Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4,927.00 | 5,066.00 | 4,915.00 | 5,046.00 | 5,046.00 | 2,780,500 |
Jun 20, 2024 | 4,850.00 | 4,869.00 | 4,816.00 | 4,857.00 | 4,857.00 | 1,311,700 |
Jun 19, 2024 | 4,770.00 | 4,829.00 | 4,756.00 | 4,819.00 | 4,819.00 | 1,021,400 |
Jun 18, 2024 | 4,758.00 | 4,837.00 | 4,706.00 | 4,730.00 | 4,730.00 | 1,411,700 |
Jun 17, 2024 | 4,767.00 | 4,767.00 | 4,670.00 | 4,688.00 | 4,688.00 | 1,184,900 |
Jun 14, 2024 | 4,755.00 | 4,773.00 | 4,717.00 | 4,767.00 | 4,767.00 | 1,590,200 |
Jun 13, 2024 | 4,831.00 | 4,836.00 | 4,750.00 | 4,756.00 | 4,756.00 | 952,900 |
Jun 12, 2024 | 4,800.00 | 4,856.00 | 4,796.00 | 4,796.00 | 4,796.00 | 986,500 |
Jun 11, 2024 | 4,890.00 | 4,910.00 | 4,818.00 | 4,827.00 | 4,827.00 | 1,069,900 |
Jun 10, 2024 | 4,796.00 | 4,882.00 | 4,795.00 | 4,850.00 | 4,850.00 | 1,580,800 |
Jun 07, 2024 | 4,896.00 | 4,935.00 | 4,845.00 | 4,866.00 | 4,866.00 | 1,185,800 |
Jun 06, 2024 | 4,820.00 | 4,892.00 | 4,807.00 | 4,846.00 | 4,846.00 | 1,594,400 |
Jun 05, 2024 | 4,882.00 | 4,885.00 | 4,739.00 | 4,766.00 | 4,766.00 | 2,403,000 |
Jun 04, 2024 | 5,082.00 | 5,115.00 | 4,981.00 | 4,998.00 | 4,998.00 | 1,336,000 |
Jun 03, 2024 | 5,130.00 | 5,184.00 | 5,102.00 | 5,128.00 | 5,128.00 | 1,024,900 |
May 31, 2024 | 5,050.00 | 5,142.00 | 5,047.00 | 5,115.00 | 5,115.00 | 3,337,400 |
May 30, 2024 | 5,080.00 | 5,086.00 | 5,015.00 | 5,021.00 | 5,021.00 | 1,644,300 |
May 29, 2024 | 5,260.00 | 5,303.00 | 5,142.00 | 5,167.00 | 5,167.00 | 1,486,400 |
May 28, 2024 | 5,197.00 | 5,264.00 | 5,172.00 | 5,234.00 | 5,234.00 | 1,249,000 |
May 27, 2024 | 5,200.00 | 5,206.00 | 5,139.00 | 5,198.00 | 5,198.00 | 847,100 |
May 24, 2024 | 5,162.00 | 5,251.00 | 5,131.00 | 5,196.00 | 5,196.00 | 1,509,400 |
May 23, 2024 | 5,162.00 | 5,299.00 | 5,088.00 | 5,295.00 | 5,295.00 | 2,842,500 |
May 22, 2024 | 5,467.00 | 5,525.00 | 5,339.00 | 5,362.00 | 5,362.00 | 1,517,400 |
May 21, 2024 | 5,488.00 | 5,648.00 | 5,451.00 | 5,462.00 | 5,462.00 | 3,549,500 |
May 20, 2024 | 5,295.00 | 5,529.00 | 5,263.00 | 5,488.00 | 5,488.00 | 3,923,700 |
May 17, 2024 | 5,018.00 | 5,108.00 | 4,966.00 | 5,095.00 | 5,095.00 | 1,574,000 |
May 16, 2024 | 5,138.00 | 5,149.00 | 4,998.00 | 5,097.00 | 5,097.00 | 1,290,100 |
May 15, 2024 | 5,169.00 | 5,204.00 | 5,092.00 | 5,145.00 | 5,145.00 | 1,564,300 |
May 14, 2024 | 5,080.00 | 5,170.00 | 5,016.00 | 5,097.00 | 5,097.00 | 1,330,900 |
May 13, 2024 | 4,880.00 | 5,057.00 | 4,857.00 | 5,001.00 | 5,001.00 | 1,573,000 |
May 10, 2024 | 4,764.00 | 5,127.00 | 4,760.00 | 4,944.00 | 4,944.00 | 4,312,400 |
May 09, 2024 | 5,080.00 | 5,168.00 | 5,011.00 | 5,074.00 | 5,074.00 | 2,266,400 |
May 08, 2024 | 5,250.00 | 5,272.00 | 5,181.00 | 5,213.00 | 5,213.00 | 1,267,500 |
May 07, 2024 | 5,275.00 | 5,320.00 | 5,186.00 | 5,241.00 | 5,241.00 | 1,326,500 |
May 02, 2024 | 5,190.00 | 5,293.00 | 5,166.00 | 5,265.00 | 5,265.00 | 1,187,900 |
May 01, 2024 | 5,150.00 | 5,233.00 | 5,118.00 | 5,218.00 | 5,218.00 | 1,978,300 |
Apr 30, 2024 | 5,349.00 | 5,388.00 | 5,276.00 | 5,314.00 | 5,314.00 | 2,122,500 |
Apr 26, 2024 | 5,139.00 | 5,276.00 | 5,098.00 | 5,272.00 | 5,272.00 | 1,828,500 |
Apr 25, 2024 | 5,173.00 | 5,176.00 | 5,077.00 | 5,080.00 | 5,080.00 | 1,076,800 |
Apr 24, 2024 | 5,200.00 | 5,220.00 | 5,103.00 | 5,173.00 | 5,173.00 | 2,927,400 |
Apr 23, 2024 | 5,285.00 | 5,334.00 | 5,237.00 | 5,266.00 | 5,266.00 | 2,367,200 |
Apr 22, 2024 | 5,260.00 | 5,324.00 | 5,198.00 | 5,216.00 | 5,216.00 | 2,205,000 |
Apr 19, 2024 | 5,110.00 | 5,211.00 | 5,075.00 | 5,127.00 | 5,127.00 | 2,697,800 |
Apr 18, 2024 | 5,112.00 | 5,134.00 | 5,033.00 | 5,088.00 | 5,088.00 | 1,564,800 |
Apr 17, 2024 | 5,194.00 | 5,208.00 | 5,028.00 | 5,080.00 | 5,080.00 | 3,115,900 |
Apr 16, 2024 | 5,458.00 | 5,473.00 | 5,182.00 | 5,209.00 | 5,209.00 | 3,427,500 |
Apr 15, 2024 | 5,398.00 | 5,479.00 | 5,339.00 | 5,443.00 | 5,443.00 | 3,654,900 |
Apr 12, 2024 | 5,350.00 | 5,383.00 | 5,212.00 | 5,311.00 | 5,311.00 | 2,209,400 |
Apr 11, 2024 | 5,348.00 | 5,399.00 | 5,318.00 | 5,360.00 | 5,360.00 | 1,590,000 |
Apr 10, 2024 | 5,350.00 | 5,399.00 | 5,275.00 | 5,336.00 | 5,336.00 | 2,302,900 |
Apr 09, 2024 | 5,102.00 | 5,287.00 | 5,081.00 | 5,287.00 | 5,287.00 | 3,036,300 |
Apr 08, 2024 | 5,085.00 | 5,132.00 | 5,030.00 | 5,045.00 | 5,045.00 | 1,846,200 |
Apr 05, 2024 | 4,998.00 | 5,124.00 | 4,971.00 | 5,059.00 | 5,059.00 | 3,191,800 |
Apr 04, 2024 | 5,000.00 | 5,190.00 | 5,000.00 | 5,091.00 | 5,091.00 | 4,662,100 |
Apr 03, 2024 | 4,798.00 | 4,857.00 | 4,763.00 | 4,829.00 | 4,829.00 | 3,161,500 |
Apr 02, 2024 | 4,685.00 | 4,825.00 | 4,624.00 | 4,767.00 | 4,767.00 | 3,469,200 |
Apr 01, 2024 | 4,622.00 | 4,710.00 | 4,552.00 | 4,592.00 | 4,592.00 | 3,115,800 |
Mar 29, 2024 | 4,510.00 | 4,649.00 | 4,494.00 | 4,588.00 | 4,588.00 | 1,582,500 |
Mar 28, 2024 | 4,418.00 | 4,483.00 | 4,406.00 | 4,483.00 | 4,483.00 | 1,327,300 |
Mar 28, 2024 | 63 Dividend | |||||
Mar 27, 2024 | 4,418.00 | 4,472.00 | 4,399.00 | 4,437.00 | 4,374.00 | 1,403,500 |
Mar 26, 2024 | 4,494.00 | 4,515.00 | 4,425.00 | 4,425.00 | 4,362.17 | 1,460,800 |
Mar 25, 2024 | 4,595.00 | 4,595.00 | 4,470.00 | 4,476.00 | 4,412.45 | 1,515,900 |
Mar 22, 2024 | 4,629.00 | 4,660.00 | 4,560.00 | 4,611.00 | 4,545.53 | 2,048,800 |
Mar 21, 2024 | 4,497.00 | 4,625.00 | 4,497.00 | 4,619.00 | 4,553.42 | 2,865,800 |
Mar 19, 2024 | 4,420.00 | 4,477.00 | 4,401.00 | 4,456.00 | 4,392.73 | 1,955,300 |
Mar 18, 2024 | 4,421.00 | 4,448.00 | 4,371.00 | 4,409.00 | 4,346.40 | 2,082,800 |
Mar 15, 2024 | 4,280.00 | 4,419.00 | 4,270.00 | 4,388.00 | 4,325.70 | 3,616,900 |
Mar 14, 2024 | 4,248.00 | 4,380.00 | 4,220.00 | 4,335.00 | 4,273.45 | 6,021,200 |
Mar 13, 2024 | 4,020.00 | 4,104.00 | 4,013.00 | 4,063.00 | 4,005.31 | 1,983,100 |
Mar 12, 2024 | 4,000.00 | 4,012.00 | 3,959.00 | 4,003.00 | 3,946.16 | 1,691,000 |
Mar 11, 2024 | 4,037.00 | 4,038.00 | 3,960.00 | 4,002.00 | 3,945.18 | 1,733,100 |
Mar 08, 2024 | 3,987.00 | 4,087.00 | 3,963.00 | 4,052.00 | 3,994.47 | 2,539,200 |
Mar 07, 2024 | 3,958.00 | 4,072.00 | 3,958.00 | 4,004.00 | 3,947.15 | 2,201,200 |
Mar 06, 2024 | 3,964.00 | 3,996.00 | 3,951.00 | 3,968.00 | 3,911.66 | 1,309,000 |
Mar 05, 2024 | 4,000.00 | 4,009.00 | 3,959.00 | 3,973.00 | 3,916.59 | 1,650,700 |
Mar 04, 2024 | 3,968.00 | 4,032.00 | 3,951.00 | 3,961.00 | 3,904.76 | 1,382,400 |
Mar 01, 2024 | 3,915.00 | 4,011.00 | 3,912.00 | 3,961.00 | 3,904.76 | 2,192,300 |
Feb 29, 2024 | 3,950.00 | 3,953.00 | 3,873.00 | 3,904.00 | 3,848.57 | 3,889,000 |
Feb 28, 2024 | 4,026.00 | 4,035.00 | 3,970.00 | 4,001.00 | 3,944.19 | 1,693,500 |
Feb 27, 2024 | 4,023.00 | 4,046.00 | 3,998.00 | 4,021.00 | 3,963.91 | 1,232,600 |
Feb 26, 2024 | 4,094.00 | 4,114.00 | 4,036.00 | 4,036.00 | 3,978.69 | 1,683,500 |
Feb 22, 2024 | 4,108.00 | 4,124.00 | 4,067.00 | 4,094.00 | 4,035.87 | 1,191,300 |
Feb 21, 2024 | 4,109.00 | 4,114.00 | 4,058.00 | 4,108.00 | 4,049.67 | 1,378,300 |
Feb 20, 2024 | 4,091.00 | 4,164.00 | 4,045.00 | 4,153.00 | 4,094.03 | 1,935,700 |
Feb 19, 2024 | 4,066.00 | 4,125.00 | 4,040.00 | 4,105.00 | 4,046.71 | 1,266,300 |
Feb 16, 2024 | 4,018.00 | 4,059.00 | 4,005.00 | 4,053.00 | 3,995.45 | 1,481,100 |
Feb 15, 2024 | 4,043.00 | 4,043.00 | 3,901.00 | 3,974.00 | 3,917.57 | 1,891,500 |
Feb 14, 2024 | 4,041.00 | 4,051.00 | 4,006.00 | 4,026.00 | 3,968.84 | 1,513,300 |
Feb 13, 2024 | 4,028.00 | 4,090.00 | 3,988.00 | 4,078.00 | 4,020.10 | 1,906,100 |
Feb 09, 2024 | 4,039.00 | 4,040.00 | 3,936.00 | 4,010.00 | 3,953.06 | 1,632,000 |
Feb 08, 2024 | 3,980.00 | 4,014.00 | 3,940.00 | 3,987.00 | 3,930.39 | 1,845,000 |
Feb 07, 2024 | 3,986.00 | 4,011.00 | 3,975.00 | 4,004.00 | 3,947.15 | 1,230,100 |
Feb 06, 2024 | 4,050.00 | 4,058.00 | 3,980.00 | 3,984.00 | 3,927.43 | 2,311,900 |
Feb 05, 2024 | 4,084.00 | 4,109.00 | 4,065.00 | 4,089.00 | 4,030.94 | 893,300 |
Feb 02, 2024 | 4,065.00 | 4,154.00 | 4,064.00 | 4,064.00 | 4,006.30 | 1,399,100 |
Feb 01, 2024 | 4,060.00 | 4,090.00 | 4,049.00 | 4,058.00 | 4,000.38 | 1,128,800 |
Jan 31, 2024 | 4,099.00 | 4,101.00 | 4,063.00 | 4,101.00 | 4,042.77 | 888,400 |
Jan 30, 2024 | 4,147.00 | 4,151.00 | 4,091.00 | 4,099.00 | 4,040.80 | 690,000 |
Jan 29, 2024 | 4,040.00 | 4,125.00 | 4,036.00 | 4,124.00 | 4,065.44 | 1,367,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |