Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | - |
Jul 02, 2024 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | - |
Jul 01, 2024 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | - |
Jun 28, 2024 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | - |
Jun 27, 2024 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | - |
Jun 26, 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - |
Jun 25, 2024 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | - |
Jun 24, 2024 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | - |
Jun 21, 2024 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | - |
Jun 20, 2024 | 5,153.00 | 5,153.00 | 5,153.00 | 5,153.00 | 5,153.00 | - |
Jun 19, 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
Jun 18, 2024 | 5,107.00 | 5,107.00 | 5,107.00 | 5,107.00 | 5,107.00 | - |
Jun 17, 2024 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | - |
Jun 14, 2024 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | - |
Jun 13, 2024 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | - |
Jun 12, 2024 | 5,109.00 | 5,109.00 | 5,109.00 | 5,109.00 | 5,109.00 | - |
Jun 11, 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
Jun 10, 2024 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | - |
Jun 07, 2024 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | - |
Jun 06, 2024 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | - |
Jun 05, 2024 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | - |
Jun 04, 2024 | 5,191.00 | 5,191.00 | 5,191.00 | 5,191.00 | 5,191.00 | - |
Jun 03, 2024 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | - |
May 31, 2024 | 5,222.00 | 5,222.00 | 5,222.00 | 5,222.00 | 5,222.00 | - |
May 30, 2024 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | - |
May 29, 2024 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | - |
May 28, 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
May 24, 2024 | 5,223.00 | 5,223.00 | 5,223.00 | 5,223.00 | 5,223.00 | - |
May 23, 2024 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | - |
May 22, 2024 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | - |
May 21, 2024 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | - |
May 20, 2024 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | - |
May 17, 2024 | 5,259.00 | 5,259.00 | 5,259.00 | 5,259.00 | 5,259.00 | - |
May 16, 2024 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | - |
May 15, 2024 | 5,242.00 | 5,242.00 | 5,242.00 | 5,242.00 | 5,242.00 | - |
May 14, 2024 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - |
May 13, 2024 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - |
May 10, 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | - |
May 09, 2024 | 5,147.00 | 5,147.00 | 5,147.00 | 5,147.00 | 5,147.00 | - |
May 08, 2024 | 5,133.00 | 5,133.00 | 5,133.00 | 5,133.00 | 5,133.00 | - |
May 07, 2024 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | - |
May 03, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | - |
May 02, 2024 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - |
May 01, 2024 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | - |
Apr 30, 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - |
Apr 29, 2024 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | - |
Apr 26, 2024 | 4,971.00 | 4,971.00 | 4,971.00 | 4,971.00 | 4,971.00 | - |
Apr 25, 2024 | 4,961.00 | 4,961.00 | 4,961.00 | 4,961.00 | 4,961.00 | - |
Apr 24, 2024 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | - |
Apr 23, 2024 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | - |
Apr 22, 2024 | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | - |
Apr 19, 2024 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | - |
Apr 18, 2024 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | - |
Apr 17, 2024 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | - |
Apr 16, 2024 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | - |
Apr 15, 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
Apr 12, 2024 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | - |
Apr 11, 2024 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | - |
Apr 10, 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
Apr 09, 2024 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | - |
Apr 08, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
Apr 05, 2024 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | - |
Apr 04, 2024 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | - |
Apr 03, 2024 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | - |
Apr 02, 2024 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | - |
Mar 28, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - |
Mar 27, 2024 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | - |
Mar 26, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
Mar 25, 2024 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | - |
Mar 22, 2024 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | - |
Mar 21, 2024 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | - |
Mar 20, 2024 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - |
Mar 19, 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
Mar 18, 2024 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | - |
Mar 15, 2024 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | - |
Mar 14, 2024 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - |
Mar 13, 2024 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - |
Mar 12, 2024 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | - |
Mar 11, 2024 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | - |
Mar 08, 2024 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - |
Mar 07, 2024 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | - |
Mar 06, 2024 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | - |
Mar 05, 2024 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | - |
Mar 04, 2024 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | - |
Mar 01, 2024 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | - |
Mar 01, 2024 | 1.248239 Dividend | |||||
Feb 29, 2024 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,629.75 | - |
Feb 28, 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,598.76 | - |
Feb 27, 2024 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,624.75 | - |
Feb 26, 2024 | 4,633.00 | 4,633.00 | 4,633.00 | 4,633.00 | 4,631.75 | - |
Feb 23, 2024 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | 4,653.75 | - |
Feb 22, 2024 | 4,654.00 | 4,654.00 | 4,654.00 | 4,654.00 | 4,652.75 | - |
Feb 21, 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,614.76 | - |
Feb 20, 2024 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,622.75 | - |
Feb 19, 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,604.76 | - |
Feb 16, 2024 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,606.76 | - |
Feb 15, 2024 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,560.77 | - |
Feb 14, 2024 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,563.77 | - |
Feb 13, 2024 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 4,551.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |