Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4,660.00 | 4,747.00 | 4,648.00 | 4,730.00 | 4,730.00 | 958,500 |
Jun 13, 2024 | 4,846.00 | 4,856.00 | 4,716.00 | 4,719.00 | 4,719.00 | 939,100 |
Jun 12, 2024 | 4,893.00 | 4,921.00 | 4,842.00 | 4,885.00 | 4,885.00 | 726,900 |
Jun 11, 2024 | 4,900.00 | 4,966.00 | 4,889.00 | 4,921.00 | 4,921.00 | 832,900 |
Jun 10, 2024 | 4,797.00 | 4,901.00 | 4,796.00 | 4,901.00 | 4,901.00 | 890,500 |
Jun 07, 2024 | 4,713.00 | 4,754.00 | 4,707.00 | 4,740.00 | 4,740.00 | 491,600 |
Jun 06, 2024 | 4,750.00 | 4,784.00 | 4,686.00 | 4,699.00 | 4,699.00 | 478,000 |
Jun 05, 2024 | 4,760.00 | 4,773.00 | 4,680.00 | 4,708.00 | 4,708.00 | 780,200 |
Jun 04, 2024 | 4,855.00 | 4,878.00 | 4,771.00 | 4,806.00 | 4,806.00 | 1,143,900 |
Jun 03, 2024 | 4,796.00 | 4,925.00 | 4,791.00 | 4,925.00 | 4,925.00 | 1,884,500 |
May 31, 2024 | 4,665.00 | 4,730.00 | 4,645.00 | 4,726.00 | 4,726.00 | 1,651,800 |
May 30, 2024 | 4,588.00 | 4,638.00 | 4,517.00 | 4,627.00 | 4,627.00 | 906,400 |
May 29, 2024 | 4,623.00 | 4,684.00 | 4,610.00 | 4,635.00 | 4,635.00 | 1,035,500 |
May 28, 2024 | 4,624.00 | 4,641.00 | 4,601.00 | 4,623.00 | 4,623.00 | 617,100 |
May 27, 2024 | 4,644.00 | 4,694.00 | 4,626.00 | 4,664.00 | 4,664.00 | 591,700 |
May 24, 2024 | 4,567.00 | 4,683.00 | 4,556.00 | 4,621.00 | 4,621.00 | 868,800 |
May 23, 2024 | 4,660.00 | 4,684.00 | 4,572.00 | 4,632.00 | 4,632.00 | 1,206,100 |
May 22, 2024 | 4,825.00 | 4,837.00 | 4,687.00 | 4,690.00 | 4,690.00 | 891,100 |
May 21, 2024 | 4,875.00 | 4,915.00 | 4,820.00 | 4,844.00 | 4,844.00 | 726,700 |
May 20, 2024 | 4,763.00 | 4,871.00 | 4,763.00 | 4,844.00 | 4,844.00 | 777,100 |
May 17, 2024 | 4,651.00 | 4,770.00 | 4,642.00 | 4,766.00 | 4,766.00 | 886,900 |
May 16, 2024 | 4,766.00 | 4,784.00 | 4,672.00 | 4,684.00 | 4,684.00 | 1,164,300 |
May 15, 2024 | 4,760.00 | 4,834.00 | 4,754.00 | 4,771.00 | 4,771.00 | 870,800 |
May 14, 2024 | 4,778.00 | 4,797.00 | 4,722.00 | 4,774.00 | 4,774.00 | 960,000 |
May 13, 2024 | 4,795.00 | 4,815.00 | 4,753.00 | 4,798.00 | 4,798.00 | 963,400 |
May 10, 2024 | 4,873.00 | 4,915.00 | 4,792.00 | 4,856.00 | 4,856.00 | 839,600 |
May 09, 2024 | 4,881.00 | 4,942.00 | 4,869.00 | 4,873.00 | 4,873.00 | 1,200,500 |
May 08, 2024 | 5,036.00 | 5,052.00 | 4,844.00 | 4,846.00 | 4,846.00 | 1,478,100 |
May 07, 2024 | 5,073.00 | 5,081.00 | 4,961.00 | 5,060.00 | 5,060.00 | 1,164,300 |
May 02, 2024 | 4,979.00 | 5,023.00 | 4,926.00 | 5,018.00 | 5,018.00 | 1,434,000 |
May 01, 2024 | 4,832.00 | 5,036.00 | 4,762.00 | 5,003.00 | 5,003.00 | 4,598,300 |
Apr 30, 2024 | 5,195.00 | 5,248.00 | 5,128.00 | 5,172.00 | 5,172.00 | 1,802,600 |
Apr 26, 2024 | 4,998.00 | 5,086.00 | 4,982.00 | 5,066.00 | 5,066.00 | 792,900 |
Apr 25, 2024 | 5,120.00 | 5,137.00 | 5,030.00 | 5,036.00 | 5,036.00 | 567,100 |
Apr 24, 2024 | 4,999.00 | 5,136.00 | 4,995.00 | 5,133.00 | 5,133.00 | 1,051,400 |
Apr 23, 2024 | 5,051.00 | 5,075.00 | 4,973.00 | 5,017.00 | 5,017.00 | 988,400 |
Apr 22, 2024 | 5,060.00 | 5,151.00 | 4,998.00 | 5,049.00 | 5,049.00 | 958,600 |
Apr 19, 2024 | 5,083.00 | 5,093.00 | 4,940.00 | 5,017.00 | 5,017.00 | 1,283,400 |
Apr 18, 2024 | 4,973.00 | 5,171.00 | 4,955.00 | 5,133.00 | 5,133.00 | 880,200 |
Apr 17, 2024 | 5,126.00 | 5,160.00 | 4,980.00 | 5,073.00 | 5,073.00 | 1,896,900 |
Apr 16, 2024 | 5,350.00 | 5,350.00 | 5,145.00 | 5,156.00 | 5,156.00 | 1,345,800 |
Apr 15, 2024 | 5,254.00 | 5,357.00 | 5,178.00 | 5,337.00 | 5,337.00 | 1,237,200 |
Apr 12, 2024 | 5,180.00 | 5,362.00 | 5,155.00 | 5,328.00 | 5,328.00 | 2,147,200 |
Apr 11, 2024 | 4,995.00 | 5,167.00 | 4,981.00 | 5,159.00 | 5,159.00 | 1,812,200 |
Apr 10, 2024 | 5,000.00 | 5,071.00 | 4,976.00 | 5,025.00 | 5,025.00 | 1,001,200 |
Apr 09, 2024 | 5,000.00 | 5,090.00 | 4,992.00 | 5,064.00 | 5,064.00 | 1,068,700 |
Apr 08, 2024 | 4,920.00 | 4,986.00 | 4,897.00 | 4,985.00 | 4,985.00 | 962,100 |
Apr 05, 2024 | 4,893.00 | 4,933.00 | 4,873.00 | 4,905.00 | 4,905.00 | 855,900 |
Apr 04, 2024 | 4,975.00 | 5,005.00 | 4,947.00 | 4,963.00 | 4,963.00 | 879,400 |
Apr 03, 2024 | 4,850.00 | 4,929.00 | 4,821.00 | 4,891.00 | 4,891.00 | 781,300 |
Apr 02, 2024 | 4,912.00 | 4,957.00 | 4,851.00 | 4,880.00 | 4,880.00 | 1,150,200 |
Apr 01, 2024 | 5,064.00 | 5,075.00 | 4,832.00 | 4,884.00 | 4,884.00 | 1,348,900 |
Mar 29, 2024 | 5,005.00 | 5,120.00 | 5,002.00 | 5,109.00 | 5,109.00 | 521,000 |
Mar 28, 2024 | 5,032.00 | 5,063.00 | 4,991.00 | 5,007.00 | 5,007.00 | 962,200 |
Mar 28, 2024 | 84 Dividend | |||||
Mar 27, 2024 | 5,144.00 | 5,177.00 | 5,095.00 | 5,127.00 | 5,043.00 | 1,173,400 |
Mar 26, 2024 | 5,102.00 | 5,175.00 | 5,065.00 | 5,145.00 | 5,060.71 | 815,200 |
Mar 25, 2024 | 5,143.00 | 5,180.00 | 5,091.00 | 5,112.00 | 5,028.25 | 1,228,000 |
Mar 22, 2024 | 5,087.00 | 5,143.00 | 5,030.00 | 5,102.00 | 5,018.41 | 2,080,700 |
Mar 21, 2024 | 4,930.00 | 4,968.00 | 4,902.00 | 4,949.00 | 4,867.92 | 1,601,500 |
Mar 19, 2024 | 4,734.00 | 4,904.00 | 4,723.00 | 4,904.00 | 4,823.65 | 1,871,700 |
Mar 18, 2024 | 4,652.00 | 4,748.00 | 4,640.00 | 4,748.00 | 4,670.21 | 1,101,900 |
Mar 15, 2024 | 4,600.00 | 4,620.00 | 4,532.00 | 4,601.00 | 4,525.62 | 2,709,200 |
Mar 14, 2024 | 4,550.00 | 4,600.00 | 4,528.00 | 4,600.00 | 4,524.63 | 810,500 |
Mar 13, 2024 | 4,624.00 | 4,639.00 | 4,504.00 | 4,550.00 | 4,475.45 | 1,248,200 |
Mar 12, 2024 | 4,500.00 | 4,580.00 | 4,491.00 | 4,580.00 | 4,504.96 | 1,169,700 |
Mar 11, 2024 | 4,527.00 | 4,565.00 | 4,462.00 | 4,500.00 | 4,426.27 | 1,769,200 |
Mar 08, 2024 | 4,592.00 | 4,715.00 | 4,561.00 | 4,645.00 | 4,568.90 | 1,655,400 |
Mar 07, 2024 | 4,749.00 | 4,786.00 | 4,632.00 | 4,639.00 | 4,563.00 | 1,771,200 |
Mar 06, 2024 | 4,593.00 | 4,709.00 | 4,591.00 | 4,697.00 | 4,620.04 | 1,444,600 |
Mar 05, 2024 | 4,555.00 | 4,643.00 | 4,530.00 | 4,634.00 | 4,558.08 | 1,198,200 |
Mar 04, 2024 | 4,592.00 | 4,610.00 | 4,540.00 | 4,552.00 | 4,477.42 | 1,000,400 |
Mar 01, 2024 | 4,540.00 | 4,597.00 | 4,523.00 | 4,573.00 | 4,498.08 | 983,400 |
Feb 29, 2024 | 4,549.00 | 4,573.00 | 4,497.00 | 4,541.00 | 4,466.60 | 1,151,800 |
Feb 28, 2024 | 4,572.00 | 4,619.00 | 4,525.00 | 4,563.00 | 4,488.24 | 1,426,500 |
Feb 27, 2024 | 4,529.00 | 4,617.00 | 4,529.00 | 4,559.00 | 4,484.31 | 1,495,200 |
Feb 26, 2024 | 4,477.00 | 4,515.00 | 4,445.00 | 4,504.00 | 4,430.21 | 1,223,900 |
Feb 22, 2024 | 4,435.00 | 4,517.00 | 4,427.00 | 4,504.00 | 4,430.21 | 1,343,400 |
Feb 21, 2024 | 4,316.00 | 4,433.00 | 4,296.00 | 4,418.00 | 4,345.62 | 1,243,500 |
Feb 20, 2024 | 4,301.00 | 4,345.00 | 4,277.00 | 4,316.00 | 4,245.29 | 861,100 |
Feb 19, 2024 | 4,292.00 | 4,355.00 | 4,291.00 | 4,319.00 | 4,248.24 | 1,002,300 |
Feb 16, 2024 | 4,238.00 | 4,328.00 | 4,231.00 | 4,290.00 | 4,219.71 | 1,247,400 |
Feb 15, 2024 | 4,255.00 | 4,255.00 | 4,198.00 | 4,211.00 | 4,142.01 | 776,300 |
Feb 14, 2024 | 4,249.00 | 4,265.00 | 4,191.00 | 4,221.00 | 4,151.84 | 959,300 |
Feb 13, 2024 | 4,259.00 | 4,259.00 | 4,189.00 | 4,227.00 | 4,157.75 | 1,185,500 |
Feb 09, 2024 | 4,191.00 | 4,232.00 | 4,163.00 | 4,218.00 | 4,148.89 | 1,057,400 |
Feb 08, 2024 | 4,225.00 | 4,270.00 | 4,217.00 | 4,235.00 | 4,165.61 | 1,503,600 |
Feb 07, 2024 | 4,062.00 | 4,288.00 | 4,054.00 | 4,229.00 | 4,159.71 | 2,393,200 |
Feb 06, 2024 | 4,042.00 | 4,096.00 | 4,008.00 | 4,072.00 | 4,005.29 | 1,327,300 |
Feb 05, 2024 | 4,035.00 | 4,084.00 | 3,981.00 | 4,063.00 | 3,996.43 | 1,425,800 |
Feb 02, 2024 | 4,010.00 | 4,016.00 | 3,929.00 | 3,972.00 | 3,906.92 | 1,298,400 |
Feb 01, 2024 | 4,030.00 | 4,041.00 | 3,957.00 | 3,991.00 | 3,925.61 | 1,277,300 |
Jan 31, 2024 | 3,975.00 | 4,000.00 | 3,955.00 | 4,000.00 | 3,934.46 | 1,261,300 |
Jan 30, 2024 | 3,913.00 | 3,978.00 | 3,902.00 | 3,954.00 | 3,889.22 | 1,088,000 |
Jan 29, 2024 | 3,886.00 | 3,925.00 | 3,878.00 | 3,920.00 | 3,855.78 | 875,900 |
Jan 26, 2024 | 3,920.00 | 3,930.00 | 3,853.00 | 3,863.00 | 3,799.71 | 1,046,900 |
Jan 25, 2024 | 3,928.00 | 3,954.00 | 3,916.00 | 3,936.00 | 3,871.51 | 804,200 |
Jan 24, 2024 | 3,990.00 | 3,990.00 | 3,936.00 | 3,940.00 | 3,875.45 | 810,800 |
Jan 23, 2024 | 3,958.00 | 3,995.00 | 3,924.00 | 3,939.00 | 3,874.46 | 1,195,700 |
Jan 22, 2024 | 3,951.00 | 3,965.00 | 3,925.00 | 3,960.00 | 3,895.12 | 720,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |