Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 6,344.00 | 6,383.00 | 6,282.00 | 6,308.00 | 6,308.00 | 1,188,500 |
May 16, 2024 | 6,438.00 | 6,506.00 | 6,365.00 | 6,473.00 | 6,473.00 | 860,100 |
May 15, 2024 | 6,513.00 | 6,559.00 | 6,331.00 | 6,347.00 | 6,347.00 | 1,011,400 |
May 14, 2024 | 6,512.00 | 6,542.00 | 6,430.00 | 6,491.00 | 6,491.00 | 732,600 |
May 13, 2024 | 6,350.00 | 6,531.00 | 6,350.00 | 6,512.00 | 6,512.00 | 821,100 |
May 10, 2024 | 6,590.00 | 6,623.00 | 6,417.00 | 6,429.00 | 6,429.00 | 847,100 |
May 09, 2024 | 6,501.00 | 6,590.00 | 6,470.00 | 6,503.00 | 6,503.00 | 716,100 |
May 08, 2024 | 6,579.00 | 6,617.00 | 6,462.00 | 6,465.00 | 6,465.00 | 938,800 |
May 07, 2024 | 6,700.00 | 6,785.00 | 6,591.00 | 6,633.00 | 6,633.00 | 1,221,400 |
May 02, 2024 | 6,515.00 | 6,593.00 | 6,502.00 | 6,593.00 | 6,593.00 | 877,600 |
May 01, 2024 | 6,515.00 | 6,623.00 | 6,488.00 | 6,595.00 | 6,595.00 | 761,900 |
Apr 30, 2024 | 6,540.00 | 6,665.00 | 6,484.00 | 6,580.00 | 6,580.00 | 1,942,200 |
Apr 26, 2024 | 6,255.00 | 6,396.00 | 6,245.00 | 6,360.00 | 6,360.00 | 1,036,700 |
Apr 25, 2024 | 6,275.00 | 6,380.00 | 6,205.00 | 6,213.00 | 6,213.00 | 1,654,100 |
Apr 24, 2024 | 6,380.00 | 6,529.00 | 6,347.00 | 6,437.00 | 6,437.00 | 1,599,600 |
Apr 23, 2024 | 6,200.00 | 6,264.00 | 6,130.00 | 6,220.00 | 6,220.00 | 1,350,400 |
Apr 22, 2024 | 6,018.00 | 6,158.00 | 5,973.00 | 6,149.00 | 6,149.00 | 1,450,500 |
Apr 19, 2024 | 6,039.00 | 6,056.00 | 5,787.00 | 5,980.00 | 5,980.00 | 1,834,800 |
Apr 18, 2024 | 6,040.00 | 6,170.00 | 5,983.00 | 6,096.00 | 6,096.00 | 1,073,500 |
Apr 17, 2024 | 6,116.00 | 6,151.00 | 6,013.00 | 6,030.00 | 6,030.00 | 1,570,000 |
Apr 16, 2024 | 6,120.00 | 6,210.00 | 6,111.00 | 6,112.00 | 6,112.00 | 1,573,400 |
Apr 15, 2024 | 6,326.00 | 6,363.00 | 6,237.00 | 6,294.00 | 6,294.00 | 1,429,000 |
Apr 12, 2024 | 6,650.00 | 6,660.00 | 6,426.00 | 6,426.00 | 6,426.00 | 1,386,400 |
Apr 11, 2024 | 6,505.00 | 6,561.00 | 6,413.00 | 6,536.00 | 6,536.00 | 1,484,600 |
Apr 10, 2024 | 6,669.00 | 6,772.00 | 6,547.00 | 6,600.00 | 6,600.00 | 2,018,200 |
Apr 09, 2024 | 6,224.00 | 6,592.00 | 6,185.00 | 6,574.00 | 6,574.00 | 3,392,800 |
Apr 08, 2024 | 6,374.00 | 6,410.00 | 6,015.00 | 6,124.00 | 6,124.00 | 3,517,600 |
Apr 05, 2024 | 6,200.00 | 6,217.00 | 6,111.00 | 6,174.00 | 6,174.00 | 1,918,400 |
Apr 04, 2024 | 6,400.00 | 6,479.00 | 6,379.00 | 6,389.00 | 6,389.00 | 1,389,300 |
Apr 03, 2024 | 6,450.00 | 6,450.00 | 6,292.00 | 6,300.00 | 6,300.00 | 1,545,100 |
Apr 02, 2024 | 6,500.00 | 6,545.00 | 6,391.00 | 6,450.00 | 6,450.00 | 1,627,200 |
Apr 01, 2024 | 6,419.00 | 6,677.00 | 6,419.00 | 6,496.00 | 6,496.00 | 2,133,800 |
Mar 29, 2024 | 6,390.00 | 6,404.00 | 6,263.00 | 6,375.00 | 6,375.00 | 603,500 |
Mar 28, 2024 | 6,412.00 | 6,496.00 | 6,384.00 | 6,404.00 | 6,404.00 | 1,021,000 |
Mar 27, 2024 | 6,501.00 | 6,530.00 | 6,402.00 | 6,438.00 | 6,438.00 | 1,065,100 |
Mar 26, 2024 | 6,444.00 | 6,497.00 | 6,392.00 | 6,462.00 | 6,462.00 | 1,087,900 |
Mar 25, 2024 | 6,447.00 | 6,646.00 | 6,447.00 | 6,478.00 | 6,478.00 | 1,398,700 |
Mar 22, 2024 | 6,468.00 | 6,560.00 | 6,423.00 | 6,474.00 | 6,474.00 | 1,492,800 |
Mar 21, 2024 | 6,515.00 | 6,541.00 | 6,369.00 | 6,416.00 | 6,416.00 | 1,825,300 |
Mar 19, 2024 | 6,305.00 | 6,382.00 | 6,227.00 | 6,382.00 | 6,382.00 | 1,248,000 |
Mar 18, 2024 | 6,182.00 | 6,347.00 | 6,180.00 | 6,337.00 | 6,337.00 | 1,156,700 |
Mar 15, 2024 | 6,159.00 | 6,249.00 | 6,132.00 | 6,161.00 | 6,161.00 | 1,385,100 |
Mar 14, 2024 | 6,252.00 | 6,259.00 | 6,093.00 | 6,179.00 | 6,179.00 | 1,634,500 |
Mar 13, 2024 | 6,400.00 | 6,423.00 | 6,191.00 | 6,229.00 | 6,229.00 | 1,721,800 |
Mar 12, 2024 | 6,282.00 | 6,402.00 | 6,205.00 | 6,380.00 | 6,380.00 | 1,579,600 |
Mar 11, 2024 | 6,517.00 | 6,603.00 | 6,352.00 | 6,382.00 | 6,382.00 | 2,317,900 |
Mar 08, 2024 | 6,740.00 | 6,831.00 | 6,629.00 | 6,717.00 | 6,717.00 | 3,089,500 |
Mar 07, 2024 | 6,626.00 | 6,877.00 | 6,605.00 | 6,787.00 | 6,787.00 | 2,625,300 |
Mar 06, 2024 | 6,519.00 | 6,582.00 | 6,484.00 | 6,579.00 | 6,579.00 | 1,575,900 |
Mar 05, 2024 | 6,492.00 | 6,607.00 | 6,468.00 | 6,585.00 | 6,585.00 | 1,787,000 |
Mar 04, 2024 | 6,367.00 | 6,518.00 | 6,354.00 | 6,481.00 | 6,481.00 | 1,911,400 |
Mar 01, 2024 | 6,135.00 | 6,308.00 | 6,120.00 | 6,293.00 | 6,293.00 | 1,894,900 |
Feb 29, 2024 | 6,002.00 | 6,131.00 | 5,956.00 | 6,119.00 | 6,119.00 | 2,344,000 |
Feb 28, 2024 | 6,069.00 | 6,148.00 | 6,061.00 | 6,073.00 | 6,073.00 | 1,388,800 |
Feb 28, 2024 | 32 Dividend | |||||
Feb 27, 2024 | 5,829.00 | 6,218.00 | 5,811.00 | 6,182.00 | 6,150.00 | 3,350,200 |
Feb 26, 2024 | 5,752.00 | 5,867.00 | 5,735.00 | 5,830.00 | 5,799.82 | 1,949,000 |
Feb 22, 2024 | 5,573.00 | 5,710.00 | 5,540.00 | 5,698.00 | 5,668.51 | 1,874,400 |
Feb 21, 2024 | 5,574.00 | 5,587.00 | 5,472.00 | 5,521.00 | 5,492.42 | 1,220,200 |
Feb 20, 2024 | 5,460.00 | 5,632.00 | 5,415.00 | 5,616.00 | 5,586.93 | 1,702,200 |
Feb 19, 2024 | 5,443.00 | 5,492.00 | 5,404.00 | 5,439.00 | 5,410.85 | 1,319,200 |
Feb 16, 2024 | 5,371.00 | 5,436.00 | 5,267.00 | 5,419.00 | 5,390.95 | 1,963,700 |
Feb 15, 2024 | 5,439.00 | 5,476.00 | 5,332.00 | 5,369.00 | 5,341.21 | 1,265,500 |
Feb 14, 2024 | 5,429.00 | 5,452.00 | 5,325.00 | 5,340.00 | 5,312.36 | 1,333,300 |
Feb 13, 2024 | 5,485.00 | 5,553.00 | 5,400.00 | 5,514.00 | 5,485.46 | 1,387,900 |
Feb 09, 2024 | 5,395.00 | 5,445.00 | 5,344.00 | 5,409.00 | 5,381.00 | 1,407,400 |
Feb 08, 2024 | 5,368.00 | 5,396.00 | 5,244.00 | 5,363.00 | 5,335.24 | 1,445,600 |
Feb 07, 2024 | 5,420.00 | 5,445.00 | 5,309.00 | 5,316.00 | 5,288.48 | 1,961,000 |
Feb 06, 2024 | 5,553.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,421.79 | 1,893,500 |
Feb 05, 2024 | 5,625.00 | 5,694.00 | 5,605.00 | 5,675.00 | 5,645.62 | 1,159,100 |
Feb 02, 2024 | 5,533.00 | 5,610.00 | 5,486.00 | 5,550.00 | 5,521.27 | 1,137,200 |
Feb 01, 2024 | 5,554.00 | 5,614.00 | 5,464.00 | 5,464.00 | 5,435.72 | 2,322,900 |
Jan 31, 2024 | 5,677.00 | 5,711.00 | 5,591.00 | 5,627.00 | 5,597.87 | 1,826,800 |
Jan 30, 2024 | 5,845.00 | 5,848.00 | 5,753.00 | 5,755.00 | 5,725.21 | 936,500 |
Jan 29, 2024 | 5,783.00 | 5,839.00 | 5,734.00 | 5,836.00 | 5,805.79 | 1,329,900 |
Jan 26, 2024 | 5,767.00 | 5,819.00 | 5,699.00 | 5,784.00 | 5,754.06 | 1,218,200 |
Jan 25, 2024 | 5,700.00 | 5,804.00 | 5,681.00 | 5,797.00 | 5,766.99 | 1,131,300 |
Jan 24, 2024 | 5,868.00 | 5,886.00 | 5,763.00 | 5,763.00 | 5,733.17 | 1,628,700 |
Jan 23, 2024 | 5,995.00 | 6,053.00 | 5,920.00 | 5,962.00 | 5,931.14 | 1,314,300 |
Jan 22, 2024 | 5,783.00 | 5,945.00 | 5,783.00 | 5,945.00 | 5,914.23 | 1,380,300 |
Jan 19, 2024 | 5,739.00 | 5,868.00 | 5,676.00 | 5,769.00 | 5,739.14 | 1,960,200 |
Jan 18, 2024 | 5,765.00 | 5,812.00 | 5,666.00 | 5,666.00 | 5,636.67 | 1,870,800 |
Jan 17, 2024 | 6,018.00 | 6,074.00 | 5,799.00 | 5,799.00 | 5,768.98 | 1,989,200 |
Jan 16, 2024 | 6,114.00 | 6,125.00 | 5,871.00 | 5,933.00 | 5,902.29 | 2,202,300 |
Jan 15, 2024 | 6,114.00 | 6,125.00 | 5,882.00 | 5,969.00 | 5,938.10 | 968,000 |
Jan 12, 2024 | 6,150.00 | 6,150.00 | 5,942.00 | 6,071.00 | 6,039.57 | 2,339,100 |
Jan 11, 2024 | 5,957.00 | 6,078.00 | 5,931.00 | 6,037.00 | 6,005.75 | 1,742,400 |
Jan 10, 2024 | 5,751.00 | 5,935.00 | 5,749.00 | 5,868.00 | 5,837.63 | 1,353,700 |
Jan 09, 2024 | 5,731.00 | 5,840.00 | 5,670.00 | 5,770.00 | 5,740.13 | 1,768,800 |
Jan 05, 2024 | 5,751.00 | 5,767.00 | 5,630.00 | 5,650.00 | 5,620.75 | 1,476,400 |
Jan 04, 2024 | 5,641.00 | 5,754.00 | 5,589.00 | 5,746.00 | 5,716.26 | 1,583,900 |
Dec 29, 2023 | 5,835.00 | 5,896.00 | 5,828.00 | 5,890.00 | 5,859.51 | 1,024,800 |
Dec 28, 2023 | 5,751.00 | 5,885.00 | 5,745.00 | 5,884.00 | 5,853.54 | 854,000 |
Dec 27, 2023 | 5,777.00 | 5,844.00 | 5,767.00 | 5,805.00 | 5,774.95 | 1,220,500 |
Dec 26, 2023 | 5,651.00 | 5,709.00 | 5,650.00 | 5,701.00 | 5,671.49 | 570,200 |
Dec 25, 2023 | 5,735.00 | 5,740.00 | 5,644.00 | 5,689.00 | 5,659.55 | 648,000 |
Dec 22, 2023 | 5,860.00 | 5,899.00 | 5,735.00 | 5,737.00 | 5,707.30 | 1,291,800 |
Dec 21, 2023 | 5,760.00 | 5,819.00 | 5,754.00 | 5,816.00 | 5,785.89 | 1,369,200 |
Dec 20, 2023 | 5,785.00 | 5,930.00 | 5,784.00 | 5,860.00 | 5,829.67 | 1,532,200 |
Dec 19, 2023 | 5,622.00 | 5,745.00 | 5,620.00 | 5,728.00 | 5,698.35 | 963,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |