Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 4,731.00 | 4,741.00 | 4,619.00 | 4,643.00 | 4,643.00 | 193,500 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 4,762.00 | 4,762.00 | 4,678.00 | 4,713.00 | 4,713.00 | 601,100 |
Jul 02, 2024 | 4,718.00 | 4,775.00 | 4,689.00 | 4,760.00 | 4,760.00 | 567,700 |
Jul 01, 2024 | 4,759.00 | 4,822.00 | 4,724.00 | 4,745.00 | 4,745.00 | 633,000 |
Jun 28, 2024 | 4,780.00 | 4,809.00 | 4,703.00 | 4,759.00 | 4,759.00 | 531,300 |
Jun 27, 2024 | 4,772.00 | 4,802.00 | 4,734.00 | 4,786.00 | 4,786.00 | 660,700 |
Jun 26, 2024 | 4,760.00 | 4,841.00 | 4,736.00 | 4,778.00 | 4,778.00 | 889,800 |
Jun 25, 2024 | 4,721.00 | 4,799.00 | 4,705.00 | 4,735.00 | 4,735.00 | 555,900 |
Jun 24, 2024 | 4,595.00 | 4,699.00 | 4,591.00 | 4,666.00 | 4,666.00 | 413,800 |
Jun 21, 2024 | 4,545.00 | 4,646.00 | 4,545.00 | 4,620.00 | 4,620.00 | 576,100 |
Jun 20, 2024 | 4,500.00 | 4,537.00 | 4,461.00 | 4,527.00 | 4,527.00 | 305,400 |
Jun 19, 2024 | 4,532.00 | 4,565.00 | 4,486.00 | 4,533.00 | 4,533.00 | 258,000 |
Jun 18, 2024 | 4,473.00 | 4,538.00 | 4,380.00 | 4,512.00 | 4,512.00 | 619,100 |
Jun 17, 2024 | 4,587.00 | 4,598.00 | 4,500.00 | 4,543.00 | 4,543.00 | 492,200 |
Jun 14, 2024 | 4,612.00 | 4,714.00 | 4,590.00 | 4,706.00 | 4,706.00 | 704,700 |
Jun 13, 2024 | 4,728.00 | 4,728.00 | 4,642.00 | 4,645.00 | 4,645.00 | 401,800 |
Jun 12, 2024 | 4,691.00 | 4,718.00 | 4,650.00 | 4,717.00 | 4,717.00 | 449,300 |
Jun 11, 2024 | 4,800.00 | 4,814.00 | 4,691.00 | 4,696.00 | 4,696.00 | 493,300 |
Jun 10, 2024 | 4,637.00 | 4,730.00 | 4,629.00 | 4,730.00 | 4,730.00 | 483,200 |
Jun 07, 2024 | 4,606.00 | 4,677.00 | 4,580.00 | 4,637.00 | 4,637.00 | 380,200 |
Jun 06, 2024 | 4,569.00 | 4,620.00 | 4,521.00 | 4,620.00 | 4,620.00 | 436,400 |
Jun 05, 2024 | 4,546.00 | 4,560.00 | 4,452.00 | 4,465.00 | 4,465.00 | 633,800 |
Jun 04, 2024 | 4,597.00 | 4,625.00 | 4,533.00 | 4,594.00 | 4,594.00 | 449,300 |
Jun 03, 2024 | 4,635.00 | 4,683.00 | 4,589.00 | 4,651.00 | 4,651.00 | 511,300 |
May 31, 2024 | 4,527.00 | 4,642.00 | 4,523.00 | 4,635.00 | 4,635.00 | 728,600 |
May 30, 2024 | 4,460.00 | 4,540.00 | 4,434.00 | 4,516.00 | 4,516.00 | 441,300 |
May 29, 2024 | 4,549.00 | 4,569.00 | 4,467.00 | 4,500.00 | 4,500.00 | 421,400 |
May 28, 2024 | 4,521.00 | 4,550.00 | 4,479.00 | 4,531.00 | 4,531.00 | 419,300 |
May 27, 2024 | 4,518.00 | 4,521.00 | 4,416.00 | 4,496.00 | 4,496.00 | 463,400 |
May 24, 2024 | 4,444.00 | 4,515.00 | 4,409.00 | 4,510.00 | 4,510.00 | 313,700 |
May 23, 2024 | 4,500.00 | 4,533.00 | 4,452.00 | 4,503.00 | 4,503.00 | 349,900 |
May 22, 2024 | 4,553.00 | 4,591.00 | 4,488.00 | 4,497.00 | 4,497.00 | 350,000 |
May 21, 2024 | 4,550.00 | 4,598.00 | 4,524.00 | 4,568.00 | 4,568.00 | 311,400 |
May 20, 2024 | 4,599.00 | 4,623.00 | 4,521.00 | 4,538.00 | 4,538.00 | 456,700 |
May 17, 2024 | 4,644.00 | 4,666.00 | 4,593.00 | 4,600.00 | 4,600.00 | 448,100 |
May 16, 2024 | 4,650.00 | 4,697.00 | 4,610.00 | 4,624.00 | 4,624.00 | 493,200 |
May 15, 2024 | 4,730.00 | 4,781.00 | 4,560.00 | 4,571.00 | 4,571.00 | 858,600 |
May 14, 2024 | 4,713.00 | 4,784.00 | 4,581.00 | 4,749.00 | 4,749.00 | 1,225,700 |
May 13, 2024 | 4,700.00 | 4,734.00 | 4,598.00 | 4,713.00 | 4,713.00 | 880,100 |
May 10, 2024 | 4,700.00 | 4,837.00 | 4,679.00 | 4,700.00 | 4,700.00 | 988,300 |
May 09, 2024 | 4,576.00 | 4,698.00 | 4,556.00 | 4,661.00 | 4,661.00 | 512,900 |
May 08, 2024 | 4,517.00 | 4,545.00 | 4,477.00 | 4,506.00 | 4,506.00 | 780,200 |
May 07, 2024 | 4,709.00 | 4,710.00 | 4,525.00 | 4,552.00 | 4,552.00 | 1,223,300 |
May 02, 2024 | 4,700.00 | 4,737.00 | 4,662.00 | 4,698.00 | 4,698.00 | 684,400 |
May 01, 2024 | 4,705.00 | 4,769.00 | 4,663.00 | 4,677.00 | 4,677.00 | 839,700 |
Apr 30, 2024 | 4,637.00 | 4,709.00 | 4,618.00 | 4,705.00 | 4,705.00 | 805,100 |
Apr 26, 2024 | 4,448.00 | 4,604.00 | 4,392.00 | 4,547.00 | 4,547.00 | 1,300,500 |
Apr 25, 2024 | 4,322.00 | 4,340.00 | 4,266.00 | 4,311.00 | 4,311.00 | 661,000 |
Apr 24, 2024 | 4,388.00 | 4,482.00 | 4,384.00 | 4,456.00 | 4,456.00 | 425,000 |
Apr 23, 2024 | 4,388.00 | 4,397.00 | 4,314.00 | 4,352.00 | 4,352.00 | 343,200 |
Apr 22, 2024 | 4,363.00 | 4,393.00 | 4,302.00 | 4,332.00 | 4,332.00 | 415,500 |
Apr 19, 2024 | 4,361.00 | 4,419.00 | 4,222.00 | 4,319.00 | 4,319.00 | 521,000 |
Apr 18, 2024 | 4,381.00 | 4,453.00 | 4,343.00 | 4,406.00 | 4,406.00 | 419,800 |
Apr 17, 2024 | 4,403.00 | 4,447.00 | 4,318.00 | 4,405.00 | 4,405.00 | 506,300 |
Apr 16, 2024 | 4,429.00 | 4,447.00 | 4,344.00 | 4,409.00 | 4,409.00 | 803,500 |
Apr 15, 2024 | 4,412.00 | 4,499.00 | 4,386.00 | 4,499.00 | 4,499.00 | 426,000 |
Apr 12, 2024 | 4,550.00 | 4,579.00 | 4,468.00 | 4,482.00 | 4,482.00 | 359,900 |
Apr 11, 2024 | 4,442.00 | 4,500.00 | 4,371.00 | 4,500.00 | 4,500.00 | 561,700 |
Apr 10, 2024 | 4,495.00 | 4,546.00 | 4,441.00 | 4,512.00 | 4,512.00 | 337,200 |
Apr 09, 2024 | 4,530.00 | 4,551.00 | 4,465.00 | 4,504.00 | 4,504.00 | 705,600 |
Apr 08, 2024 | 4,570.00 | 4,600.00 | 4,503.00 | 4,530.00 | 4,530.00 | 430,700 |
Apr 05, 2024 | 4,377.00 | 4,554.00 | 4,352.00 | 4,542.00 | 4,542.00 | 703,300 |
Apr 04, 2024 | 4,444.00 | 4,558.00 | 4,415.00 | 4,517.00 | 4,517.00 | 612,300 |
Apr 03, 2024 | 4,351.00 | 4,504.00 | 4,333.00 | 4,439.00 | 4,439.00 | 1,000,600 |
Apr 02, 2024 | 4,565.00 | 4,627.00 | 4,524.00 | 4,561.00 | 4,561.00 | 534,100 |
Apr 01, 2024 | 4,738.00 | 4,741.00 | 4,514.00 | 4,578.00 | 4,578.00 | 524,800 |
Mar 29, 2024 | 4,750.00 | 4,779.00 | 4,648.00 | 4,768.00 | 4,768.00 | 297,500 |
Mar 28, 2024 | 4,830.00 | 4,850.00 | 4,693.00 | 4,727.00 | 4,727.00 | 553,800 |
Mar 28, 2024 | 24 Dividend | |||||
Mar 27, 2024 | 4,892.00 | 4,909.00 | 4,840.00 | 4,869.00 | 4,845.00 | 600,500 |
Mar 26, 2024 | 4,780.00 | 4,881.00 | 4,755.00 | 4,831.00 | 4,807.19 | 503,200 |
Mar 25, 2024 | 4,931.00 | 4,935.00 | 4,793.00 | 4,811.00 | 4,787.29 | 470,300 |
Mar 22, 2024 | 4,840.00 | 4,929.00 | 4,820.00 | 4,883.00 | 4,858.93 | 582,700 |
Mar 21, 2024 | 4,860.00 | 4,883.00 | 4,776.00 | 4,834.00 | 4,810.17 | 724,300 |
Mar 19, 2024 | 4,640.00 | 4,755.00 | 4,620.00 | 4,749.00 | 4,725.59 | 776,600 |
Mar 18, 2024 | 4,536.00 | 4,755.00 | 4,536.00 | 4,640.00 | 4,617.13 | 1,098,400 |
Mar 15, 2024 | 4,565.00 | 4,630.00 | 4,541.00 | 4,570.00 | 4,547.47 | 968,300 |
Mar 14, 2024 | 4,655.00 | 4,655.00 | 4,530.00 | 4,650.00 | 4,627.08 | 1,070,400 |
Mar 13, 2024 | 4,747.00 | 4,789.00 | 4,651.00 | 4,683.00 | 4,659.92 | 856,000 |
Mar 12, 2024 | 4,711.00 | 4,801.00 | 4,632.00 | 4,799.00 | 4,775.35 | 744,500 |
Mar 11, 2024 | 4,927.00 | 4,943.00 | 4,666.00 | 4,781.00 | 4,757.43 | 973,200 |
Mar 08, 2024 | 4,996.00 | 5,110.00 | 4,956.00 | 4,997.00 | 4,972.37 | 1,134,500 |
Mar 07, 2024 | 4,935.00 | 5,024.00 | 4,880.00 | 4,942.00 | 4,917.64 | 880,200 |
Mar 06, 2024 | 4,891.00 | 4,960.00 | 4,812.00 | 4,894.00 | 4,869.88 | 1,039,300 |
Mar 05, 2024 | 4,576.00 | 4,841.00 | 4,576.00 | 4,821.00 | 4,797.24 | 1,170,100 |
Mar 04, 2024 | 4,493.00 | 4,605.00 | 4,483.00 | 4,576.00 | 4,553.44 | 750,200 |
Mar 01, 2024 | 4,394.00 | 4,433.00 | 4,338.00 | 4,423.00 | 4,401.20 | 397,000 |
Feb 29, 2024 | 4,363.00 | 4,444.00 | 4,328.00 | 4,338.00 | 4,316.62 | 1,064,300 |
Feb 28, 2024 | 4,369.00 | 4,447.00 | 4,340.00 | 4,385.00 | 4,363.39 | 601,200 |
Feb 27, 2024 | 4,401.00 | 4,447.00 | 4,320.00 | 4,350.00 | 4,328.56 | 881,800 |
Feb 26, 2024 | 4,254.00 | 4,305.00 | 4,247.00 | 4,261.00 | 4,240.00 | 666,500 |
Feb 22, 2024 | 4,180.00 | 4,318.00 | 4,166.00 | 4,225.00 | 4,204.17 | 763,100 |
Feb 21, 2024 | 4,104.00 | 4,156.00 | 4,059.00 | 4,156.00 | 4,135.51 | 571,900 |
Feb 20, 2024 | 4,124.00 | 4,140.00 | 4,066.00 | 4,124.00 | 4,103.67 | 363,700 |
Feb 19, 2024 | 4,153.00 | 4,177.00 | 4,120.00 | 4,159.00 | 4,138.50 | 290,000 |
Feb 16, 2024 | 4,127.00 | 4,224.00 | 4,096.00 | 4,163.00 | 4,142.48 | 593,300 |
Feb 15, 2024 | 4,170.00 | 4,195.00 | 4,028.00 | 4,057.00 | 4,037.00 | 547,500 |
Feb 14, 2024 | 4,176.00 | 4,194.00 | 4,089.00 | 4,151.00 | 4,130.54 | 705,800 |
Feb 13, 2024 | 4,100.00 | 4,239.00 | 4,100.00 | 4,224.00 | 4,203.18 | 952,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |