Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3,430.00 | 3,490.00 | 3,405.00 | 3,435.00 | 3,435.00 | 49,900 |
Jul 25, 2024 | 3,405.00 | 3,460.00 | 3,395.00 | 3,430.00 | 3,430.00 | 79,800 |
Jul 24, 2024 | 3,500.00 | 3,525.00 | 3,445.00 | 3,450.00 | 3,450.00 | 77,600 |
Jul 23, 2024 | 3,455.00 | 3,520.00 | 3,455.00 | 3,465.00 | 3,465.00 | 69,100 |
Jul 22, 2024 | 3,520.00 | 3,535.00 | 3,455.00 | 3,455.00 | 3,455.00 | 173,200 |
Jul 19, 2024 | 3,735.00 | 3,735.00 | 3,500.00 | 3,520.00 | 3,520.00 | 614,400 |
Jul 18, 2024 | 3,820.00 | 3,825.00 | 3,740.00 | 3,800.00 | 3,800.00 | 236,600 |
Jul 17, 2024 | 3,880.00 | 3,895.00 | 3,760.00 | 3,820.00 | 3,820.00 | 139,000 |
Jul 16, 2024 | 3,820.00 | 3,855.00 | 3,805.00 | 3,850.00 | 3,850.00 | 62,500 |
Jul 12, 2024 | 3,765.00 | 3,800.00 | 3,755.00 | 3,775.00 | 3,775.00 | 31,300 |
Jul 11, 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,775.00 | 3,775.00 | 30,300 |
Jul 10, 2024 | 3,785.00 | 3,825.00 | 3,770.00 | 3,790.00 | 3,790.00 | 37,300 |
Jul 09, 2024 | 3,755.00 | 3,820.00 | 3,750.00 | 3,790.00 | 3,790.00 | 50,000 |
Jul 08, 2024 | 3,745.00 | 3,765.00 | 3,725.00 | 3,730.00 | 3,730.00 | 28,500 |
Jul 05, 2024 | 3,720.00 | 3,770.00 | 3,720.00 | 3,750.00 | 3,750.00 | 26,900 |
Jul 04, 2024 | 3,795.00 | 3,795.00 | 3,730.00 | 3,740.00 | 3,740.00 | 47,700 |
Jul 03, 2024 | 3,790.00 | 3,815.00 | 3,785.00 | 3,785.00 | 3,785.00 | 35,200 |
Jul 02, 2024 | 3,800.00 | 3,825.00 | 3,780.00 | 3,790.00 | 3,790.00 | 34,600 |
Jul 01, 2024 | 3,820.00 | 3,840.00 | 3,790.00 | 3,800.00 | 3,800.00 | 37,500 |
Jun 28, 2024 | 3,860.00 | 3,860.00 | 3,775.00 | 3,790.00 | 3,790.00 | 65,300 |
Jun 27, 2024 | 3,790.00 | 3,875.00 | 3,770.00 | 3,870.00 | 3,870.00 | 227,500 |
Jun 27, 2024 | 12 Dividend | |||||
Jun 26, 2024 | 3,865.00 | 3,880.00 | 3,810.00 | 3,820.00 | 3,808.00 | 210,700 |
Jun 25, 2024 | 3,880.00 | 3,900.00 | 3,850.00 | 3,875.00 | 3,862.83 | 88,600 |
Jun 24, 2024 | 3,840.00 | 3,870.00 | 3,830.00 | 3,860.00 | 3,847.87 | 89,900 |
Jun 21, 2024 | 3,905.00 | 3,920.00 | 3,840.00 | 3,840.00 | 3,827.94 | 92,400 |
Jun 20, 2024 | 3,860.00 | 3,910.00 | 3,845.00 | 3,870.00 | 3,857.84 | 87,600 |
Jun 19, 2024 | 3,945.00 | 3,955.00 | 3,835.00 | 3,870.00 | 3,857.84 | 135,000 |
Jun 18, 2024 | 3,960.00 | 3,980.00 | 3,935.00 | 3,945.00 | 3,932.61 | 28,700 |
Jun 17, 2024 | 4,000.00 | 4,000.00 | 3,885.00 | 3,920.00 | 3,907.69 | 74,700 |
Jun 14, 2024 | 3,915.00 | 3,990.00 | 3,915.00 | 3,955.00 | 3,942.58 | 67,800 |
Jun 13, 2024 | 3,995.00 | 4,005.00 | 3,925.00 | 3,925.00 | 3,912.67 | 59,600 |
Jun 12, 2024 | 4,015.00 | 4,030.00 | 3,990.00 | 4,000.00 | 3,987.43 | 32,500 |
Jun 11, 2024 | 4,060.00 | 4,075.00 | 4,015.00 | 4,020.00 | 4,007.37 | 28,100 |
Jun 10, 2024 | 4,020.00 | 4,075.00 | 3,980.00 | 4,060.00 | 4,047.25 | 35,100 |
Jun 07, 2024 | 4,060.00 | 4,075.00 | 4,015.00 | 4,030.00 | 4,017.34 | 40,400 |
Jun 06, 2024 | 4,075.00 | 4,095.00 | 4,000.00 | 4,035.00 | 4,022.32 | 36,600 |
Jun 05, 2024 | 4,125.00 | 4,125.00 | 4,075.00 | 4,075.00 | 4,062.20 | 31,600 |
Jun 04, 2024 | 4,095.00 | 4,160.00 | 4,095.00 | 4,130.00 | 4,117.03 | 34,200 |
Jun 03, 2024 | 4,095.00 | 4,115.00 | 4,075.00 | 4,095.00 | 4,082.14 | 24,700 |
May 31, 2024 | 4,000.00 | 4,100.00 | 4,000.00 | 4,065.00 | 4,052.23 | 47,400 |
May 30, 2024 | 3,920.00 | 4,000.00 | 3,910.00 | 4,000.00 | 3,987.43 | 58,300 |
May 29, 2024 | 3,975.00 | 3,980.00 | 3,910.00 | 3,910.00 | 3,897.72 | 40,800 |
May 28, 2024 | 4,075.00 | 4,090.00 | 3,980.00 | 4,000.00 | 3,987.43 | 56,500 |
May 27, 2024 | 4,045.00 | 4,095.00 | 4,020.00 | 4,095.00 | 4,082.14 | 30,200 |
May 24, 2024 | 4,040.00 | 4,120.00 | 4,000.00 | 4,030.00 | 4,017.34 | 49,000 |
May 23, 2024 | 3,980.00 | 4,045.00 | 3,960.00 | 4,045.00 | 4,032.29 | 66,600 |
May 22, 2024 | 3,975.00 | 3,995.00 | 3,940.00 | 3,960.00 | 3,947.56 | 32,600 |
May 21, 2024 | 3,965.00 | 4,050.00 | 3,940.00 | 3,950.00 | 3,937.59 | 55,200 |
May 20, 2024 | 4,030.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,937.59 | 85,400 |
May 17, 2024 | 3,900.00 | 4,035.00 | 3,890.00 | 4,020.00 | 4,007.37 | 108,600 |
May 16, 2024 | 3,910.00 | 3,935.00 | 3,875.00 | 3,920.00 | 3,907.69 | 108,900 |
May 15, 2024 | 3,850.00 | 3,875.00 | 3,815.00 | 3,870.00 | 3,857.84 | 38,000 |
May 14, 2024 | 3,795.00 | 3,845.00 | 3,745.00 | 3,845.00 | 3,832.92 | 55,600 |
May 13, 2024 | 3,730.00 | 3,795.00 | 3,695.00 | 3,775.00 | 3,763.14 | 91,000 |
May 10, 2024 | 3,730.00 | 3,750.00 | 3,685.00 | 3,715.00 | 3,703.33 | 58,500 |
May 09, 2024 | 3,760.00 | 3,780.00 | 3,700.00 | 3,700.00 | 3,688.38 | 56,400 |
May 08, 2024 | 3,855.00 | 3,855.00 | 3,740.00 | 3,760.00 | 3,748.19 | 91,200 |
May 07, 2024 | 3,910.00 | 3,920.00 | 3,875.00 | 3,875.00 | 3,862.83 | 68,900 |
May 02, 2024 | 3,940.00 | 3,970.00 | 3,870.00 | 3,890.00 | 3,877.78 | 56,000 |
May 01, 2024 | 3,845.00 | 3,900.00 | 3,845.00 | 3,885.00 | 3,872.80 | 44,000 |
Apr 30, 2024 | 3,845.00 | 3,895.00 | 3,790.00 | 3,895.00 | 3,882.76 | 60,900 |
Apr 26, 2024 | 3,785.00 | 3,810.00 | 3,740.00 | 3,800.00 | 3,788.06 | 35,800 |
Apr 25, 2024 | 3,855.00 | 3,855.00 | 3,765.00 | 3,785.00 | 3,773.11 | 73,100 |
Apr 24, 2024 | 3,910.00 | 3,910.00 | 3,800.00 | 3,880.00 | 3,867.81 | 63,000 |
Apr 23, 2024 | 3,890.00 | 3,920.00 | 3,850.00 | 3,910.00 | 3,897.72 | 41,800 |
Apr 22, 2024 | 3,850.00 | 3,990.00 | 3,780.00 | 3,860.00 | 3,847.87 | 173,500 |
Apr 19, 2024 | 3,800.00 | 3,985.00 | 3,710.00 | 3,860.00 | 3,847.87 | 667,100 |
Apr 18, 2024 | 3,570.00 | 3,575.00 | 3,525.00 | 3,540.00 | 3,528.88 | 95,000 |
Apr 17, 2024 | 3,615.00 | 3,615.00 | 3,545.00 | 3,580.00 | 3,568.75 | 58,100 |
Apr 16, 2024 | 3,655.00 | 3,680.00 | 3,590.00 | 3,590.00 | 3,578.72 | 65,800 |
Apr 15, 2024 | 3,655.00 | 3,660.00 | 3,620.00 | 3,645.00 | 3,633.55 | 29,700 |
Apr 12, 2024 | 3,630.00 | 3,665.00 | 3,615.00 | 3,655.00 | 3,643.52 | 41,400 |
Apr 11, 2024 | 3,630.00 | 3,630.00 | 3,595.00 | 3,625.00 | 3,613.61 | 15,700 |
Apr 10, 2024 | 3,650.00 | 3,650.00 | 3,630.00 | 3,650.00 | 3,638.53 | 18,600 |
Apr 09, 2024 | 3,605.00 | 3,615.00 | 3,570.00 | 3,615.00 | 3,603.64 | 32,300 |
Apr 08, 2024 | 3,540.00 | 3,585.00 | 3,530.00 | 3,575.00 | 3,563.77 | 32,700 |
Apr 05, 2024 | 3,550.00 | 3,585.00 | 3,535.00 | 3,545.00 | 3,533.86 | 27,000 |
Apr 04, 2024 | 3,615.00 | 3,615.00 | 3,565.00 | 3,585.00 | 3,573.74 | 31,100 |
Apr 03, 2024 | 3,585.00 | 3,635.00 | 3,585.00 | 3,615.00 | 3,603.64 | 34,600 |
Apr 02, 2024 | 3,700.00 | 3,705.00 | 3,600.00 | 3,625.00 | 3,613.61 | 44,500 |
Apr 01, 2024 | 3,750.00 | 3,780.00 | 3,695.00 | 3,700.00 | 3,688.38 | 29,500 |
Mar 29, 2024 | 3,680.00 | 3,765.00 | 3,680.00 | 3,755.00 | 3,743.20 | 18,700 |
Mar 28, 2024 | 3,740.00 | 3,740.00 | 3,675.00 | 3,690.00 | 3,678.41 | 31,100 |
Mar 27, 2024 | 3,690.00 | 3,745.00 | 3,690.00 | 3,740.00 | 3,728.25 | 37,100 |
Mar 26, 2024 | 3,700.00 | 3,715.00 | 3,645.00 | 3,670.00 | 3,658.47 | 27,100 |
Mar 25, 2024 | 3,700.00 | 3,735.00 | 3,685.00 | 3,705.00 | 3,693.36 | 33,800 |
Mar 22, 2024 | 3,640.00 | 3,705.00 | 3,635.00 | 3,705.00 | 3,693.36 | 69,600 |
Mar 21, 2024 | 3,665.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,598.66 | 40,500 |
Mar 19, 2024 | 3,595.00 | 3,660.00 | 3,570.00 | 3,660.00 | 3,648.50 | 45,400 |
Mar 18, 2024 | 3,560.00 | 3,605.00 | 3,510.00 | 3,595.00 | 3,583.71 | 65,200 |
Mar 15, 2024 | 3,540.00 | 3,580.00 | 3,515.00 | 3,565.00 | 3,553.80 | 45,300 |
Mar 14, 2024 | 3,480.00 | 3,540.00 | 3,475.00 | 3,540.00 | 3,528.88 | 39,200 |
Mar 13, 2024 | 3,465.00 | 3,480.00 | 3,440.00 | 3,480.00 | 3,469.07 | 45,600 |
Mar 12, 2024 | 3,400.00 | 3,450.00 | 3,385.00 | 3,450.00 | 3,439.16 | 29,700 |
Mar 11, 2024 | 3,415.00 | 3,420.00 | 3,360.00 | 3,395.00 | 3,384.34 | 30,700 |
Mar 08, 2024 | 3,405.00 | 3,440.00 | 3,390.00 | 3,415.00 | 3,404.27 | 36,800 |
Mar 07, 2024 | 3,420.00 | 3,440.00 | 3,410.00 | 3,440.00 | 3,429.19 | 34,800 |
Mar 06, 2024 | 3,365.00 | 3,420.00 | 3,350.00 | 3,410.00 | 3,399.29 | 44,800 |
Mar 05, 2024 | 3,355.00 | 3,395.00 | 3,315.00 | 3,370.00 | 3,359.41 | 33,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |