Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 4,130.00 | 4,170.00 | 4,095.00 | 4,120.00 | 4,120.00 | 154,082 |
May 31, 2024 | 4,190.00 | 4,265.00 | 4,090.00 | 4,125.00 | 4,125.00 | 825,945 |
May 30, 2024 | 4,290.00 | 4,400.00 | 4,240.00 | 4,245.00 | 4,245.00 | 382,864 |
May 29, 2024 | 4,380.00 | 4,405.00 | 4,255.00 | 4,330.00 | 4,330.00 | 498,304 |
May 28, 2024 | 4,330.00 | 4,415.00 | 4,300.00 | 4,370.00 | 4,370.00 | 734,942 |
May 27, 2024 | 4,245.00 | 4,325.00 | 4,170.00 | 4,300.00 | 4,300.00 | 583,859 |
May 24, 2024 | 4,205.00 | 4,260.00 | 4,105.00 | 4,240.00 | 4,240.00 | 359,484 |
May 23, 2024 | 4,110.00 | 4,250.00 | 4,100.00 | 4,205.00 | 4,205.00 | 415,022 |
May 22, 2024 | 4,215.00 | 4,225.00 | 4,095.00 | 4,110.00 | 4,110.00 | 502,360 |
May 21, 2024 | 4,230.00 | 4,310.00 | 4,180.00 | 4,185.00 | 4,185.00 | 415,349 |
May 20, 2024 | 4,070.00 | 4,295.00 | 4,000.00 | 4,260.00 | 4,260.00 | 1,002,509 |
May 17, 2024 | 4,080.00 | 4,120.00 | 4,010.00 | 4,085.00 | 4,085.00 | 321,891 |
May 16, 2024 | 4,080.00 | 4,140.00 | 4,035.00 | 4,085.00 | 4,085.00 | 333,818 |
May 14, 2024 | 4,125.00 | 4,145.00 | 4,035.00 | 4,070.00 | 4,070.00 | 394,498 |
May 13, 2024 | 4,205.00 | 4,235.00 | 3,955.00 | 4,130.00 | 4,130.00 | 1,691,811 |
May 10, 2024 | 4,200.00 | 4,355.00 | 4,180.00 | 4,205.00 | 4,205.00 | 735,408 |
May 09, 2024 | 4,205.00 | 4,235.00 | 4,145.00 | 4,200.00 | 4,200.00 | 404,002 |
May 08, 2024 | 4,285.00 | 4,335.00 | 4,120.00 | 4,220.00 | 4,220.00 | 581,289 |
May 07, 2024 | 4,390.00 | 4,450.00 | 4,285.00 | 4,285.00 | 4,285.00 | 499,845 |
May 03, 2024 | 4,325.00 | 4,445.00 | 4,270.00 | 4,410.00 | 4,410.00 | 657,282 |
May 02, 2024 | 4,345.00 | 4,390.00 | 4,245.00 | 4,325.00 | 4,325.00 | 479,586 |
Apr 30, 2024 | 4,365.00 | 4,370.00 | 4,280.00 | 4,360.00 | 4,360.00 | 489,239 |
Apr 29, 2024 | 4,345.00 | 4,465.00 | 4,295.00 | 4,345.00 | 4,345.00 | 422,045 |
Apr 26, 2024 | 4,380.00 | 4,405.00 | 4,325.00 | 4,345.00 | 4,345.00 | 354,401 |
Apr 25, 2024 | 4,395.00 | 4,500.00 | 4,330.00 | 4,380.00 | 4,380.00 | 570,616 |
Apr 24, 2024 | 4,250.00 | 4,460.00 | 4,250.00 | 4,395.00 | 4,395.00 | 975,847 |
Apr 23, 2024 | 4,115.00 | 4,330.00 | 4,115.00 | 4,235.00 | 4,235.00 | 705,052 |
Apr 22, 2024 | 4,030.00 | 4,160.00 | 3,955.00 | 4,115.00 | 4,115.00 | 796,637 |
Apr 19, 2024 | 4,295.00 | 4,320.00 | 3,895.00 | 3,945.00 | 3,945.00 | 3,360,057 |
Apr 18, 2024 | 4,480.00 | 4,675.00 | 4,185.00 | 4,295.00 | 4,295.00 | 2,523,000 |
Apr 17, 2024 | 4,495.00 | 4,630.00 | 4,405.00 | 4,560.00 | 4,560.00 | 919,031 |
Apr 16, 2024 | 4,480.00 | 4,505.00 | 4,345.00 | 4,495.00 | 4,495.00 | 580,939 |
Apr 15, 2024 | 4,440.00 | 4,550.00 | 4,310.00 | 4,490.00 | 4,490.00 | 655,210 |
Apr 12, 2024 | 4,485.00 | 4,660.00 | 4,425.00 | 4,480.00 | 4,480.00 | 1,233,588 |
Apr 11, 2024 | 4,595.00 | 4,630.00 | 4,425.00 | 4,435.00 | 4,435.00 | 834,996 |
Apr 09, 2024 | 4,320.00 | 4,690.00 | 4,300.00 | 4,575.00 | 4,575.00 | 2,571,020 |
Apr 08, 2024 | 4,335.00 | 4,380.00 | 4,285.00 | 4,330.00 | 4,330.00 | 785,021 |
Apr 05, 2024 | 4,195.00 | 4,310.00 | 4,180.00 | 4,300.00 | 4,300.00 | 878,486 |
Apr 04, 2024 | 4,095.00 | 4,325.00 | 4,095.00 | 4,240.00 | 4,240.00 | 1,498,866 |
Apr 03, 2024 | 4,090.00 | 4,125.00 | 4,060.00 | 4,090.00 | 4,090.00 | 434,215 |
Apr 02, 2024 | 4,215.00 | 4,220.00 | 4,115.00 | 4,135.00 | 4,135.00 | 483,243 |
Apr 01, 2024 | 4,230.00 | 4,250.00 | 4,095.00 | 4,210.00 | 4,210.00 | 679,359 |
Mar 29, 2024 | 4,235.00 | 4,400.00 | 4,140.00 | 4,230.00 | 4,230.00 | 1,280,574 |
Mar 28, 2024 | 4,045.00 | 4,250.00 | 4,015.00 | 4,235.00 | 4,235.00 | 1,273,621 |
Mar 28, 2024 | 60 Dividend | |||||
Mar 27, 2024 | 4,090.00 | 4,100.00 | 3,960.00 | 4,045.00 | 3,985.00 | 939,678 |
Mar 26, 2024 | 4,130.00 | 4,140.00 | 4,020.00 | 4,110.00 | 4,049.04 | 528,604 |
Mar 25, 2024 | 4,245.00 | 4,245.00 | 4,075.00 | 4,090.00 | 4,029.33 | 423,054 |
Mar 22, 2024 | 4,050.00 | 4,140.00 | 3,980.00 | 4,130.00 | 4,068.74 | 615,795 |
Mar 21, 2024 | 3,970.00 | 4,175.00 | 3,940.00 | 4,070.00 | 4,009.63 | 1,030,003 |
Mar 20, 2024 | 3,995.00 | 4,045.00 | 3,865.00 | 3,920.00 | 3,861.85 | 989,527 |
Mar 19, 2024 | 4,170.00 | 4,205.00 | 3,980.00 | 3,995.00 | 3,935.74 | 1,374,846 |
Mar 18, 2024 | 4,290.00 | 4,290.00 | 4,110.00 | 4,170.00 | 4,108.15 | 1,098,550 |
Mar 15, 2024 | 4,320.00 | 4,370.00 | 4,170.00 | 4,200.00 | 4,137.70 | 580,583 |
Mar 14, 2024 | 4,425.00 | 4,535.00 | 4,185.00 | 4,305.00 | 4,241.14 | 1,742,189 |
Mar 13, 2024 | 4,320.00 | 4,590.00 | 4,300.00 | 4,425.00 | 4,359.36 | 1,320,267 |
Mar 12, 2024 | 4,120.00 | 4,500.00 | 4,120.00 | 4,360.00 | 4,295.33 | 2,202,114 |
Mar 11, 2024 | 4,060.00 | 4,200.00 | 4,010.00 | 4,115.00 | 4,053.96 | 681,125 |
Mar 08, 2024 | 4,090.00 | 4,120.00 | 3,970.00 | 4,080.00 | 4,019.48 | 628,366 |
Mar 07, 2024 | 4,185.00 | 4,220.00 | 4,065.00 | 4,065.00 | 4,004.70 | 565,877 |
Mar 06, 2024 | 4,165.00 | 4,195.00 | 4,075.00 | 4,180.00 | 4,118.00 | 397,507 |
Mar 05, 2024 | 4,155.00 | 4,315.00 | 4,120.00 | 4,165.00 | 4,103.22 | 828,124 |
Mar 04, 2024 | 4,310.00 | 4,365.00 | 4,170.00 | 4,170.00 | 4,108.15 | 802,387 |
Feb 29, 2024 | 4,185.00 | 4,380.00 | 4,090.00 | 4,270.00 | 4,206.66 | 1,337,853 |
Feb 28, 2024 | 4,170.00 | 4,190.00 | 4,065.00 | 4,140.00 | 4,078.59 | 714,846 |
Feb 27, 2024 | 4,165.00 | 4,215.00 | 4,050.00 | 4,175.00 | 4,113.07 | 1,012,516 |
Feb 26, 2024 | 4,300.00 | 4,375.00 | 4,110.00 | 4,180.00 | 4,118.00 | 1,294,802 |
Feb 23, 2024 | 4,345.00 | 4,560.00 | 4,235.00 | 4,290.00 | 4,226.37 | 1,502,481 |
Feb 22, 2024 | 4,335.00 | 4,725.00 | 4,250.00 | 4,365.00 | 4,300.25 | 7,439,381 |
Feb 21, 2024 | 4,065.00 | 4,455.00 | 3,950.00 | 4,330.00 | 4,265.77 | 3,341,430 |
Feb 20, 2024 | 4,135.00 | 4,225.00 | 4,015.00 | 4,065.00 | 4,004.70 | 1,366,965 |
Feb 19, 2024 | 3,860.00 | 4,235.00 | 3,835.00 | 4,105.00 | 4,044.11 | 4,397,910 |
Feb 16, 2024 | 3,630.00 | 3,920.00 | 3,595.00 | 3,855.00 | 3,797.82 | 1,310,728 |
Feb 15, 2024 | 3,545.00 | 3,650.00 | 3,525.00 | 3,630.00 | 3,576.16 | 876,675 |
Feb 14, 2024 | 3,845.00 | 3,845.00 | 3,465.00 | 3,545.00 | 3,492.42 | 3,751,852 |
Feb 13, 2024 | 3,850.00 | 3,960.00 | 3,800.00 | 3,845.00 | 3,787.97 | 888,928 |
Feb 08, 2024 | 4,035.00 | 4,035.00 | 3,800.00 | 3,850.00 | 3,792.89 | 1,682,200 |
Feb 07, 2024 | 3,805.00 | 4,290.00 | 3,790.00 | 4,040.00 | 3,980.07 | 4,854,623 |
Feb 06, 2024 | 3,860.00 | 3,910.00 | 3,755.00 | 3,775.00 | 3,719.00 | 549,717 |
Feb 05, 2024 | 4,075.00 | 4,075.00 | 3,855.00 | 3,855.00 | 3,797.82 | 766,434 |
Feb 02, 2024 | 3,970.00 | 4,055.00 | 3,880.00 | 3,995.00 | 3,935.74 | 1,341,720 |
Feb 01, 2024 | 3,850.00 | 4,100.00 | 3,825.00 | 3,965.00 | 3,906.19 | 1,792,580 |
Jan 31, 2024 | 3,930.00 | 3,935.00 | 3,830.00 | 3,870.00 | 3,812.60 | 602,338 |
Jan 30, 2024 | 3,910.00 | 3,960.00 | 3,855.00 | 3,900.00 | 3,842.15 | 751,849 |
Jan 29, 2024 | 3,895.00 | 3,980.00 | 3,730.00 | 3,870.00 | 3,812.60 | 1,327,451 |
Jan 26, 2024 | 3,740.00 | 3,980.00 | 3,710.00 | 3,880.00 | 3,822.45 | 1,725,300 |
Jan 25, 2024 | 3,715.00 | 3,755.00 | 3,645.00 | 3,740.00 | 3,684.52 | 563,743 |
Jan 24, 2024 | 3,715.00 | 3,795.00 | 3,585.00 | 3,730.00 | 3,674.67 | 570,020 |
Jan 23, 2024 | 3,735.00 | 3,800.00 | 3,665.00 | 3,725.00 | 3,669.75 | 443,536 |
Jan 22, 2024 | 3,730.00 | 3,825.00 | 3,670.00 | 3,710.00 | 3,654.97 | 712,170 |
Jan 19, 2024 | 3,465.00 | 3,765.00 | 3,435.00 | 3,725.00 | 3,669.75 | 886,562 |
Jan 18, 2024 | 3,250.00 | 3,465.00 | 3,250.00 | 3,465.00 | 3,413.60 | 606,099 |
Jan 17, 2024 | 3,355.00 | 3,435.00 | 3,215.00 | 3,290.00 | 3,241.20 | 870,251 |
Jan 16, 2024 | 3,460.00 | 3,530.00 | 3,380.00 | 3,380.00 | 3,329.86 | 269,088 |
Jan 15, 2024 | 3,465.00 | 3,615.00 | 3,435.00 | 3,470.00 | 3,418.53 | 70,767 |
Jan 12, 2024 | 3,510.00 | 3,610.00 | 3,450.00 | 3,485.00 | 3,433.31 | 447,614 |
Jan 11, 2024 | 3,395.00 | 3,715.00 | 3,380.00 | 3,530.00 | 3,477.64 | 2,149,726 |
Jan 10, 2024 | 3,340.00 | 3,390.00 | 3,310.00 | 3,355.00 | 3,305.23 | 345,185 |
Jan 09, 2024 | 3,370.00 | 3,440.00 | 3,325.00 | 3,355.00 | 3,305.23 | 434,482 |
Jan 08, 2024 | 3,375.00 | 3,435.00 | 3,320.00 | 3,375.00 | 3,324.94 | 452,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |