Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 4,072.00 | 4,093.00 | 4,047.00 | 4,092.00 | 4,092.00 | 567,500 |
Jun 25, 2024 | 4,000.00 | 4,071.00 | 3,986.00 | 4,065.00 | 4,065.00 | 2,021,300 |
Jun 24, 2024 | 3,953.00 | 3,977.00 | 3,929.00 | 3,965.00 | 3,965.00 | 2,379,600 |
Jun 21, 2024 | 3,967.00 | 3,982.00 | 3,941.00 | 3,956.00 | 3,956.00 | 3,178,600 |
Jun 20, 2024 | 3,950.00 | 3,964.00 | 3,925.00 | 3,955.00 | 3,955.00 | 2,374,600 |
Jun 19, 2024 | 3,975.00 | 4,012.00 | 3,975.00 | 3,995.00 | 3,995.00 | 1,129,000 |
Jun 18, 2024 | 4,000.00 | 4,018.00 | 3,956.00 | 3,993.00 | 3,993.00 | 1,625,300 |
Jun 17, 2024 | 4,047.00 | 4,060.00 | 3,990.00 | 4,000.00 | 4,000.00 | 1,435,700 |
Jun 14, 2024 | 4,000.00 | 4,104.00 | 3,992.00 | 4,092.00 | 4,092.00 | 3,337,300 |
Jun 13, 2024 | 4,095.00 | 4,108.00 | 4,003.00 | 4,005.00 | 4,005.00 | 2,704,500 |
Jun 12, 2024 | 4,100.00 | 4,119.00 | 4,094.00 | 4,100.00 | 4,100.00 | 1,443,700 |
Jun 11, 2024 | 4,160.00 | 4,190.00 | 4,141.00 | 4,147.00 | 4,147.00 | 1,020,000 |
Jun 10, 2024 | 4,136.00 | 4,185.00 | 4,136.00 | 4,171.00 | 4,171.00 | 1,160,700 |
Jun 07, 2024 | 4,115.00 | 4,154.00 | 4,112.00 | 4,130.00 | 4,130.00 | 1,572,900 |
Jun 06, 2024 | 4,156.00 | 4,183.00 | 4,115.00 | 4,136.00 | 4,136.00 | 2,580,400 |
Jun 05, 2024 | 4,277.00 | 4,277.00 | 4,178.00 | 4,185.00 | 4,185.00 | 1,782,000 |
Jun 04, 2024 | 4,175.00 | 4,296.00 | 4,171.00 | 4,286.00 | 4,286.00 | 2,042,300 |
Jun 03, 2024 | 4,212.00 | 4,263.00 | 4,193.00 | 4,241.00 | 4,241.00 | 1,793,600 |
May 31, 2024 | 4,090.00 | 4,175.00 | 4,073.00 | 4,175.00 | 4,175.00 | 8,118,100 |
May 30, 2024 | 4,047.00 | 4,062.00 | 4,007.00 | 4,056.00 | 4,056.00 | 1,888,900 |
May 29, 2024 | 4,122.00 | 4,128.00 | 4,053.00 | 4,064.00 | 4,064.00 | 1,939,700 |
May 28, 2024 | 4,147.00 | 4,176.00 | 4,121.00 | 4,150.00 | 4,150.00 | 1,148,000 |
May 27, 2024 | 4,154.00 | 4,154.00 | 4,101.00 | 4,152.00 | 4,152.00 | 1,267,700 |
May 24, 2024 | 4,077.00 | 4,158.00 | 4,076.00 | 4,154.00 | 4,154.00 | 1,601,400 |
May 23, 2024 | 4,185.00 | 4,190.00 | 4,133.00 | 4,169.00 | 4,169.00 | 1,353,700 |
May 22, 2024 | 4,198.00 | 4,222.00 | 4,177.00 | 4,190.00 | 4,190.00 | 2,491,200 |
May 21, 2024 | 4,131.00 | 4,194.00 | 4,124.00 | 4,161.00 | 4,161.00 | 2,075,200 |
May 20, 2024 | 4,112.00 | 4,151.00 | 4,085.00 | 4,112.00 | 4,112.00 | 1,846,800 |
May 17, 2024 | 4,075.00 | 4,113.00 | 4,063.00 | 4,113.00 | 4,113.00 | 1,561,100 |
May 16, 2024 | 4,124.00 | 4,140.00 | 4,069.00 | 4,130.00 | 4,130.00 | 1,764,700 |
May 15, 2024 | 4,204.00 | 4,209.00 | 4,105.00 | 4,107.00 | 4,107.00 | 1,643,400 |
May 14, 2024 | 4,168.00 | 4,197.00 | 4,108.00 | 4,165.00 | 4,165.00 | 2,494,500 |
May 13, 2024 | 4,090.00 | 4,189.00 | 4,064.00 | 4,137.00 | 4,137.00 | 3,559,700 |
May 10, 2024 | 4,379.00 | 4,438.00 | 4,263.00 | 4,275.00 | 4,275.00 | 2,485,200 |
May 09, 2024 | 4,360.00 | 4,390.00 | 4,335.00 | 4,335.00 | 4,335.00 | 1,453,600 |
May 08, 2024 | 4,382.00 | 4,386.00 | 4,284.00 | 4,298.00 | 4,298.00 | 1,750,800 |
May 07, 2024 | 4,433.00 | 4,462.00 | 4,374.00 | 4,393.00 | 4,393.00 | 1,410,800 |
May 02, 2024 | 4,429.00 | 4,438.00 | 4,384.00 | 4,437.00 | 4,437.00 | 1,239,700 |
May 01, 2024 | 4,419.00 | 4,422.00 | 4,381.00 | 4,407.00 | 4,407.00 | 1,078,400 |
Apr 30, 2024 | 4,400.00 | 4,445.00 | 4,377.00 | 4,440.00 | 4,440.00 | 1,844,400 |
Apr 26, 2024 | 4,292.00 | 4,353.00 | 4,282.00 | 4,350.00 | 4,350.00 | 1,387,600 |
Apr 25, 2024 | 4,368.00 | 4,379.00 | 4,280.00 | 4,283.00 | 4,283.00 | 1,247,000 |
Apr 24, 2024 | 4,349.00 | 4,369.00 | 4,316.00 | 4,360.00 | 4,360.00 | 1,816,100 |
Apr 23, 2024 | 4,359.00 | 4,368.00 | 4,312.00 | 4,338.00 | 4,338.00 | 1,373,100 |
Apr 22, 2024 | 4,285.00 | 4,327.00 | 4,255.00 | 4,322.00 | 4,322.00 | 1,736,100 |
Apr 19, 2024 | 4,310.00 | 4,324.00 | 4,172.00 | 4,220.00 | 4,220.00 | 1,947,000 |
Apr 18, 2024 | 4,300.00 | 4,309.00 | 4,255.00 | 4,307.00 | 4,307.00 | 1,466,600 |
Apr 17, 2024 | 4,300.00 | 4,306.00 | 4,240.00 | 4,273.00 | 4,273.00 | 2,111,700 |
Apr 16, 2024 | 4,366.00 | 4,371.00 | 4,255.00 | 4,315.00 | 4,315.00 | 1,872,900 |
Apr 15, 2024 | 4,310.00 | 4,373.00 | 4,278.00 | 4,373.00 | 4,373.00 | 1,357,500 |
Apr 12, 2024 | 4,387.00 | 4,425.00 | 4,356.00 | 4,367.00 | 4,367.00 | 1,588,700 |
Apr 11, 2024 | 4,347.00 | 4,384.00 | 4,333.00 | 4,350.00 | 4,350.00 | 1,495,500 |
Apr 10, 2024 | 4,383.00 | 4,444.00 | 4,381.00 | 4,419.00 | 4,419.00 | 1,257,900 |
Apr 09, 2024 | 4,497.00 | 4,521.00 | 4,421.00 | 4,437.00 | 4,437.00 | 1,242,400 |
Apr 08, 2024 | 4,478.00 | 4,510.00 | 4,444.00 | 4,479.00 | 4,479.00 | 1,069,700 |
Apr 05, 2024 | 4,417.00 | 4,455.00 | 4,368.00 | 4,453.00 | 4,453.00 | 1,145,400 |
Apr 04, 2024 | 4,479.00 | 4,493.00 | 4,424.00 | 4,425.00 | 4,425.00 | 1,351,200 |
Apr 03, 2024 | 4,397.00 | 4,450.00 | 4,365.00 | 4,429.00 | 4,429.00 | 1,370,100 |
Apr 02, 2024 | 4,415.00 | 4,440.00 | 4,360.00 | 4,392.00 | 4,392.00 | 1,479,300 |
Apr 01, 2024 | 4,527.00 | 4,538.00 | 4,401.00 | 4,424.00 | 4,424.00 | 1,434,600 |
Mar 29, 2024 | 4,488.00 | 4,545.00 | 4,471.00 | 4,521.00 | 4,521.00 | 593,200 |
Mar 28, 2024 | 4,511.00 | 4,558.00 | 4,468.00 | 4,487.00 | 4,487.00 | 1,622,500 |
Mar 28, 2024 | 80 Dividend | |||||
Mar 27, 2024 | 4,576.00 | 4,601.00 | 4,570.00 | 4,594.00 | 4,514.00 | 2,191,300 |
Mar 26, 2024 | 4,518.00 | 4,567.00 | 4,510.00 | 4,533.00 | 4,454.06 | 1,284,000 |
Mar 25, 2024 | 4,611.00 | 4,611.00 | 4,520.00 | 4,524.00 | 4,445.22 | 1,562,800 |
Mar 22, 2024 | 4,579.00 | 4,611.00 | 4,552.00 | 4,611.00 | 4,530.70 | 1,654,500 |
Mar 21, 2024 | 4,589.00 | 4,600.00 | 4,537.00 | 4,575.00 | 4,495.33 | 1,992,000 |
Mar 19, 2024 | 4,362.00 | 4,523.00 | 4,362.00 | 4,523.00 | 4,444.24 | 1,893,200 |
Mar 18, 2024 | 4,384.00 | 4,411.00 | 4,367.00 | 4,396.00 | 4,319.45 | 1,403,500 |
Mar 15, 2024 | 4,290.00 | 4,362.00 | 4,285.00 | 4,362.00 | 4,286.04 | 3,997,500 |
Mar 14, 2024 | 4,292.00 | 4,312.00 | 4,262.00 | 4,303.00 | 4,228.07 | 1,320,600 |
Mar 13, 2024 | 4,256.00 | 4,290.00 | 4,219.00 | 4,269.00 | 4,194.66 | 1,661,800 |
Mar 12, 2024 | 4,248.00 | 4,268.00 | 4,203.00 | 4,251.00 | 4,176.97 | 1,418,000 |
Mar 11, 2024 | 4,364.00 | 4,370.00 | 4,216.00 | 4,267.00 | 4,192.69 | 2,149,600 |
Mar 08, 2024 | 4,352.00 | 4,430.00 | 4,320.00 | 4,414.00 | 4,337.13 | 2,548,700 |
Mar 07, 2024 | 4,316.00 | 4,363.00 | 4,302.00 | 4,350.00 | 4,274.25 | 1,645,100 |
Mar 06, 2024 | 4,346.00 | 4,385.00 | 4,326.00 | 4,345.00 | 4,269.34 | 1,939,900 |
Mar 05, 2024 | 4,352.00 | 4,357.00 | 4,322.00 | 4,344.00 | 4,268.35 | 1,737,700 |
Mar 04, 2024 | 4,390.00 | 4,410.00 | 4,340.00 | 4,350.00 | 4,274.25 | 1,821,500 |
Mar 01, 2024 | 4,345.00 | 4,395.00 | 4,318.00 | 4,382.00 | 4,305.69 | 1,463,000 |
Feb 29, 2024 | 4,315.00 | 4,347.00 | 4,295.00 | 4,330.00 | 4,254.60 | 2,730,600 |
Feb 28, 2024 | 4,290.00 | 4,326.00 | 4,270.00 | 4,321.00 | 4,245.75 | 1,944,600 |
Feb 27, 2024 | 4,318.00 | 4,369.00 | 4,281.00 | 4,309.00 | 4,233.96 | 2,024,100 |
Feb 26, 2024 | 4,393.00 | 4,422.00 | 4,374.00 | 4,379.00 | 4,302.74 | 1,554,800 |
Feb 22, 2024 | 4,362.00 | 4,401.00 | 4,352.00 | 4,393.00 | 4,316.50 | 1,486,300 |
Feb 21, 2024 | 4,331.00 | 4,423.00 | 4,331.00 | 4,357.00 | 4,281.13 | 1,846,600 |
Feb 20, 2024 | 4,369.00 | 4,382.00 | 4,320.00 | 4,342.00 | 4,266.39 | 1,199,200 |
Feb 19, 2024 | 4,318.00 | 4,345.00 | 4,297.00 | 4,337.00 | 4,261.48 | 1,292,000 |
Feb 16, 2024 | 4,369.00 | 4,399.00 | 4,329.00 | 4,354.00 | 4,278.18 | 2,119,300 |
Feb 15, 2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,299.00 | 4,224.14 | 1,638,600 |
Feb 14, 2024 | 4,362.00 | 4,386.00 | 4,276.00 | 4,311.00 | 4,235.93 | 2,148,800 |
Feb 13, 2024 | 4,388.00 | 4,419.00 | 4,308.00 | 4,362.00 | 4,286.04 | 2,379,200 |
Feb 09, 2024 | 4,365.00 | 4,455.00 | 4,300.00 | 4,335.00 | 4,259.51 | 2,759,600 |
Feb 08, 2024 | 4,400.00 | 4,400.00 | 4,320.00 | 4,365.00 | 4,288.99 | 1,596,300 |
Feb 07, 2024 | 4,360.00 | 4,404.00 | 4,343.00 | 4,400.00 | 4,323.38 | 1,666,000 |
Feb 06, 2024 | 4,382.00 | 4,422.00 | 4,368.00 | 4,371.00 | 4,294.88 | 1,864,200 |
Feb 05, 2024 | 4,433.00 | 4,463.00 | 4,385.00 | 4,444.00 | 4,366.61 | 1,612,700 |
Feb 02, 2024 | 4,514.00 | 4,514.00 | 4,427.00 | 4,433.00 | 4,355.80 | 1,482,100 |
Feb 01, 2024 | 4,489.00 | 4,500.00 | 4,471.00 | 4,487.00 | 4,408.86 | 1,572,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |