7,361.11 | 7,379.63 | 7,203.70 | 7,259.26 | 7,259.26 | 1,648,188 |
02 Apr 2024 | 7,240.74 | 7,388.89 | 7,203.70 | 7,333.33 | 7,333.33 | 1,048,356 |
01 Apr 2024 | 7,305.56 | 7,305.56 | 7,212.96 | 7,240.74 | 7,240.74 | 1,716,660 |
29 Mar 2024 | 7,398.15 | 7,407.41 | 7,287.04 | 7,305.56 | 7,305.56 | 995,004 |
28 Mar 2024 | 7,462.96 | 7,500.00 | 7,314.81 | 7,361.11 | 7,361.11 | 1,139,832 |
27 Mar 2024 | 7,305.56 | 7,481.48 | 7,296.30 | 7,416.67 | 7,416.67 | 1,766,664 |
26 Mar 2024 | 7,250.00 | 7,324.07 | 7,240.74 | 7,277.78 | 7,277.78 | 1,057,968 |
25 Mar 2024 | 7,361.11 | 7,444.44 | 7,222.22 | 7,222.22 | 7,222.22 | 1,739,556 |
22 Mar 2024 | 7,407.41 | 7,546.30 | 7,314.81 | 7,342.59 | 7,342.59 | 2,220,912 |
21 Mar 2024 | 7,481.48 | 7,481.48 | 7,324.07 | 7,370.37 | 7,370.37 | 1,483,056 |
20 Mar 2024 | 7,259.26 | 7,444.44 | 7,240.74 | 7,333.33 | 7,333.33 | 1,126,764 |
19 Mar 2024 | 7,129.63 | 7,583.33 | 7,083.33 | 7,231.48 | 7,231.48 | 2,116,692 |
18 Mar 2024 | 7,453.70 | 7,518.52 | 6,981.48 | 7,129.63 | 7,129.63 | 4,652,316 |
15 Mar 2024 | 7,500.00 | 7,592.59 | 7,425.93 | 7,444.44 | 7,444.44 | 1,911,924 |
14 Mar 2024 | 7,500.00 | 7,638.89 | 7,435.19 | 7,453.70 | 7,453.70 | 3,062,016 |
13 Mar 2024 | 7,648.15 | 7,685.19 | 7,435.19 | 7,435.19 | 7,435.19 | 8,812,152 |
12 Mar 2024 | 7,555.56 | 7,759.26 | 7,388.89 | 7,759.26 | 7,759.26 | 4,144,716 |
11 Mar 2024 | 7,657.41 | 7,768.52 | 7,546.30 | 7,546.30 | 7,546.30 | 3,257,172 |
08 Mar 2024 | 7,824.07 | 7,824.07 | 7,629.63 | 7,657.41 | 7,657.41 | 5,864,616 |
07 Mar 2024 | 8,148.15 | 8,148.15 | 7,768.52 | 7,777.78 | 7,777.78 | 7,998,048 |
06 Mar 2024 | 8,379.63 | 8,379.63 | 7,870.37 | 8,240.74 | 8,240.74 | 5,887,512 |
05 Mar 2024 | 8,148.15 | 8,379.63 | 7,824.07 | 8,379.63 | 8,379.63 | 4,397,220 |
04 Mar 2024 | 8,314.81 | 8,379.63 | 8,064.81 | 8,064.81 | 8,064.81 | 5,001,480 |
01 Mar 2024 | 8,500.00 | 8,500.00 | 8,222.22 | 8,287.04 | 8,287.04 | 2,945,808 |
29 Feb 2024 | 8,518.52 | 8,703.70 | 8,120.37 | 8,518.52 | 8,518.52 | 8,702,424 |
28 Feb 2024 | 7,824.07 | 8,398.15 | 7,787.04 | 8,398.15 | 8,398.15 | 6,931,224 |
27 Feb 2024 | 8,101.85 | 8,138.89 | 7,731.48 | 7,870.37 | 7,870.37 | 4,456,512 |
26 Feb 2024 | 7,694.44 | 8,074.07 | 7,592.59 | 8,074.07 | 8,074.07 | 7,098,300 |
23 Feb 2024 | 7,592.59 | 7,685.19 | 7,416.67 | 7,685.19 | 7,685.19 | 3,601,152 |
22 Feb 2024 | 7,685.19 | 7,777.78 | 7,601.85 | 7,611.11 | 7,611.11 | 1,905,444 |
21 Feb 2024 | 7,611.11 | 7,759.26 | 7,527.78 | 7,759.26 | 7,759.26 | 3,277,368 |
20 Feb 2024 | 7,555.56 | 7,731.48 | 7,231.48 | 7,685.19 | 7,685.19 | 7,873,092 |
19 Feb 2024 | 7,222.22 | 7,407.41 | 7,148.15 | 7,407.41 | 7,407.41 | 3,683,340 |
16 Feb 2024 | 7,120.37 | 7,268.52 | 7,018.52 | 7,250.00 | 7,250.00 | 3,584,196 |
15 Feb 2024 | 6,972.22 | 7,148.15 | 6,925.93 | 7,120.37 | 7,120.37 | 2,011,824 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |