Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5,360.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,420.00 | 113,900 |
Jun 25, 2024 | 5,340.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,360.00 | 114,600 |
Jun 24, 2024 | 5,340.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,340.00 | 142,800 |
Jun 21, 2024 | 5,320.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 273,400 |
Jun 20, 2024 | 5,290.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,320.00 | 141,600 |
Jun 19, 2024 | 5,260.00 | 5,300.00 | 5,260.00 | 5,270.00 | 5,270.00 | 82,700 |
Jun 18, 2024 | 5,130.00 | 5,240.00 | 5,130.00 | 5,210.00 | 5,210.00 | 85,300 |
Jun 17, 2024 | 5,180.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | 164,500 |
Jun 14, 2024 | 5,090.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 143,600 |
Jun 13, 2024 | 5,060.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,070.00 | 71,500 |
Jun 12, 2024 | 5,050.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | 81,900 |
Jun 11, 2024 | 5,090.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | 68,000 |
Jun 10, 2024 | 5,070.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 42,600 |
Jun 07, 2024 | 5,040.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 69,400 |
Jun 06, 2024 | 5,070.00 | 5,080.00 | 5,030.00 | 5,080.00 | 5,080.00 | 58,400 |
Jun 05, 2024 | 5,040.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | 65,800 |
Jun 04, 2024 | 5,050.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,070.00 | 197,300 |
Jun 03, 2024 | 5,170.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | 124,800 |
May 31, 2024 | 5,080.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 302,500 |
May 30, 2024 | 4,935.00 | 5,050.00 | 4,935.00 | 5,030.00 | 5,030.00 | 228,000 |
May 29, 2024 | 4,910.00 | 4,925.00 | 4,870.00 | 4,920.00 | 4,920.00 | 116,500 |
May 28, 2024 | 4,935.00 | 4,975.00 | 4,910.00 | 4,920.00 | 4,920.00 | 118,400 |
May 27, 2024 | 4,945.00 | 5,050.00 | 4,945.00 | 5,000.00 | 5,000.00 | 152,100 |
May 24, 2024 | 4,855.00 | 4,940.00 | 4,830.00 | 4,935.00 | 4,935.00 | 74,300 |
May 23, 2024 | 4,875.00 | 4,925.00 | 4,840.00 | 4,910.00 | 4,910.00 | 118,100 |
May 22, 2024 | 4,870.00 | 4,960.00 | 4,860.00 | 4,915.00 | 4,915.00 | 79,100 |
May 21, 2024 | 4,935.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | 47,400 |
May 20, 2024 | 4,910.00 | 4,960.00 | 4,890.00 | 4,925.00 | 4,925.00 | 94,800 |
May 17, 2024 | 4,880.00 | 4,950.00 | 4,875.00 | 4,930.00 | 4,930.00 | 113,800 |
May 16, 2024 | 4,920.00 | 4,930.00 | 4,840.00 | 4,900.00 | 4,900.00 | 147,400 |
May 15, 2024 | 4,980.00 | 5,000.00 | 4,885.00 | 4,895.00 | 4,895.00 | 134,200 |
May 14, 2024 | 4,900.00 | 4,940.00 | 4,865.00 | 4,940.00 | 4,940.00 | 160,600 |
May 13, 2024 | 4,930.00 | 4,960.00 | 4,915.00 | 4,950.00 | 4,950.00 | 126,800 |
May 10, 2024 | 4,975.00 | 5,050.00 | 4,945.00 | 4,975.00 | 4,975.00 | 172,900 |
May 09, 2024 | 5,060.00 | 5,070.00 | 4,910.00 | 4,970.00 | 4,970.00 | 208,900 |
May 08, 2024 | 5,070.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | 131,700 |
May 07, 2024 | 5,110.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | 113,600 |
May 02, 2024 | 5,080.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 126,000 |
May 01, 2024 | 5,080.00 | 5,100.00 | 4,985.00 | 5,070.00 | 5,070.00 | 178,300 |
Apr 30, 2024 | 5,440.00 | 5,450.00 | 5,110.00 | 5,150.00 | 5,150.00 | 436,800 |
Apr 26, 2024 | 5,100.00 | 5,240.00 | 5,060.00 | 5,140.00 | 5,140.00 | 203,400 |
Apr 25, 2024 | 5,140.00 | 5,160.00 | 5,100.00 | 5,100.00 | 5,100.00 | 91,300 |
Apr 24, 2024 | 5,170.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 83,400 |
Apr 23, 2024 | 5,190.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 90,400 |
Apr 22, 2024 | 5,130.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 95,600 |
Apr 19, 2024 | 5,130.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 128,900 |
Apr 18, 2024 | 5,120.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 112,700 |
Apr 17, 2024 | 5,280.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,170.00 | 90,100 |
Apr 16, 2024 | 5,260.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,250.00 | 87,200 |
Apr 15, 2024 | 5,310.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | 125,700 |
Apr 12, 2024 | 5,290.00 | 5,360.00 | 5,280.00 | 5,340.00 | 5,340.00 | 88,200 |
Apr 11, 2024 | 5,170.00 | 5,250.00 | 5,140.00 | 5,250.00 | 5,250.00 | 80,700 |
Apr 10, 2024 | 5,280.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,210.00 | 89,200 |
Apr 09, 2024 | 5,260.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,280.00 | 88,400 |
Apr 08, 2024 | 5,170.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 128,900 |
Apr 05, 2024 | 5,060.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 103,800 |
Apr 04, 2024 | 5,050.00 | 5,170.00 | 5,030.00 | 5,090.00 | 5,090.00 | 142,200 |
Apr 03, 2024 | 5,010.00 | 5,050.00 | 4,950.00 | 5,020.00 | 5,020.00 | 194,400 |
Apr 02, 2024 | 4,955.00 | 5,040.00 | 4,950.00 | 5,030.00 | 5,030.00 | 106,500 |
Apr 01, 2024 | 4,985.00 | 5,020.00 | 4,965.00 | 4,990.00 | 4,990.00 | 131,500 |
Mar 29, 2024 | 4,910.00 | 4,940.00 | 4,900.00 | 4,940.00 | 4,940.00 | 28,800 |
Mar 28, 2024 | 4,995.00 | 5,050.00 | 4,925.00 | 4,925.00 | 4,925.00 | 94,900 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 5,080.00 | 5,120.00 | 5,070.00 | 5,070.00 | 5,025.00 | 120,500 |
Mar 26, 2024 | 5,070.00 | 5,090.00 | 5,030.00 | 5,040.00 | 4,995.27 | 90,300 |
Mar 25, 2024 | 5,190.00 | 5,210.00 | 5,060.00 | 5,070.00 | 5,025.00 | 146,800 |
Mar 22, 2024 | 5,210.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,173.67 | 96,000 |
Mar 21, 2024 | 5,250.00 | 5,250.00 | 5,140.00 | 5,160.00 | 5,114.20 | 97,200 |
Mar 19, 2024 | 5,130.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,143.94 | 88,700 |
Mar 18, 2024 | 5,070.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,094.38 | 125,800 |
Mar 15, 2024 | 4,995.00 | 5,120.00 | 4,995.00 | 5,070.00 | 5,025.00 | 141,200 |
Mar 14, 2024 | 4,970.00 | 5,000.00 | 4,905.00 | 4,995.00 | 4,950.67 | 90,900 |
Mar 13, 2024 | 5,020.00 | 5,020.00 | 4,935.00 | 4,965.00 | 4,920.93 | 81,100 |
Mar 12, 2024 | 4,940.00 | 5,010.00 | 4,875.00 | 4,985.00 | 4,940.75 | 87,500 |
Mar 11, 2024 | 5,000.00 | 5,020.00 | 4,890.00 | 4,950.00 | 4,906.06 | 116,700 |
Mar 08, 2024 | 4,985.00 | 5,050.00 | 4,960.00 | 5,010.00 | 4,965.53 | 116,500 |
Mar 07, 2024 | 5,050.00 | 5,060.00 | 5,020.00 | 5,050.00 | 5,005.18 | 86,300 |
Mar 06, 2024 | 4,995.00 | 5,030.00 | 4,980.00 | 5,000.00 | 4,955.62 | 95,100 |
Mar 05, 2024 | 5,050.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,985.35 | 89,800 |
Mar 04, 2024 | 5,050.00 | 5,070.00 | 5,000.00 | 5,050.00 | 5,005.18 | 93,600 |
Mar 01, 2024 | 5,030.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,015.09 | 86,300 |
Feb 29, 2024 | 4,990.00 | 5,030.00 | 4,945.00 | 5,010.00 | 4,965.53 | 235,700 |
Feb 28, 2024 | 5,050.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,995.27 | 108,500 |
Feb 27, 2024 | 4,965.00 | 5,060.00 | 4,955.00 | 5,050.00 | 5,005.18 | 116,000 |
Feb 26, 2024 | 4,985.00 | 5,010.00 | 4,930.00 | 4,965.00 | 4,920.93 | 117,900 |
Feb 22, 2024 | 4,985.00 | 5,000.00 | 4,895.00 | 4,950.00 | 4,906.06 | 77,200 |
Feb 21, 2024 | 4,970.00 | 4,980.00 | 4,920.00 | 4,940.00 | 4,896.15 | 81,500 |
Feb 20, 2024 | 4,960.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,925.89 | 85,900 |
Feb 19, 2024 | 4,955.00 | 4,960.00 | 4,905.00 | 4,950.00 | 4,906.06 | 66,200 |
Feb 16, 2024 | 4,880.00 | 4,995.00 | 4,855.00 | 4,950.00 | 4,906.06 | 102,800 |
Feb 15, 2024 | 4,865.00 | 4,880.00 | 4,820.00 | 4,865.00 | 4,821.82 | 101,500 |
Feb 14, 2024 | 4,940.00 | 4,940.00 | 4,815.00 | 4,860.00 | 4,816.86 | 102,600 |
Feb 13, 2024 | 4,865.00 | 4,955.00 | 4,850.00 | 4,930.00 | 4,886.24 | 115,700 |
Feb 09, 2024 | 4,850.00 | 4,900.00 | 4,790.00 | 4,835.00 | 4,792.09 | 117,200 |
Feb 08, 2024 | 5,000.00 | 5,000.00 | 4,905.00 | 4,905.00 | 4,861.46 | 141,600 |
Feb 07, 2024 | 4,945.00 | 4,995.00 | 4,925.00 | 4,975.00 | 4,930.84 | 126,100 |
Feb 06, 2024 | 4,950.00 | 4,995.00 | 4,920.00 | 4,945.00 | 4,901.11 | 153,500 |
Feb 05, 2024 | 4,985.00 | 5,000.00 | 4,820.00 | 4,940.00 | 4,896.15 | 298,100 |
Feb 02, 2024 | 4,940.00 | 4,960.00 | 4,885.00 | 4,915.00 | 4,871.38 | 212,400 |
Feb 01, 2024 | 4,885.00 | 4,925.00 | 4,845.00 | 4,870.00 | 4,826.78 | 180,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |