Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4,225.00 | 4,240.00 | 4,200.00 | 4,215.00 | 4,215.00 | 100,500 |
Jun 20, 2024 | 4,145.00 | 4,210.00 | 4,145.00 | 4,195.00 | 4,195.00 | 74,200 |
Jun 19, 2024 | 4,115.00 | 4,135.00 | 4,115.00 | 4,135.00 | 4,135.00 | 20,400 |
Jun 18, 2024 | 4,170.00 | 4,170.00 | 4,110.00 | 4,115.00 | 4,115.00 | 19,400 |
Jun 17, 2024 | 4,165.00 | 4,165.00 | 4,115.00 | 4,160.00 | 4,160.00 | 41,800 |
Jun 14, 2024 | 4,110.00 | 4,165.00 | 4,100.00 | 4,150.00 | 4,150.00 | 57,300 |
Jun 13, 2024 | 4,160.00 | 4,165.00 | 4,080.00 | 4,095.00 | 4,095.00 | 50,500 |
Jun 12, 2024 | 4,165.00 | 4,190.00 | 4,160.00 | 4,185.00 | 4,185.00 | 28,700 |
Jun 11, 2024 | 4,200.00 | 4,205.00 | 4,150.00 | 4,170.00 | 4,170.00 | 32,300 |
Jun 10, 2024 | 4,160.00 | 4,195.00 | 4,150.00 | 4,190.00 | 4,190.00 | 23,400 |
Jun 07, 2024 | 4,175.00 | 4,175.00 | 4,130.00 | 4,155.00 | 4,155.00 | 29,200 |
Jun 06, 2024 | 4,205.00 | 4,205.00 | 4,150.00 | 4,175.00 | 4,175.00 | 39,600 |
Jun 05, 2024 | 4,200.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,180.00 | 27,800 |
Jun 04, 2024 | 4,215.00 | 4,260.00 | 4,215.00 | 4,240.00 | 4,240.00 | 56,300 |
Jun 03, 2024 | 4,170.00 | 4,215.00 | 4,170.00 | 4,215.00 | 4,215.00 | 46,800 |
May 31, 2024 | 4,155.00 | 4,170.00 | 4,100.00 | 4,145.00 | 4,145.00 | 86,000 |
May 30, 2024 | 4,100.00 | 4,135.00 | 4,080.00 | 4,130.00 | 4,130.00 | 65,400 |
May 29, 2024 | 4,105.00 | 4,140.00 | 4,105.00 | 4,115.00 | 4,115.00 | 35,200 |
May 28, 2024 | 4,160.00 | 4,165.00 | 4,130.00 | 4,130.00 | 4,130.00 | 38,000 |
May 27, 2024 | 4,160.00 | 4,180.00 | 4,150.00 | 4,160.00 | 4,160.00 | 25,800 |
May 24, 2024 | 4,145.00 | 4,190.00 | 4,145.00 | 4,175.00 | 4,175.00 | 28,900 |
May 23, 2024 | 4,150.00 | 4,225.00 | 4,125.00 | 4,190.00 | 4,190.00 | 39,300 |
May 22, 2024 | 4,155.00 | 4,175.00 | 4,125.00 | 4,150.00 | 4,150.00 | 75,200 |
May 21, 2024 | 4,220.00 | 4,240.00 | 4,175.00 | 4,180.00 | 4,180.00 | 60,900 |
May 20, 2024 | 4,220.00 | 4,255.00 | 4,220.00 | 4,240.00 | 4,240.00 | 32,700 |
May 17, 2024 | 4,185.00 | 4,250.00 | 4,180.00 | 4,240.00 | 4,240.00 | 30,100 |
May 16, 2024 | 4,210.00 | 4,215.00 | 4,185.00 | 4,215.00 | 4,215.00 | 27,600 |
May 15, 2024 | 4,265.00 | 4,265.00 | 4,200.00 | 4,210.00 | 4,210.00 | 39,700 |
May 14, 2024 | 4,340.00 | 4,345.00 | 4,245.00 | 4,245.00 | 4,245.00 | 72,300 |
May 13, 2024 | 4,365.00 | 4,365.00 | 4,305.00 | 4,355.00 | 4,355.00 | 81,000 |
May 10, 2024 | 4,320.00 | 4,370.00 | 4,300.00 | 4,370.00 | 4,370.00 | 88,100 |
May 09, 2024 | 4,250.00 | 4,340.00 | 4,240.00 | 4,315.00 | 4,315.00 | 145,200 |
May 08, 2024 | 4,215.00 | 4,265.00 | 4,190.00 | 4,250.00 | 4,250.00 | 120,300 |
May 07, 2024 | 4,180.00 | 4,215.00 | 4,130.00 | 4,215.00 | 4,215.00 | 181,100 |
May 02, 2024 | 4,125.00 | 4,230.00 | 4,085.00 | 4,130.00 | 4,130.00 | 268,700 |
May 01, 2024 | 4,110.00 | 4,130.00 | 4,090.00 | 4,110.00 | 4,110.00 | 68,100 |
Apr 30, 2024 | 4,100.00 | 4,115.00 | 4,060.00 | 4,115.00 | 4,115.00 | 55,900 |
Apr 26, 2024 | 4,070.00 | 4,090.00 | 4,035.00 | 4,090.00 | 4,090.00 | 51,800 |
Apr 25, 2024 | 4,070.00 | 4,085.00 | 4,055.00 | 4,070.00 | 4,070.00 | 44,200 |
Apr 24, 2024 | 4,090.00 | 4,095.00 | 4,060.00 | 4,090.00 | 4,090.00 | 44,700 |
Apr 23, 2024 | 4,075.00 | 4,105.00 | 4,070.00 | 4,090.00 | 4,090.00 | 38,400 |
Apr 22, 2024 | 4,055.00 | 4,115.00 | 4,055.00 | 4,100.00 | 4,100.00 | 56,200 |
Apr 19, 2024 | 4,000.00 | 4,025.00 | 3,975.00 | 4,010.00 | 4,010.00 | 61,200 |
Apr 18, 2024 | 4,015.00 | 4,050.00 | 4,010.00 | 4,040.00 | 4,040.00 | 41,000 |
Apr 17, 2024 | 4,070.00 | 4,070.00 | 3,990.00 | 4,015.00 | 4,015.00 | 48,800 |
Apr 16, 2024 | 4,120.00 | 4,125.00 | 4,055.00 | 4,070.00 | 4,070.00 | 50,000 |
Apr 15, 2024 | 4,110.00 | 4,140.00 | 4,105.00 | 4,140.00 | 4,140.00 | 41,000 |
Apr 12, 2024 | 4,150.00 | 4,150.00 | 4,125.00 | 4,135.00 | 4,135.00 | 34,800 |
Apr 11, 2024 | 4,120.00 | 4,155.00 | 4,105.00 | 4,155.00 | 4,155.00 | 44,100 |
Apr 10, 2024 | 4,140.00 | 4,165.00 | 4,140.00 | 4,140.00 | 4,140.00 | 35,900 |
Apr 09, 2024 | 4,165.00 | 4,170.00 | 4,130.00 | 4,145.00 | 4,145.00 | 55,500 |
Apr 08, 2024 | 4,105.00 | 4,145.00 | 4,095.00 | 4,145.00 | 4,145.00 | 51,000 |
Apr 05, 2024 | 4,085.00 | 4,150.00 | 4,075.00 | 4,110.00 | 4,110.00 | 112,400 |
Apr 04, 2024 | 4,030.00 | 4,100.00 | 4,025.00 | 4,090.00 | 4,090.00 | 118,800 |
Apr 03, 2024 | 3,980.00 | 4,015.00 | 3,960.00 | 3,995.00 | 3,995.00 | 91,500 |
Apr 02, 2024 | 4,035.00 | 4,035.00 | 3,980.00 | 3,995.00 | 3,995.00 | 82,800 |
Apr 01, 2024 | 4,040.00 | 4,045.00 | 4,005.00 | 4,030.00 | 4,030.00 | 66,200 |
Mar 29, 2024 | 3,985.00 | 4,025.00 | 3,970.00 | 4,015.00 | 4,015.00 | 65,000 |
Mar 28, 2024 | 4,065.00 | 4,090.00 | 3,965.00 | 3,970.00 | 3,970.00 | 248,600 |
Mar 28, 2024 | 125 Dividend | |||||
Mar 27, 2024 | 4,240.00 | 4,275.00 | 4,235.00 | 4,240.00 | 4,115.00 | 234,200 |
Mar 26, 2024 | 4,225.00 | 4,265.00 | 4,215.00 | 4,240.00 | 4,115.00 | 111,200 |
Mar 25, 2024 | 4,240.00 | 4,275.00 | 4,240.00 | 4,245.00 | 4,119.85 | 150,400 |
Mar 22, 2024 | 4,285.00 | 4,285.00 | 4,255.00 | 4,265.00 | 4,139.26 | 69,400 |
Mar 21, 2024 | 4,240.00 | 4,290.00 | 4,240.00 | 4,270.00 | 4,144.12 | 107,300 |
Mar 19, 2024 | 4,185.00 | 4,235.00 | 4,175.00 | 4,220.00 | 4,095.59 | 69,000 |
Mar 18, 2024 | 4,225.00 | 4,225.00 | 4,180.00 | 4,180.00 | 4,056.77 | 95,400 |
Mar 15, 2024 | 4,215.00 | 4,280.00 | 4,180.00 | 4,180.00 | 4,056.77 | 242,900 |
Mar 14, 2024 | 4,175.00 | 4,215.00 | 4,175.00 | 4,215.00 | 4,090.74 | 65,700 |
Mar 13, 2024 | 4,170.00 | 4,195.00 | 4,160.00 | 4,170.00 | 4,047.06 | 60,400 |
Mar 12, 2024 | 4,160.00 | 4,170.00 | 4,120.00 | 4,160.00 | 4,037.36 | 59,900 |
Mar 11, 2024 | 4,170.00 | 4,185.00 | 4,120.00 | 4,150.00 | 4,027.65 | 91,700 |
Mar 08, 2024 | 4,135.00 | 4,180.00 | 4,130.00 | 4,170.00 | 4,047.06 | 102,100 |
Mar 07, 2024 | 4,180.00 | 4,205.00 | 4,145.00 | 4,145.00 | 4,022.80 | 87,100 |
Mar 06, 2024 | 4,160.00 | 4,185.00 | 4,150.00 | 4,165.00 | 4,042.21 | 81,200 |
Mar 05, 2024 | 4,100.00 | 4,160.00 | 4,100.00 | 4,145.00 | 4,022.80 | 66,800 |
Mar 04, 2024 | 4,135.00 | 4,145.00 | 4,095.00 | 4,120.00 | 3,998.54 | 76,300 |
Mar 01, 2024 | 4,110.00 | 4,135.00 | 4,095.00 | 4,130.00 | 4,008.24 | 66,900 |
Feb 29, 2024 | 4,135.00 | 4,150.00 | 4,100.00 | 4,110.00 | 3,988.83 | 79,000 |
Feb 28, 2024 | 4,135.00 | 4,150.00 | 4,110.00 | 4,130.00 | 4,008.24 | 55,500 |
Feb 27, 2024 | 4,115.00 | 4,150.00 | 4,095.00 | 4,120.00 | 3,998.54 | 50,700 |
Feb 26, 2024 | 4,170.00 | 4,185.00 | 4,115.00 | 4,115.00 | 3,993.69 | 56,000 |
Feb 22, 2024 | 4,155.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,037.36 | 80,600 |
Feb 21, 2024 | 4,185.00 | 4,200.00 | 4,135.00 | 4,160.00 | 4,037.36 | 78,200 |
Feb 20, 2024 | 4,165.00 | 4,245.00 | 4,150.00 | 4,200.00 | 4,076.18 | 80,900 |
Feb 19, 2024 | 4,140.00 | 4,160.00 | 4,125.00 | 4,150.00 | 4,027.65 | 34,800 |
Feb 16, 2024 | 4,120.00 | 4,165.00 | 4,110.00 | 4,125.00 | 4,003.39 | 49,700 |
Feb 15, 2024 | 4,145.00 | 4,145.00 | 4,075.00 | 4,100.00 | 3,979.13 | 50,600 |
Feb 14, 2024 | 4,115.00 | 4,150.00 | 4,105.00 | 4,120.00 | 3,998.54 | 88,900 |
Feb 13, 2024 | 4,135.00 | 4,135.00 | 4,065.00 | 4,120.00 | 3,998.54 | 78,300 |
Feb 09, 2024 | 4,145.00 | 4,155.00 | 4,095.00 | 4,100.00 | 3,979.13 | 98,800 |
Feb 08, 2024 | 4,210.00 | 4,210.00 | 4,145.00 | 4,160.00 | 4,037.36 | 75,200 |
Feb 07, 2024 | 4,180.00 | 4,225.00 | 4,145.00 | 4,215.00 | 4,090.74 | 91,200 |
Feb 06, 2024 | 4,150.00 | 4,215.00 | 4,145.00 | 4,185.00 | 4,061.62 | 104,100 |
Feb 05, 2024 | 4,155.00 | 4,180.00 | 4,150.00 | 4,150.00 | 4,027.65 | 64,800 |
Feb 02, 2024 | 4,155.00 | 4,175.00 | 4,140.00 | 4,145.00 | 4,022.80 | 59,900 |
Feb 01, 2024 | 4,140.00 | 4,175.00 | 4,120.00 | 4,160.00 | 4,037.36 | 72,200 |
Jan 31, 2024 | 4,100.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,017.95 | 71,200 |
Jan 30, 2024 | 4,130.00 | 4,140.00 | 4,095.00 | 4,095.00 | 3,974.27 | 65,300 |
Jan 29, 2024 | 4,125.00 | 4,150.00 | 4,115.00 | 4,130.00 | 4,008.24 | 50,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |