Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 3,890.00 | 3,940.00 | 3,885.00 | 3,890.00 | 3,890.00 | 25,200 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 4,005.00 | 4,020.00 | 3,920.00 | 3,935.00 | 3,935.00 | 41,400 |
Jul 02, 2024 | 4,040.00 | 4,150.00 | 4,035.00 | 4,070.00 | 4,070.00 | 67,500 |
Jul 01, 2024 | 4,035.00 | 4,045.00 | 3,990.00 | 4,045.00 | 4,045.00 | 24,700 |
Jun 28, 2024 | 3,960.00 | 4,020.00 | 3,920.00 | 3,995.00 | 3,995.00 | 42,800 |
Jun 27, 2024 | 3,950.00 | 3,980.00 | 3,925.00 | 3,960.00 | 3,960.00 | 37,400 |
Jun 26, 2024 | 3,930.00 | 4,000.00 | 3,925.00 | 3,955.00 | 3,955.00 | 56,500 |
Jun 25, 2024 | 3,965.00 | 4,015.00 | 3,925.00 | 3,980.00 | 3,980.00 | 22,800 |
Jun 24, 2024 | 3,970.00 | 4,000.00 | 3,945.00 | 3,965.00 | 3,965.00 | 24,700 |
Jun 21, 2024 | 3,960.00 | 3,995.00 | 3,885.00 | 3,915.00 | 3,915.00 | 58,400 |
Jun 20, 2024 | 3,840.00 | 3,990.00 | 3,840.00 | 3,975.00 | 3,975.00 | 52,200 |
Jun 19, 2024 | 3,695.00 | 3,890.00 | 3,695.00 | 3,890.00 | 3,890.00 | 46,100 |
Jun 18, 2024 | 3,720.00 | 3,720.00 | 3,650.00 | 3,695.00 | 3,695.00 | 46,400 |
Jun 17, 2024 | 3,720.00 | 3,720.00 | 3,645.00 | 3,710.00 | 3,710.00 | 34,600 |
Jun 14, 2024 | 3,650.00 | 3,800.00 | 3,650.00 | 3,755.00 | 3,755.00 | 48,200 |
Jun 13, 2024 | 3,735.00 | 3,780.00 | 3,650.00 | 3,675.00 | 3,675.00 | 42,000 |
Jun 12, 2024 | 3,700.00 | 3,870.00 | 3,700.00 | 3,790.00 | 3,790.00 | 47,600 |
Jun 11, 2024 | 3,740.00 | 3,755.00 | 3,680.00 | 3,700.00 | 3,700.00 | 19,800 |
Jun 10, 2024 | 3,700.00 | 3,775.00 | 3,700.00 | 3,750.00 | 3,750.00 | 31,400 |
Jun 07, 2024 | 3,605.00 | 3,685.00 | 3,605.00 | 3,670.00 | 3,670.00 | 17,000 |
Jun 06, 2024 | 3,650.00 | 3,665.00 | 3,605.00 | 3,635.00 | 3,635.00 | 23,300 |
Jun 05, 2024 | 3,620.00 | 3,620.00 | 3,580.00 | 3,585.00 | 3,585.00 | 22,400 |
Jun 04, 2024 | 3,655.00 | 3,690.00 | 3,615.00 | 3,640.00 | 3,640.00 | 34,200 |
Jun 03, 2024 | 3,720.00 | 3,760.00 | 3,650.00 | 3,665.00 | 3,665.00 | 29,500 |
May 31, 2024 | 3,675.00 | 3,705.00 | 3,630.00 | 3,680.00 | 3,680.00 | 76,100 |
May 30, 2024 | 3,615.00 | 3,650.00 | 3,585.00 | 3,645.00 | 3,645.00 | 35,500 |
May 29, 2024 | 3,710.00 | 3,730.00 | 3,625.00 | 3,640.00 | 3,640.00 | 42,900 |
May 28, 2024 | 3,815.00 | 3,825.00 | 3,735.00 | 3,745.00 | 3,745.00 | 15,600 |
May 27, 2024 | 3,765.00 | 3,835.00 | 3,755.00 | 3,815.00 | 3,815.00 | 22,200 |
May 24, 2024 | 3,765.00 | 3,805.00 | 3,720.00 | 3,745.00 | 3,745.00 | 38,800 |
May 23, 2024 | 3,770.00 | 3,840.00 | 3,755.00 | 3,805.00 | 3,805.00 | 22,200 |
May 22, 2024 | 3,815.00 | 3,845.00 | 3,780.00 | 3,800.00 | 3,800.00 | 26,900 |
May 21, 2024 | 3,665.00 | 3,825.00 | 3,655.00 | 3,800.00 | 3,800.00 | 41,800 |
May 20, 2024 | 3,615.00 | 3,685.00 | 3,600.00 | 3,665.00 | 3,665.00 | 54,500 |
May 17, 2024 | 3,740.00 | 3,740.00 | 3,680.00 | 3,725.00 | 3,725.00 | 46,500 |
May 16, 2024 | 3,755.00 | 3,835.00 | 3,755.00 | 3,810.00 | 3,810.00 | 27,000 |
May 15, 2024 | 3,900.00 | 3,900.00 | 3,750.00 | 3,755.00 | 3,755.00 | 22,800 |
May 14, 2024 | 3,880.00 | 3,905.00 | 3,835.00 | 3,860.00 | 3,860.00 | 37,300 |
May 13, 2024 | 4,010.00 | 4,020.00 | 3,780.00 | 3,875.00 | 3,875.00 | 60,200 |
May 10, 2024 | 3,705.00 | 3,755.00 | 3,660.00 | 3,695.00 | 3,695.00 | 39,800 |
May 09, 2024 | 3,690.00 | 3,750.00 | 3,690.00 | 3,725.00 | 3,725.00 | 22,400 |
May 08, 2024 | 3,695.00 | 3,725.00 | 3,685.00 | 3,695.00 | 3,695.00 | 29,600 |
May 07, 2024 | 3,690.00 | 3,710.00 | 3,640.00 | 3,690.00 | 3,690.00 | 35,200 |
May 02, 2024 | 3,680.00 | 3,705.00 | 3,670.00 | 3,690.00 | 3,690.00 | 18,800 |
May 01, 2024 | 3,740.00 | 3,765.00 | 3,710.00 | 3,745.00 | 3,745.00 | 12,700 |
Apr 30, 2024 | 3,765.00 | 3,780.00 | 3,715.00 | 3,780.00 | 3,780.00 | 16,100 |
Apr 26, 2024 | 3,680.00 | 3,755.00 | 3,625.00 | 3,740.00 | 3,740.00 | 34,700 |
Apr 25, 2024 | 3,665.00 | 3,710.00 | 3,645.00 | 3,655.00 | 3,655.00 | 19,500 |
Apr 24, 2024 | 3,660.00 | 3,700.00 | 3,640.00 | 3,675.00 | 3,675.00 | 29,000 |
Apr 23, 2024 | 3,655.00 | 3,690.00 | 3,630.00 | 3,660.00 | 3,660.00 | 25,200 |
Apr 22, 2024 | 3,650.00 | 3,655.00 | 3,590.00 | 3,655.00 | 3,655.00 | 30,900 |
Apr 19, 2024 | 3,675.00 | 3,680.00 | 3,555.00 | 3,600.00 | 3,600.00 | 30,600 |
Apr 18, 2024 | 3,620.00 | 3,770.00 | 3,600.00 | 3,735.00 | 3,735.00 | 25,000 |
Apr 17, 2024 | 3,720.00 | 3,720.00 | 3,605.00 | 3,635.00 | 3,635.00 | 26,900 |
Apr 16, 2024 | 3,670.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,670.00 | 29,100 |
Apr 15, 2024 | 3,680.00 | 3,760.00 | 3,645.00 | 3,730.00 | 3,730.00 | 28,600 |
Apr 12, 2024 | 3,765.00 | 3,795.00 | 3,735.00 | 3,740.00 | 3,740.00 | 39,000 |
Apr 11, 2024 | 3,615.00 | 3,775.00 | 3,600.00 | 3,760.00 | 3,760.00 | 57,600 |
Apr 10, 2024 | 3,700.00 | 3,745.00 | 3,645.00 | 3,660.00 | 3,660.00 | 31,400 |
Apr 09, 2024 | 3,750.00 | 3,805.00 | 3,750.00 | 3,770.00 | 3,770.00 | 24,600 |
Apr 08, 2024 | 3,895.00 | 3,895.00 | 3,790.00 | 3,815.00 | 3,815.00 | 25,100 |
Apr 05, 2024 | 3,850.00 | 3,920.00 | 3,810.00 | 3,865.00 | 3,865.00 | 31,700 |
Apr 04, 2024 | 3,860.00 | 3,940.00 | 3,825.00 | 3,900.00 | 3,900.00 | 35,900 |
Apr 03, 2024 | 3,775.00 | 3,885.00 | 3,745.00 | 3,860.00 | 3,860.00 | 43,800 |
Apr 02, 2024 | 3,825.00 | 3,865.00 | 3,810.00 | 3,815.00 | 3,815.00 | 28,900 |
Apr 01, 2024 | 3,990.00 | 3,990.00 | 3,845.00 | 3,870.00 | 3,870.00 | 23,000 |
Mar 29, 2024 | 3,855.00 | 3,975.00 | 3,840.00 | 3,950.00 | 3,950.00 | 18,700 |
Mar 28, 2024 | 3,940.00 | 3,960.00 | 3,825.00 | 3,835.00 | 3,835.00 | 56,600 |
Mar 28, 2024 | 35 Dividend | |||||
Mar 27, 2024 | 3,950.00 | 4,000.00 | 3,915.00 | 3,960.00 | 3,925.00 | 54,000 |
Mar 26, 2024 | 3,805.00 | 3,910.00 | 3,805.00 | 3,905.00 | 3,870.49 | 33,100 |
Mar 25, 2024 | 3,865.00 | 3,910.00 | 3,850.00 | 3,850.00 | 3,815.97 | 30,800 |
Mar 22, 2024 | 3,945.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,865.53 | 24,800 |
Mar 21, 2024 | 3,960.00 | 4,000.00 | 3,940.00 | 3,945.00 | 3,910.13 | 31,700 |
Mar 19, 2024 | 3,940.00 | 3,960.00 | 3,840.00 | 3,905.00 | 3,870.49 | 35,100 |
Mar 18, 2024 | 3,915.00 | 3,950.00 | 3,850.00 | 3,935.00 | 3,900.22 | 46,400 |
Mar 15, 2024 | 3,895.00 | 3,970.00 | 3,870.00 | 3,915.00 | 3,880.40 | 85,500 |
Mar 14, 2024 | 3,920.00 | 3,940.00 | 3,890.00 | 3,890.00 | 3,855.62 | 39,300 |
Mar 13, 2024 | 3,930.00 | 3,935.00 | 3,840.00 | 3,880.00 | 3,845.71 | 23,900 |
Mar 12, 2024 | 3,880.00 | 3,915.00 | 3,810.00 | 3,910.00 | 3,875.44 | 30,400 |
Mar 11, 2024 | 3,935.00 | 3,940.00 | 3,885.00 | 3,910.00 | 3,875.44 | 34,000 |
Mar 08, 2024 | 4,040.00 | 4,080.00 | 3,995.00 | 4,030.00 | 3,994.38 | 47,600 |
Mar 07, 2024 | 4,200.00 | 4,200.00 | 4,040.00 | 4,050.00 | 4,014.20 | 34,000 |
Mar 06, 2024 | 4,140.00 | 4,210.00 | 4,115.00 | 4,140.00 | 4,103.41 | 60,200 |
Mar 05, 2024 | 4,145.00 | 4,165.00 | 4,115.00 | 4,150.00 | 4,113.32 | 40,600 |
Mar 04, 2024 | 4,160.00 | 4,175.00 | 4,115.00 | 4,140.00 | 4,103.41 | 44,400 |
Mar 01, 2024 | 4,270.00 | 4,290.00 | 4,160.00 | 4,175.00 | 4,138.10 | 44,100 |
Feb 29, 2024 | 4,155.00 | 4,295.00 | 4,140.00 | 4,285.00 | 4,247.13 | 90,500 |
Feb 28, 2024 | 4,105.00 | 4,200.00 | 4,100.00 | 4,180.00 | 4,143.06 | 38,300 |
Feb 27, 2024 | 4,040.00 | 4,110.00 | 4,005.00 | 4,100.00 | 4,063.76 | 51,800 |
Feb 26, 2024 | 4,120.00 | 4,155.00 | 4,025.00 | 4,025.00 | 3,989.43 | 30,600 |
Feb 22, 2024 | 4,115.00 | 4,130.00 | 4,040.00 | 4,100.00 | 4,063.76 | 29,600 |
Feb 21, 2024 | 4,130.00 | 4,135.00 | 4,025.00 | 4,045.00 | 4,009.25 | 20,000 |
Feb 20, 2024 | 4,110.00 | 4,180.00 | 4,065.00 | 4,135.00 | 4,098.45 | 43,600 |
Feb 19, 2024 | 4,095.00 | 4,095.00 | 4,000.00 | 4,040.00 | 4,004.29 | 23,000 |
Feb 16, 2024 | 4,025.00 | 4,120.00 | 4,015.00 | 4,090.00 | 4,053.85 | 45,300 |
Feb 15, 2024 | 3,955.00 | 4,055.00 | 3,955.00 | 4,025.00 | 3,989.43 | 45,100 |
Feb 14, 2024 | 3,965.00 | 3,975.00 | 3,910.00 | 3,955.00 | 3,920.04 | 34,400 |
Feb 13, 2024 | 3,910.00 | 3,990.00 | 3,855.00 | 3,985.00 | 3,949.78 | 48,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |