Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 4,705.00 | 4,750.00 | 4,630.00 | 4,670.00 | 4,670.00 | 25,000 |
May 31, 2024 | 4,620.00 | 4,725.00 | 4,590.00 | 4,700.00 | 4,700.00 | 53,700 |
May 30, 2024 | 4,640.00 | 4,655.00 | 4,590.00 | 4,625.00 | 4,625.00 | 22,400 |
May 29, 2024 | 4,720.00 | 4,740.00 | 4,640.00 | 4,690.00 | 4,690.00 | 22,100 |
May 28, 2024 | 4,720.00 | 4,740.00 | 4,680.00 | 4,690.00 | 4,690.00 | 14,500 |
May 27, 2024 | 4,610.00 | 4,730.00 | 4,610.00 | 4,700.00 | 4,700.00 | 16,200 |
May 24, 2024 | 4,650.00 | 4,665.00 | 4,615.00 | 4,625.00 | 4,625.00 | 15,700 |
May 23, 2024 | 4,625.00 | 4,695.00 | 4,625.00 | 4,665.00 | 4,665.00 | 17,500 |
May 22, 2024 | 4,620.00 | 4,670.00 | 4,610.00 | 4,625.00 | 4,625.00 | 19,900 |
May 21, 2024 | 4,600.00 | 4,660.00 | 4,600.00 | 4,620.00 | 4,620.00 | 16,900 |
May 20, 2024 | 4,645.00 | 4,645.00 | 4,600.00 | 4,600.00 | 4,600.00 | 24,200 |
May 17, 2024 | 4,540.00 | 4,650.00 | 4,540.00 | 4,630.00 | 4,630.00 | 16,000 |
May 16, 2024 | 4,520.00 | 4,565.00 | 4,495.00 | 4,535.00 | 4,535.00 | 15,200 |
May 15, 2024 | 4,580.00 | 4,585.00 | 4,490.00 | 4,525.00 | 4,525.00 | 19,300 |
May 14, 2024 | 4,600.00 | 4,660.00 | 4,455.00 | 4,560.00 | 4,560.00 | 76,600 |
May 13, 2024 | 4,785.00 | 4,790.00 | 4,590.00 | 4,665.00 | 4,665.00 | 47,000 |
May 10, 2024 | 4,845.00 | 4,860.00 | 4,785.00 | 4,785.00 | 4,785.00 | 17,400 |
May 09, 2024 | 4,805.00 | 4,880.00 | 4,805.00 | 4,845.00 | 4,845.00 | 10,600 |
May 08, 2024 | 4,850.00 | 4,865.00 | 4,780.00 | 4,780.00 | 4,780.00 | 22,600 |
May 07, 2024 | 4,875.00 | 4,890.00 | 4,815.00 | 4,850.00 | 4,850.00 | 12,400 |
May 02, 2024 | 4,895.00 | 4,895.00 | 4,860.00 | 4,870.00 | 4,870.00 | 3,800 |
May 01, 2024 | 4,945.00 | 4,955.00 | 4,860.00 | 4,895.00 | 4,895.00 | 6,200 |
Apr 30, 2024 | 4,880.00 | 4,975.00 | 4,880.00 | 4,960.00 | 4,960.00 | 10,200 |
Apr 26, 2024 | 4,830.00 | 4,910.00 | 4,805.00 | 4,905.00 | 4,905.00 | 23,400 |
Apr 25, 2024 | 4,840.00 | 4,860.00 | 4,800.00 | 4,845.00 | 4,845.00 | 9,100 |
Apr 24, 2024 | 4,840.00 | 4,890.00 | 4,830.00 | 4,840.00 | 4,840.00 | 16,000 |
Apr 23, 2024 | 4,835.00 | 4,860.00 | 4,825.00 | 4,855.00 | 4,855.00 | 4,600 |
Apr 22, 2024 | 4,740.00 | 4,845.00 | 4,740.00 | 4,835.00 | 4,835.00 | 11,100 |
Apr 19, 2024 | 4,770.00 | 4,775.00 | 4,700.00 | 4,725.00 | 4,725.00 | 19,300 |
Apr 18, 2024 | 4,755.00 | 4,815.00 | 4,755.00 | 4,805.00 | 4,805.00 | 11,700 |
Apr 17, 2024 | 4,770.00 | 4,790.00 | 4,705.00 | 4,755.00 | 4,755.00 | 14,600 |
Apr 16, 2024 | 4,790.00 | 4,790.00 | 4,720.00 | 4,770.00 | 4,770.00 | 20,600 |
Apr 15, 2024 | 4,750.00 | 4,810.00 | 4,750.00 | 4,800.00 | 4,800.00 | 18,900 |
Apr 12, 2024 | 4,805.00 | 4,825.00 | 4,765.00 | 4,770.00 | 4,770.00 | 23,300 |
Apr 11, 2024 | 4,805.00 | 4,865.00 | 4,805.00 | 4,825.00 | 4,825.00 | 11,800 |
Apr 10, 2024 | 4,885.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 8,500 |
Apr 09, 2024 | 4,945.00 | 4,945.00 | 4,860.00 | 4,870.00 | 4,870.00 | 12,600 |
Apr 08, 2024 | 4,935.00 | 4,950.00 | 4,915.00 | 4,945.00 | 4,945.00 | 8,700 |
Apr 05, 2024 | 4,840.00 | 4,940.00 | 4,840.00 | 4,935.00 | 4,935.00 | 13,400 |
Apr 04, 2024 | 4,885.00 | 4,920.00 | 4,850.00 | 4,900.00 | 4,900.00 | 15,800 |
Apr 03, 2024 | 4,840.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,885.00 | 9,800 |
Apr 02, 2024 | 4,925.00 | 4,925.00 | 4,820.00 | 4,865.00 | 4,865.00 | 27,600 |
Apr 01, 2024 | 4,990.00 | 5,000.00 | 4,920.00 | 4,925.00 | 4,925.00 | 15,200 |
Mar 29, 2024 | 4,890.00 | 4,965.00 | 4,890.00 | 4,955.00 | 4,955.00 | 4,700 |
Mar 28, 2024 | 4,940.00 | 4,985.00 | 4,895.00 | 4,915.00 | 4,915.00 | 16,600 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 5,020.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,045.00 | 20,500 |
Mar 26, 2024 | 5,050.00 | 5,070.00 | 5,010.00 | 5,010.00 | 4,985.30 | 13,200 |
Mar 25, 2024 | 5,080.00 | 5,130.00 | 5,020.00 | 5,040.00 | 5,015.15 | 25,400 |
Mar 22, 2024 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,114.65 | 12,700 |
Mar 21, 2024 | 5,200.00 | 5,210.00 | 5,160.00 | 5,170.00 | 5,144.51 | 10,600 |
Mar 19, 2024 | 5,110.00 | 5,160.00 | 5,020.00 | 5,150.00 | 5,124.61 | 18,400 |
Mar 18, 2024 | 5,110.00 | 5,130.00 | 5,070.00 | 5,110.00 | 5,084.80 | 14,600 |
Mar 15, 2024 | 5,220.00 | 5,340.00 | 5,080.00 | 5,110.00 | 5,084.80 | 71,900 |
Mar 14, 2024 | 5,010.00 | 5,020.00 | 4,910.00 | 5,020.00 | 4,995.25 | 18,800 |
Mar 13, 2024 | 4,955.00 | 5,010.00 | 4,895.00 | 4,985.00 | 4,960.42 | 22,300 |
Mar 12, 2024 | 4,880.00 | 4,955.00 | 4,805.00 | 4,955.00 | 4,930.57 | 20,600 |
Mar 11, 2024 | 4,910.00 | 4,930.00 | 4,825.00 | 4,895.00 | 4,870.86 | 21,400 |
Mar 08, 2024 | 4,890.00 | 4,975.00 | 4,875.00 | 4,940.00 | 4,915.64 | 18,200 |
Mar 07, 2024 | 4,930.00 | 4,940.00 | 4,845.00 | 4,905.00 | 4,880.81 | 21,400 |
Mar 06, 2024 | 4,815.00 | 4,960.00 | 4,815.00 | 4,920.00 | 4,895.74 | 29,200 |
Mar 05, 2024 | 4,840.00 | 4,840.00 | 4,780.00 | 4,800.00 | 4,776.33 | 10,700 |
Mar 04, 2024 | 4,900.00 | 4,900.00 | 4,810.00 | 4,850.00 | 4,826.08 | 22,200 |
Mar 01, 2024 | 4,875.00 | 4,890.00 | 4,810.00 | 4,870.00 | 4,845.99 | 16,200 |
Feb 29, 2024 | 4,800.00 | 4,865.00 | 4,770.00 | 4,845.00 | 4,821.11 | 20,400 |
Feb 28, 2024 | 4,805.00 | 4,915.00 | 4,800.00 | 4,800.00 | 4,776.33 | 23,400 |
Feb 27, 2024 | 4,805.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,826.08 | 14,500 |
Feb 26, 2024 | 4,860.00 | 4,880.00 | 4,805.00 | 4,805.00 | 4,781.31 | 16,000 |
Feb 22, 2024 | 4,820.00 | 4,845.00 | 4,790.00 | 4,820.00 | 4,796.23 | 27,900 |
Feb 21, 2024 | 4,870.00 | 4,870.00 | 4,770.00 | 4,805.00 | 4,781.31 | 20,500 |
Feb 20, 2024 | 4,840.00 | 4,920.00 | 4,840.00 | 4,855.00 | 4,831.06 | 12,100 |
Feb 19, 2024 | 4,830.00 | 4,935.00 | 4,830.00 | 4,855.00 | 4,831.06 | 17,900 |
Feb 16, 2024 | 4,880.00 | 4,900.00 | 4,810.00 | 4,845.00 | 4,821.11 | 32,300 |
Feb 15, 2024 | 5,110.00 | 5,160.00 | 4,825.00 | 4,880.00 | 4,855.94 | 43,500 |
Feb 14, 2024 | 4,830.00 | 5,100.00 | 4,830.00 | 5,060.00 | 5,035.05 | 47,900 |
Feb 13, 2024 | 4,905.00 | 4,915.00 | 4,840.00 | 4,900.00 | 4,875.84 | 41,300 |
Feb 09, 2024 | 4,835.00 | 4,885.00 | 4,805.00 | 4,835.00 | 4,811.16 | 34,500 |
Feb 08, 2024 | 4,880.00 | 4,890.00 | 4,805.00 | 4,825.00 | 4,801.21 | 22,400 |
Feb 07, 2024 | 4,815.00 | 4,910.00 | 4,805.00 | 4,875.00 | 4,850.96 | 20,200 |
Feb 06, 2024 | 4,970.00 | 4,985.00 | 4,755.00 | 4,820.00 | 4,796.23 | 69,100 |
Feb 05, 2024 | 4,965.00 | 5,010.00 | 4,965.00 | 4,970.00 | 4,945.49 | 11,800 |
Feb 02, 2024 | 4,970.00 | 4,980.00 | 4,950.00 | 4,950.00 | 4,925.59 | 10,500 |
Feb 01, 2024 | 5,020.00 | 5,020.00 | 4,960.00 | 4,960.00 | 4,935.54 | 9,700 |
Jan 31, 2024 | 4,970.00 | 5,020.00 | 4,945.00 | 5,020.00 | 4,995.25 | 9,600 |
Jan 30, 2024 | 5,080.00 | 5,080.00 | 4,985.00 | 4,995.00 | 4,970.37 | 11,100 |
Jan 29, 2024 | 5,050.00 | 5,100.00 | 5,050.00 | 5,060.00 | 5,035.05 | 6,500 |
Jan 26, 2024 | 5,070.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,005.20 | 14,700 |
Jan 25, 2024 | 5,020.00 | 5,070.00 | 5,010.00 | 5,070.00 | 5,045.00 | 24,700 |
Jan 24, 2024 | 5,020.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,995.25 | 14,100 |
Jan 23, 2024 | 5,100.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,035.05 | 16,500 |
Jan 22, 2024 | 5,010.00 | 5,080.00 | 4,965.00 | 5,070.00 | 5,045.00 | 13,000 |
Jan 19, 2024 | 4,970.00 | 5,060.00 | 4,955.00 | 5,040.00 | 5,015.15 | 25,100 |
Jan 18, 2024 | 4,975.00 | 4,995.00 | 4,945.00 | 4,965.00 | 4,940.52 | 12,200 |
Jan 17, 2024 | 5,000.00 | 5,040.00 | 4,935.00 | 4,955.00 | 4,930.57 | 19,400 |
Jan 16, 2024 | 5,070.00 | 5,070.00 | 4,950.00 | 4,950.00 | 4,925.59 | 20,900 |
Jan 15, 2024 | 5,050.00 | 5,060.00 | 5,010.00 | 5,020.00 | 4,995.25 | 3,700 |
Jan 12, 2024 | 5,040.00 | 5,060.00 | 4,940.00 | 5,010.00 | 4,985.30 | 21,400 |
Jan 11, 2024 | 5,050.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,015.15 | 26,700 |
Jan 10, 2024 | 4,950.00 | 5,020.00 | 4,940.00 | 4,995.00 | 4,970.37 | 16,900 |
Jan 09, 2024 | 5,000.00 | 5,000.00 | 4,925.00 | 4,980.00 | 4,955.44 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |