Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 4,940.00 | 5,010.00 | 4,880.00 | 4,985.00 | 4,985.00 | 263,200 |
Jun 26, 2024 | 4,895.00 | 4,960.00 | 4,840.00 | 4,960.00 | 4,960.00 | 233,100 |
Jun 25, 2024 | 4,700.00 | 4,855.00 | 4,695.00 | 4,835.00 | 4,835.00 | 161,800 |
Jun 24, 2024 | 4,710.00 | 4,760.00 | 4,640.00 | 4,710.00 | 4,710.00 | 228,300 |
Jun 21, 2024 | 4,880.00 | 4,905.00 | 4,720.00 | 4,760.00 | 4,760.00 | 277,600 |
Jun 20, 2024 | 4,960.00 | 4,990.00 | 4,690.00 | 4,830.00 | 4,830.00 | 340,500 |
Jun 19, 2024 | 4,850.00 | 4,930.00 | 4,850.00 | 4,890.00 | 4,890.00 | 228,100 |
Jun 18, 2024 | 4,800.00 | 4,840.00 | 4,755.00 | 4,800.00 | 4,800.00 | 167,700 |
Jun 17, 2024 | 4,725.00 | 4,890.00 | 4,700.00 | 4,775.00 | 4,775.00 | 285,400 |
Jun 14, 2024 | 4,550.00 | 4,810.00 | 4,535.00 | 4,795.00 | 4,795.00 | 271,400 |
Jun 13, 2024 | 4,770.00 | 4,825.00 | 4,615.00 | 4,620.00 | 4,620.00 | 171,300 |
Jun 12, 2024 | 4,710.00 | 4,865.00 | 4,710.00 | 4,790.00 | 4,790.00 | 143,500 |
Jun 11, 2024 | 4,800.00 | 4,915.00 | 4,775.00 | 4,780.00 | 4,780.00 | 322,900 |
Jun 10, 2024 | 4,640.00 | 4,735.00 | 4,605.00 | 4,730.00 | 4,730.00 | 233,400 |
Jun 07, 2024 | 4,415.00 | 4,535.00 | 4,370.00 | 4,500.00 | 4,500.00 | 279,600 |
Jun 06, 2024 | 4,350.00 | 4,410.00 | 4,305.00 | 4,375.00 | 4,375.00 | 240,900 |
Jun 05, 2024 | 4,450.00 | 4,480.00 | 4,310.00 | 4,325.00 | 4,325.00 | 360,600 |
Jun 04, 2024 | 4,630.00 | 4,670.00 | 4,550.00 | 4,590.00 | 4,590.00 | 228,600 |
Jun 03, 2024 | 4,740.00 | 4,775.00 | 4,575.00 | 4,640.00 | 4,640.00 | 268,400 |
May 31, 2024 | 4,750.00 | 4,830.00 | 4,655.00 | 4,810.00 | 4,810.00 | 248,300 |
May 30, 2024 | 4,555.00 | 4,785.00 | 4,530.00 | 4,685.00 | 4,685.00 | 219,800 |
May 29, 2024 | 4,790.00 | 4,895.00 | 4,715.00 | 4,745.00 | 4,745.00 | 314,800 |
May 28, 2024 | 4,815.00 | 5,040.00 | 4,790.00 | 4,900.00 | 4,900.00 | 614,900 |
May 27, 2024 | 4,715.00 | 4,765.00 | 4,620.00 | 4,765.00 | 4,765.00 | 237,100 |
May 24, 2024 | 4,495.00 | 4,665.00 | 4,485.00 | 4,575.00 | 4,575.00 | 268,000 |
May 23, 2024 | 4,570.00 | 4,660.00 | 4,525.00 | 4,600.00 | 4,600.00 | 228,300 |
May 22, 2024 | 4,605.00 | 4,680.00 | 4,475.00 | 4,550.00 | 4,550.00 | 348,800 |
May 21, 2024 | 4,335.00 | 4,585.00 | 4,335.00 | 4,580.00 | 4,580.00 | 363,900 |
May 20, 2024 | 4,245.00 | 4,375.00 | 4,230.00 | 4,290.00 | 4,290.00 | 177,100 |
May 17, 2024 | 4,170.00 | 4,275.00 | 4,145.00 | 4,215.00 | 4,215.00 | 141,700 |
May 16, 2024 | 4,240.00 | 4,275.00 | 4,095.00 | 4,170.00 | 4,170.00 | 158,100 |
May 15, 2024 | 4,200.00 | 4,360.00 | 4,160.00 | 4,200.00 | 4,200.00 | 426,700 |
May 14, 2024 | 4,100.00 | 4,400.00 | 4,015.00 | 4,360.00 | 4,360.00 | 483,800 |
May 13, 2024 | 3,890.00 | 4,180.00 | 3,870.00 | 4,170.00 | 4,170.00 | 266,000 |
May 10, 2024 | 4,325.00 | 4,335.00 | 4,230.00 | 4,265.00 | 4,265.00 | 207,700 |
May 09, 2024 | 4,180.00 | 4,310.00 | 4,160.00 | 4,230.00 | 4,230.00 | 196,600 |
May 08, 2024 | 4,125.00 | 4,275.00 | 4,125.00 | 4,250.00 | 4,250.00 | 236,800 |
May 07, 2024 | 4,050.00 | 4,095.00 | 4,005.00 | 4,090.00 | 4,090.00 | 194,200 |
May 02, 2024 | 3,935.00 | 4,075.00 | 3,915.00 | 4,055.00 | 4,055.00 | 143,200 |
May 01, 2024 | 4,105.00 | 4,150.00 | 4,075.00 | 4,075.00 | 4,075.00 | 125,500 |
Apr 30, 2024 | 4,055.00 | 4,235.00 | 4,015.00 | 4,175.00 | 4,175.00 | 375,000 |
Apr 26, 2024 | 3,795.00 | 3,970.00 | 3,780.00 | 3,955.00 | 3,955.00 | 234,200 |
Apr 25, 2024 | 3,905.00 | 3,905.00 | 3,770.00 | 3,800.00 | 3,800.00 | 143,500 |
Apr 24, 2024 | 3,935.00 | 3,945.00 | 3,815.00 | 3,910.00 | 3,910.00 | 265,700 |
Apr 23, 2024 | 3,930.00 | 3,970.00 | 3,760.00 | 3,870.00 | 3,870.00 | 284,600 |
Apr 22, 2024 | 4,030.00 | 4,155.00 | 3,965.00 | 3,995.00 | 3,995.00 | 227,000 |
Apr 19, 2024 | 4,020.00 | 4,080.00 | 3,890.00 | 3,990.00 | 3,990.00 | 180,800 |
Apr 18, 2024 | 4,000.00 | 4,115.00 | 3,930.00 | 4,060.00 | 4,060.00 | 246,900 |
Apr 17, 2024 | 3,975.00 | 4,045.00 | 3,895.00 | 4,015.00 | 4,015.00 | 286,600 |
Apr 16, 2024 | 4,150.00 | 4,235.00 | 3,990.00 | 4,010.00 | 4,010.00 | 377,800 |
Apr 15, 2024 | 4,080.00 | 4,150.00 | 4,005.00 | 4,130.00 | 4,130.00 | 254,800 |
Apr 12, 2024 | 4,055.00 | 4,155.00 | 4,020.00 | 4,140.00 | 4,140.00 | 355,800 |
Apr 11, 2024 | 3,810.00 | 4,055.00 | 3,750.00 | 4,045.00 | 4,045.00 | 364,900 |
Apr 10, 2024 | 3,835.00 | 3,910.00 | 3,830.00 | 3,860.00 | 3,860.00 | 164,700 |
Apr 09, 2024 | 3,670.00 | 3,815.00 | 3,670.00 | 3,815.00 | 3,815.00 | 232,200 |
Apr 08, 2024 | 3,660.00 | 3,680.00 | 3,570.00 | 3,665.00 | 3,665.00 | 169,600 |
Apr 05, 2024 | 3,565.00 | 3,630.00 | 3,505.00 | 3,605.00 | 3,605.00 | 230,600 |
Apr 04, 2024 | 3,745.00 | 3,750.00 | 3,645.00 | 3,670.00 | 3,670.00 | 267,200 |
Apr 03, 2024 | 3,725.00 | 3,750.00 | 3,645.00 | 3,690.00 | 3,690.00 | 212,600 |
Apr 02, 2024 | 3,795.00 | 3,810.00 | 3,695.00 | 3,750.00 | 3,750.00 | 152,200 |
Apr 01, 2024 | 3,905.00 | 3,915.00 | 3,735.00 | 3,765.00 | 3,765.00 | 161,200 |
Mar 29, 2024 | 3,780.00 | 3,890.00 | 3,780.00 | 3,880.00 | 3,880.00 | 71,600 |
Mar 28, 2024 | 3,800.00 | 3,860.00 | 3,755.00 | 3,775.00 | 3,775.00 | 136,000 |
Mar 28, 2024 | 55 Dividend | |||||
Mar 27, 2024 | 3,730.00 | 3,875.00 | 3,720.00 | 3,815.00 | 3,760.00 | 284,500 |
Mar 26, 2024 | 3,730.00 | 3,760.00 | 3,710.00 | 3,735.00 | 3,681.15 | 104,600 |
Mar 25, 2024 | 3,770.00 | 3,800.00 | 3,740.00 | 3,740.00 | 3,686.08 | 145,500 |
Mar 22, 2024 | 3,810.00 | 3,830.00 | 3,740.00 | 3,795.00 | 3,740.29 | 171,900 |
Mar 21, 2024 | 3,795.00 | 3,860.00 | 3,720.00 | 3,840.00 | 3,784.64 | 278,900 |
Mar 19, 2024 | 3,615.00 | 3,725.00 | 3,615.00 | 3,725.00 | 3,671.30 | 182,100 |
Mar 18, 2024 | 3,675.00 | 3,675.00 | 3,600.00 | 3,640.00 | 3,587.52 | 189,000 |
Mar 15, 2024 | 3,650.00 | 3,670.00 | 3,550.00 | 3,605.00 | 3,553.03 | 509,900 |
Mar 14, 2024 | 3,610.00 | 3,765.00 | 3,610.00 | 3,750.00 | 3,695.94 | 463,100 |
Mar 13, 2024 | 3,620.00 | 3,715.00 | 3,520.00 | 3,575.00 | 3,523.46 | 251,500 |
Mar 12, 2024 | 3,480.00 | 3,650.00 | 3,450.00 | 3,650.00 | 3,597.38 | 470,500 |
Mar 11, 2024 | 3,450.00 | 3,460.00 | 3,370.00 | 3,410.00 | 3,360.84 | 141,000 |
Mar 08, 2024 | 3,525.00 | 3,615.00 | 3,485.00 | 3,535.00 | 3,484.04 | 176,200 |
Mar 07, 2024 | 3,590.00 | 3,650.00 | 3,515.00 | 3,595.00 | 3,543.17 | 319,600 |
Mar 06, 2024 | 3,480.00 | 3,550.00 | 3,470.00 | 3,540.00 | 3,488.96 | 169,900 |
Mar 05, 2024 | 3,395.00 | 3,580.00 | 3,395.00 | 3,510.00 | 3,459.40 | 280,400 |
Mar 04, 2024 | 3,410.00 | 3,475.00 | 3,355.00 | 3,405.00 | 3,355.91 | 217,700 |
Mar 01, 2024 | 3,360.00 | 3,435.00 | 3,315.00 | 3,405.00 | 3,355.91 | 221,800 |
Feb 29, 2024 | 3,465.00 | 3,560.00 | 3,365.00 | 3,365.00 | 3,316.49 | 1,139,500 |
Feb 28, 2024 | 3,475.00 | 3,510.00 | 3,430.00 | 3,440.00 | 3,390.41 | 264,000 |
Feb 27, 2024 | 3,395.00 | 3,475.00 | 3,385.00 | 3,460.00 | 3,410.12 | 206,000 |
Feb 26, 2024 | 3,415.00 | 3,475.00 | 3,370.00 | 3,390.00 | 3,341.13 | 256,400 |
Feb 22, 2024 | 3,415.00 | 3,430.00 | 3,355.00 | 3,375.00 | 3,326.34 | 166,500 |
Feb 21, 2024 | 3,435.00 | 3,470.00 | 3,340.00 | 3,355.00 | 3,306.63 | 208,400 |
Feb 20, 2024 | 3,345.00 | 3,385.00 | 3,320.00 | 3,320.00 | 3,272.14 | 139,000 |
Feb 19, 2024 | 3,265.00 | 3,350.00 | 3,265.00 | 3,340.00 | 3,291.85 | 189,700 |
Feb 16, 2024 | 3,270.00 | 3,305.00 | 3,210.00 | 3,215.00 | 3,168.65 | 156,600 |
Feb 15, 2024 | 3,315.00 | 3,345.00 | 3,155.00 | 3,210.00 | 3,163.72 | 234,600 |
Feb 14, 2024 | 3,320.00 | 3,365.00 | 3,255.00 | 3,275.00 | 3,227.79 | 215,200 |
Feb 13, 2024 | 3,255.00 | 3,350.00 | 3,205.00 | 3,345.00 | 3,296.78 | 357,100 |
Feb 09, 2024 | 3,310.00 | 3,350.00 | 3,215.00 | 3,230.00 | 3,183.43 | 206,600 |
Feb 08, 2024 | 3,190.00 | 3,340.00 | 3,190.00 | 3,320.00 | 3,272.14 | 375,300 |
Feb 07, 2024 | 3,150.00 | 3,150.00 | 3,040.00 | 3,120.00 | 3,075.02 | 250,300 |
Feb 06, 2024 | 3,150.00 | 3,250.00 | 3,120.00 | 3,185.00 | 3,139.08 | 253,800 |
Feb 05, 2024 | 3,325.00 | 3,450.00 | 3,170.00 | 3,220.00 | 3,173.58 | 419,600 |
Feb 02, 2024 | 3,120.00 | 3,130.00 | 3,055.00 | 3,070.00 | 3,025.74 | 229,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |