Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | - |
Jun 20, 2024 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - |
Jun 19, 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - |
Jun 18, 2024 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | - |
Jun 17, 2024 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | - |
Jun 14, 2024 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | - |
Jun 13, 2024 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | - |
Jun 12, 2024 | 4,947.00 | 4,947.00 | 4,947.00 | 4,947.00 | 4,947.00 | - |
Jun 11, 2024 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | - |
Jun 10, 2024 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | - |
Jun 07, 2024 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | - |
Jun 06, 2024 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | - |
Jun 05, 2024 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | - |
Jun 04, 2024 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | - |
Jun 03, 2024 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | - |
May 31, 2024 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | - |
May 30, 2024 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | - |
May 29, 2024 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | - |
May 28, 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | - |
May 24, 2024 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | - |
May 23, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
May 22, 2024 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | - |
May 21, 2024 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | - |
May 20, 2024 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | - |
May 17, 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
May 16, 2024 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | - |
May 15, 2024 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | - |
May 14, 2024 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | - |
May 13, 2024 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | - |
May 10, 2024 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | - |
May 09, 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - |
May 08, 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
May 07, 2024 | 4,939.00 | 4,939.00 | 4,939.00 | 4,939.00 | 4,939.00 | - |
May 03, 2024 | 4,867.00 | 4,867.00 | 4,867.00 | 4,867.00 | 4,867.00 | - |
May 02, 2024 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | - |
May 01, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
Apr 30, 2024 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | - |
Apr 29, 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - |
Apr 26, 2024 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | - |
Apr 25, 2024 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | - |
Apr 24, 2024 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | - |
Apr 23, 2024 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | - |
Apr 22, 2024 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | - |
Apr 19, 2024 | 4,683.00 | 4,683.00 | 4,683.00 | 4,683.00 | 4,683.00 | - |
Apr 18, 2024 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | - |
Apr 17, 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - |
Apr 16, 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - |
Apr 15, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - |
Apr 12, 2024 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - |
Apr 11, 2024 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | - |
Apr 10, 2024 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | - |
Apr 09, 2024 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | - |
Apr 08, 2024 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - |
Apr 05, 2024 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | - |
Apr 04, 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
Apr 03, 2024 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | - |
Apr 02, 2024 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | - |
Mar 28, 2024 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | - |
Mar 27, 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - |
Mar 26, 2024 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | - |
Mar 25, 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - |
Mar 22, 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - |
Mar 21, 2024 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | - |
Mar 20, 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | - |
Mar 19, 2024 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
Mar 18, 2024 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | - |
Mar 15, 2024 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | - |
Mar 14, 2024 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | - |
Mar 13, 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | - |
Mar 12, 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
Mar 11, 2024 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | - |
Mar 08, 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - |
Mar 07, 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
Mar 06, 2024 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | - |
Mar 05, 2024 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | - |
Mar 04, 2024 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | - |
Mar 01, 2024 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | - |
Mar 01, 2024 | 1.524751 Dividend | |||||
Feb 29, 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,473.48 | - |
Feb 28, 2024 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,443.49 | - |
Feb 27, 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,468.48 | - |
Feb 26, 2024 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,474.48 | - |
Feb 23, 2024 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,495.47 | - |
Feb 22, 2024 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,495.47 | - |
Feb 21, 2024 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,458.48 | - |
Feb 20, 2024 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,465.48 | - |
Feb 19, 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,448.48 | - |
Feb 16, 2024 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,449.48 | - |
Feb 15, 2024 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 4,405.50 | - |
Feb 14, 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.50 | - |
Feb 13, 2024 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,397.50 | - |
Feb 12, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,398.50 | - |
Feb 09, 2024 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,394.50 | - |
Feb 08, 2024 | 4,421.00 | 4,421.00 | 4,421.00 | 4,421.00 | 4,419.49 | - |
Feb 07, 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.50 | - |
Feb 06, 2024 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | 4,417.49 | - |
Feb 05, 2024 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,457.48 | - |
Feb 02, 2024 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,460.48 | - |
Feb 01, 2024 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 4,477.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |