Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 4,510.00 | 4,525.00 | 4,465.00 | 4,465.00 | 4,465.00 | 44,300 |
Apr 16, 2024 | 4,590.00 | 4,590.00 | 4,420.00 | 4,490.00 | 4,490.00 | 39,300 |
Apr 15, 2024 | 4,520.00 | 4,595.00 | 4,495.00 | 4,595.00 | 4,595.00 | 33,100 |
Apr 12, 2024 | 4,615.00 | 4,635.00 | 4,560.00 | 4,580.00 | 4,580.00 | 33,900 |
Apr 11, 2024 | 4,520.00 | 4,615.00 | 4,500.00 | 4,600.00 | 4,600.00 | 32,500 |
Apr 10, 2024 | 4,570.00 | 4,630.00 | 4,525.00 | 4,555.00 | 4,555.00 | 38,600 |
Apr 09, 2024 | 4,535.00 | 4,620.00 | 4,525.00 | 4,595.00 | 4,595.00 | 45,900 |
Apr 08, 2024 | 4,465.00 | 4,550.00 | 4,450.00 | 4,535.00 | 4,535.00 | 58,500 |
Apr 05, 2024 | 4,400.00 | 4,440.00 | 4,345.00 | 4,410.00 | 4,410.00 | 24,200 |
Apr 04, 2024 | 4,440.00 | 4,475.00 | 4,400.00 | 4,440.00 | 4,440.00 | 40,800 |
Apr 03, 2024 | 4,370.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,400.00 | 48,100 |
Apr 02, 2024 | 4,470.00 | 4,520.00 | 4,405.00 | 4,425.00 | 4,425.00 | 43,100 |
Apr 01, 2024 | 4,545.00 | 4,555.00 | 4,455.00 | 4,470.00 | 4,470.00 | 57,500 |
Mar 29, 2024 | 4,565.00 | 4,620.00 | 4,535.00 | 4,585.00 | 4,585.00 | 29,400 |
Mar 28, 2024 | 4,770.00 | 4,770.00 | 4,560.00 | 4,565.00 | 4,565.00 | 100,700 |
Mar 28, 2024 | 55 Dividend | |||||
Mar 27, 2024 | 4,750.00 | 4,905.00 | 4,715.00 | 4,825.00 | 4,770.00 | 161,600 |
Mar 26, 2024 | 4,720.00 | 4,805.00 | 4,715.00 | 4,740.00 | 4,685.97 | 63,900 |
Mar 25, 2024 | 4,820.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,646.42 | 71,300 |
Mar 22, 2024 | 4,850.00 | 4,920.00 | 4,765.00 | 4,785.00 | 4,730.46 | 79,600 |
Mar 21, 2024 | 4,700.00 | 4,830.00 | 4,630.00 | 4,830.00 | 4,774.94 | 172,800 |
Mar 19, 2024 | 4,545.00 | 4,735.00 | 4,520.00 | 4,700.00 | 4,646.42 | 109,600 |
Mar 18, 2024 | 4,585.00 | 4,615.00 | 4,460.00 | 4,510.00 | 4,458.59 | 88,400 |
Mar 15, 2024 | 4,495.00 | 4,615.00 | 4,470.00 | 4,550.00 | 4,498.13 | 113,100 |
Mar 14, 2024 | 4,630.00 | 4,640.00 | 4,480.00 | 4,495.00 | 4,443.76 | 62,000 |
Mar 13, 2024 | 4,760.00 | 4,760.00 | 4,605.00 | 4,635.00 | 4,582.17 | 48,200 |
Mar 12, 2024 | 4,685.00 | 4,725.00 | 4,625.00 | 4,700.00 | 4,646.42 | 67,400 |
Mar 11, 2024 | 4,745.00 | 4,780.00 | 4,655.00 | 4,685.00 | 4,631.60 | 88,900 |
Mar 08, 2024 | 4,675.00 | 4,815.00 | 4,650.00 | 4,810.00 | 4,755.17 | 129,300 |
Mar 07, 2024 | 4,690.00 | 4,720.00 | 4,625.00 | 4,650.00 | 4,596.99 | 71,900 |
Mar 06, 2024 | 4,585.00 | 4,640.00 | 4,550.00 | 4,625.00 | 4,572.28 | 58,200 |
Mar 05, 2024 | 4,510.00 | 4,595.00 | 4,505.00 | 4,545.00 | 4,493.19 | 48,100 |
Mar 04, 2024 | 4,595.00 | 4,595.00 | 4,495.00 | 4,495.00 | 4,443.76 | 82,700 |
Mar 01, 2024 | 4,535.00 | 4,570.00 | 4,485.00 | 4,570.00 | 4,517.91 | 93,400 |
Feb 29, 2024 | 4,385.00 | 4,495.00 | 4,365.00 | 4,465.00 | 4,414.10 | 103,400 |
Feb 28, 2024 | 4,340.00 | 4,420.00 | 4,325.00 | 4,400.00 | 4,349.84 | 64,900 |
Feb 27, 2024 | 4,270.00 | 4,360.00 | 4,265.00 | 4,320.00 | 4,270.76 | 62,000 |
Feb 26, 2024 | 4,350.00 | 4,360.00 | 4,225.00 | 4,265.00 | 4,216.38 | 58,300 |
Feb 22, 2024 | 4,275.00 | 4,305.00 | 4,260.00 | 4,290.00 | 4,241.10 | 56,500 |
Feb 21, 2024 | 4,290.00 | 4,315.00 | 4,250.00 | 4,275.00 | 4,226.27 | 38,000 |
Feb 20, 2024 | 4,350.00 | 4,350.00 | 4,265.00 | 4,275.00 | 4,226.27 | 43,400 |
Feb 19, 2024 | 4,185.00 | 4,285.00 | 4,180.00 | 4,280.00 | 4,231.21 | 69,700 |
Feb 16, 2024 | 4,060.00 | 4,230.00 | 4,055.00 | 4,220.00 | 4,171.90 | 89,100 |
Feb 15, 2024 | 3,975.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,949.46 | 71,800 |
Feb 14, 2024 | 3,955.00 | 3,955.00 | 3,870.00 | 3,905.00 | 3,860.49 | 51,500 |
Feb 13, 2024 | 4,000.00 | 4,000.00 | 3,940.00 | 3,995.00 | 3,949.46 | 35,000 |
Feb 09, 2024 | 3,990.00 | 4,065.00 | 3,955.00 | 3,955.00 | 3,909.92 | 37,800 |
Feb 08, 2024 | 3,945.00 | 4,030.00 | 3,925.00 | 4,020.00 | 3,974.18 | 59,200 |
Feb 07, 2024 | 3,930.00 | 3,960.00 | 3,905.00 | 3,940.00 | 3,895.09 | 56,000 |
Feb 06, 2024 | 3,875.00 | 3,915.00 | 3,865.00 | 3,875.00 | 3,830.83 | 27,500 |
Feb 05, 2024 | 3,955.00 | 3,955.00 | 3,875.00 | 3,920.00 | 3,875.32 | 37,300 |
Feb 02, 2024 | 3,970.00 | 3,980.00 | 3,920.00 | 3,935.00 | 3,890.15 | 20,300 |
Feb 01, 2024 | 3,910.00 | 3,960.00 | 3,890.00 | 3,945.00 | 3,900.03 | 37,100 |
Jan 31, 2024 | 3,820.00 | 3,915.00 | 3,795.00 | 3,910.00 | 3,865.43 | 52,200 |
Jan 30, 2024 | 3,870.00 | 3,870.00 | 3,805.00 | 3,820.00 | 3,776.46 | 44,300 |
Jan 29, 2024 | 3,880.00 | 3,895.00 | 3,860.00 | 3,860.00 | 3,816.00 | 34,800 |
Jan 26, 2024 | 3,895.00 | 3,905.00 | 3,875.00 | 3,880.00 | 3,835.77 | 27,500 |
Jan 25, 2024 | 3,865.00 | 3,925.00 | 3,865.00 | 3,920.00 | 3,875.32 | 16,500 |
Jan 24, 2024 | 3,900.00 | 3,905.00 | 3,860.00 | 3,875.00 | 3,830.83 | 23,300 |
Jan 23, 2024 | 3,940.00 | 3,955.00 | 3,910.00 | 3,910.00 | 3,865.43 | 17,300 |
Jan 22, 2024 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 3,885.20 | 9,100 |
Jan 19, 2024 | 3,950.00 | 3,975.00 | 3,905.00 | 3,920.00 | 3,875.32 | 23,600 |
Jan 18, 2024 | 3,945.00 | 3,990.00 | 3,945.00 | 3,950.00 | 3,904.97 | 17,400 |
Jan 17, 2024 | 4,010.00 | 4,050.00 | 3,945.00 | 3,945.00 | 3,900.03 | 21,700 |
Jan 16, 2024 | 4,075.00 | 4,075.00 | 3,990.00 | 3,995.00 | 3,949.46 | 18,300 |
Jan 15, 2024 | 3,950.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,949.46 | 2,900 |
Jan 12, 2024 | 4,000.00 | 4,000.00 | 3,930.00 | 3,950.00 | 3,904.97 | 18,800 |
Jan 11, 2024 | 3,960.00 | 4,010.00 | 3,960.00 | 3,960.00 | 3,914.86 | 35,500 |
Jan 10, 2024 | 3,970.00 | 3,980.00 | 3,925.00 | 3,945.00 | 3,900.03 | 24,700 |
Jan 09, 2024 | 3,955.00 | 3,970.00 | 3,935.00 | 3,960.00 | 3,914.86 | 33,700 |
Jan 05, 2024 | 3,910.00 | 3,925.00 | 3,880.00 | 3,915.00 | 3,870.37 | 29,100 |
Jan 04, 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,816.00 | 4,700 |
Dec 29, 2023 | 3,850.00 | 3,850.00 | 3,790.00 | 3,815.00 | 3,771.51 | 29,600 |
Dec 28, 2023 | 3,770.00 | 3,830.00 | 3,770.00 | 3,820.00 | 3,776.46 | 20,300 |
Dec 27, 2023 | 3,760.00 | 3,785.00 | 3,750.00 | 3,785.00 | 3,741.85 | 43,200 |
Dec 26, 2023 | 3,690.00 | 3,750.00 | 3,690.00 | 3,730.00 | 3,687.48 | 40,100 |
Dec 25, 2023 | 3,780.00 | 3,780.00 | 3,670.00 | 3,690.00 | 3,647.94 | 34,500 |
Dec 22, 2023 | 3,795.00 | 3,810.00 | 3,750.00 | 3,780.00 | 3,736.91 | 34,900 |
Dec 21, 2023 | 3,735.00 | 3,765.00 | 3,715.00 | 3,750.00 | 3,707.25 | 19,100 |
Dec 20, 2023 | 3,755.00 | 3,785.00 | 3,750.00 | 3,760.00 | 3,717.14 | 21,400 |
Dec 19, 2023 | 3,755.00 | 3,770.00 | 3,695.00 | 3,755.00 | 3,712.20 | 19,900 |
Dec 18, 2023 | 3,700.00 | 3,725.00 | 3,660.00 | 3,715.00 | 3,672.65 | 22,700 |
Dec 15, 2023 | 3,695.00 | 3,745.00 | 3,665.00 | 3,735.00 | 3,692.42 | 50,300 |
Dec 14, 2023 | 3,745.00 | 3,750.00 | 3,630.00 | 3,640.00 | 3,598.51 | 42,100 |
Dec 13, 2023 | 3,760.00 | 3,785.00 | 3,705.00 | 3,745.00 | 3,702.31 | 35,100 |
Dec 12, 2023 | 3,830.00 | 3,830.00 | 3,770.00 | 3,785.00 | 3,741.85 | 37,000 |
Dec 11, 2023 | 3,885.00 | 3,910.00 | 3,810.00 | 3,820.00 | 3,776.46 | 44,000 |
Dec 08, 2023 | 3,960.00 | 3,980.00 | 3,820.00 | 3,835.00 | 3,791.28 | 99,100 |
Dec 07, 2023 | 4,030.00 | 4,060.00 | 3,990.00 | 4,030.00 | 3,984.06 | 64,300 |
Dec 06, 2023 | 4,035.00 | 4,100.00 | 4,030.00 | 4,090.00 | 4,043.38 | 59,300 |
Dec 05, 2023 | 4,040.00 | 4,065.00 | 3,985.00 | 3,995.00 | 3,949.46 | 77,700 |
Dec 04, 2023 | 3,995.00 | 4,060.00 | 3,950.00 | 4,050.00 | 4,003.83 | 57,800 |
Dec 01, 2023 | 3,950.00 | 4,015.00 | 3,950.00 | 4,010.00 | 3,964.29 | 42,800 |
Nov 30, 2023 | 3,860.00 | 3,930.00 | 3,850.00 | 3,905.00 | 3,860.49 | 56,100 |
Nov 29, 2023 | 3,865.00 | 3,885.00 | 3,840.00 | 3,870.00 | 3,825.89 | 19,800 |
Nov 28, 2023 | 3,850.00 | 3,885.00 | 3,840.00 | 3,880.00 | 3,835.77 | 40,500 |
Nov 27, 2023 | 3,865.00 | 3,870.00 | 3,805.00 | 3,825.00 | 3,781.40 | 23,000 |
Nov 24, 2023 | 3,790.00 | 3,815.00 | 3,780.00 | 3,810.00 | 3,766.57 | 12,800 |
Nov 22, 2023 | 3,730.00 | 3,775.00 | 3,710.00 | 3,770.00 | 3,727.03 | 22,400 |
Nov 21, 2023 | 3,740.00 | 3,755.00 | 3,705.00 | 3,730.00 | 3,687.48 | 20,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |