Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | - |
Jun 27, 2024 | 5,606.00 | 5,606.00 | 5,606.00 | 5,606.00 | 5,606.00 | - |
Jun 26, 2024 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | - |
Jun 25, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - |
Jun 24, 2024 | 5,587.00 | 5,587.00 | 5,587.00 | 5,587.00 | 5,587.00 | - |
Jun 21, 2024 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | - |
Jun 20, 2024 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | - |
Jun 19, 2024 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | - |
Jun 18, 2024 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | - |
Jun 17, 2024 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | - |
Jun 14, 2024 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | - |
Jun 13, 2024 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | - |
Jun 12, 2024 | 5,429.00 | 5,429.00 | 5,429.00 | 5,429.00 | 5,429.00 | - |
Jun 11, 2024 | 5,407.00 | 5,407.00 | 5,407.00 | 5,407.00 | 5,407.00 | - |
Jun 10, 2024 | 5,389.00 | 5,389.00 | 5,389.00 | 5,389.00 | 5,389.00 | - |
Jun 07, 2024 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | - |
Jun 06, 2024 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | - |
Jun 05, 2024 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | - |
Jun 04, 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
Jun 03, 2024 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | - |
May 31, 2024 | 5,234.00 | 5,234.00 | 5,234.00 | 5,234.00 | 5,234.00 | - |
May 30, 2024 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | - |
May 29, 2024 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | - |
May 28, 2024 | 5,312.00 | 5,312.00 | 5,312.00 | 5,312.00 | 5,312.00 | - |
May 24, 2024 | 5,282.00 | 5,282.00 | 5,282.00 | 5,282.00 | 5,282.00 | - |
May 23, 2024 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | - |
May 22, 2024 | 5,283.00 | 5,283.00 | 5,283.00 | 5,283.00 | 5,283.00 | - |
May 21, 2024 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | - |
May 20, 2024 | 5,242.00 | 5,242.00 | 5,242.00 | 5,242.00 | 5,242.00 | - |
May 17, 2024 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | - |
May 16, 2024 | 5,271.00 | 5,271.00 | 5,271.00 | 5,271.00 | 5,271.00 | - |
May 15, 2024 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | - |
May 14, 2024 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | - |
May 13, 2024 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - |
May 10, 2024 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | - |
May 09, 2024 | 5,193.00 | 5,193.00 | 5,193.00 | 5,193.00 | 5,193.00 | - |
May 08, 2024 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | - |
May 07, 2024 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | - |
May 03, 2024 | 4,978.00 | 4,978.00 | 4,978.00 | 4,978.00 | 4,978.00 | - |
May 02, 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - |
May 01, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
Apr 30, 2024 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | - |
Apr 29, 2024 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - |
Apr 26, 2024 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - |
Apr 25, 2024 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | - |
Apr 24, 2024 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | - |
Apr 23, 2024 | 4,947.00 | 4,947.00 | 4,947.00 | 4,947.00 | 4,947.00 | - |
Apr 22, 2024 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | - |
Apr 19, 2024 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | - |
Apr 18, 2024 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - |
Apr 17, 2024 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | - |
Apr 16, 2024 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | - |
Apr 15, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
Apr 12, 2024 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | - |
Apr 11, 2024 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | - |
Apr 10, 2024 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | - |
Apr 09, 2024 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - |
Apr 08, 2024 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - |
Apr 05, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
Apr 04, 2024 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | - |
Apr 03, 2024 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - |
Apr 02, 2024 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | - |
Mar 28, 2024 | 5,144.00 | 5,144.00 | 5,144.00 | 5,144.00 | 5,144.00 | - |
Mar 27, 2024 | 5,146.00 | 5,146.00 | 5,146.00 | 5,146.00 | 5,146.00 | - |
Mar 26, 2024 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | - |
Mar 25, 2024 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - |
Mar 22, 2024 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | - |
Mar 21, 2024 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | - |
Mar 20, 2024 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | - |
Mar 19, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - |
Mar 18, 2024 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | - |
Mar 15, 2024 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - |
Mar 14, 2024 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | - |
Mar 13, 2024 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | - |
Mar 12, 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - |
Mar 11, 2024 | 4,971.00 | 4,971.00 | 4,971.00 | 4,971.00 | 4,971.00 | - |
Mar 08, 2024 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | - |
Mar 07, 2024 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - |
Mar 06, 2024 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | - |
Mar 05, 2024 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | - |
Mar 04, 2024 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | - |
Mar 01, 2024 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | - |
Feb 29, 2024 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | - |
Feb 28, 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
Feb 27, 2024 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | - |
Feb 26, 2024 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | - |
Feb 23, 2024 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | - |
Feb 22, 2024 | 4,803.00 | 4,803.00 | 4,803.00 | 4,803.00 | 4,803.00 | - |
Feb 21, 2024 | 4,769.00 | 4,769.00 | 4,769.00 | 4,769.00 | 4,769.00 | - |
Feb 20, 2024 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | - |
Feb 19, 2024 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | - |
Feb 16, 2024 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | - |
Feb 15, 2024 | 4,918.00 | 4,918.00 | 4,918.00 | 4,918.00 | 4,918.00 | - |
Feb 14, 2024 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | - |
Feb 13, 2024 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - |
Feb 12, 2024 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | - |
Feb 09, 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - |
Feb 08, 2024 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | - |
Feb 07, 2024 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | - |
Feb 06, 2024 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |