Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4,435.00 | 4,520.00 | 4,408.00 | 4,487.00 | 4,487.00 | 495,100 |
Jun 07, 2024 | 4,511.00 | 4,511.00 | 4,459.00 | 4,478.00 | 4,478.00 | 634,000 |
Jun 06, 2024 | 4,558.00 | 4,572.00 | 4,498.00 | 4,501.00 | 4,501.00 | 706,300 |
Jun 05, 2024 | 4,556.00 | 4,578.00 | 4,493.00 | 4,551.00 | 4,551.00 | 848,200 |
Jun 04, 2024 | 4,600.00 | 4,614.00 | 4,493.00 | 4,545.00 | 4,545.00 | 849,900 |
Jun 03, 2024 | 4,657.00 | 4,724.00 | 4,644.00 | 4,670.00 | 4,670.00 | 524,100 |
May 31, 2024 | 4,677.00 | 4,681.00 | 4,574.00 | 4,633.00 | 4,633.00 | 1,338,200 |
May 30, 2024 | 4,579.00 | 4,649.00 | 4,558.00 | 4,616.00 | 4,616.00 | 650,400 |
May 29, 2024 | 4,671.00 | 4,711.00 | 4,608.00 | 4,643.00 | 4,643.00 | 997,400 |
May 28, 2024 | 4,800.00 | 4,813.00 | 4,753.00 | 4,792.00 | 4,792.00 | 689,800 |
May 27, 2024 | 4,874.00 | 4,914.00 | 4,811.00 | 4,867.00 | 4,867.00 | 460,700 |
May 24, 2024 | 4,779.00 | 4,845.00 | 4,743.00 | 4,839.00 | 4,839.00 | 678,800 |
May 23, 2024 | 4,748.00 | 4,774.00 | 4,727.00 | 4,774.00 | 4,774.00 | 441,400 |
May 22, 2024 | 4,830.00 | 4,840.00 | 4,716.00 | 4,739.00 | 4,739.00 | 845,300 |
May 21, 2024 | 4,863.00 | 4,891.00 | 4,786.00 | 4,787.00 | 4,787.00 | 683,600 |
May 20, 2024 | 4,851.00 | 4,857.00 | 4,804.00 | 4,829.00 | 4,829.00 | 720,800 |
May 17, 2024 | 4,756.00 | 4,863.00 | 4,747.00 | 4,823.00 | 4,823.00 | 805,700 |
May 16, 2024 | 4,779.00 | 4,836.00 | 4,729.00 | 4,817.00 | 4,817.00 | 952,000 |
May 15, 2024 | 4,690.00 | 4,706.00 | 4,602.00 | 4,646.00 | 4,646.00 | 723,300 |
May 14, 2024 | 4,708.00 | 4,752.00 | 4,621.00 | 4,655.00 | 4,655.00 | 694,100 |
May 13, 2024 | 4,677.00 | 4,716.00 | 4,609.00 | 4,708.00 | 4,708.00 | 646,600 |
May 10, 2024 | 4,636.00 | 4,716.00 | 4,617.00 | 4,628.00 | 4,628.00 | 627,900 |
May 09, 2024 | 4,579.00 | 4,667.00 | 4,579.00 | 4,605.00 | 4,605.00 | 908,100 |
May 08, 2024 | 4,538.00 | 4,573.00 | 4,511.00 | 4,565.00 | 4,565.00 | 678,800 |
May 07, 2024 | 4,550.00 | 4,581.00 | 4,468.00 | 4,557.00 | 4,557.00 | 1,011,200 |
May 02, 2024 | 4,488.00 | 4,547.00 | 4,448.00 | 4,503.00 | 4,503.00 | 713,300 |
May 01, 2024 | 4,610.00 | 4,610.00 | 4,487.00 | 4,558.00 | 4,558.00 | 1,334,600 |
Apr 30, 2024 | 4,628.00 | 4,682.00 | 4,507.00 | 4,603.00 | 4,603.00 | 2,133,900 |
Apr 26, 2024 | 4,162.00 | 4,243.00 | 4,133.00 | 4,208.00 | 4,208.00 | 776,200 |
Apr 25, 2024 | 4,224.00 | 4,229.00 | 4,159.00 | 4,161.00 | 4,161.00 | 561,800 |
Apr 24, 2024 | 4,165.00 | 4,262.00 | 4,165.00 | 4,262.00 | 4,262.00 | 483,600 |
Apr 23, 2024 | 4,233.00 | 4,233.00 | 4,155.00 | 4,175.00 | 4,175.00 | 547,800 |
Apr 22, 2024 | 4,148.00 | 4,231.00 | 4,103.00 | 4,219.00 | 4,219.00 | 577,300 |
Apr 19, 2024 | 4,215.00 | 4,217.00 | 4,078.00 | 4,143.00 | 4,143.00 | 613,900 |
Apr 18, 2024 | 4,166.00 | 4,252.00 | 4,152.00 | 4,223.00 | 4,223.00 | 456,700 |
Apr 17, 2024 | 4,245.00 | 4,245.00 | 4,138.00 | 4,173.00 | 4,173.00 | 382,100 |
Apr 16, 2024 | 4,301.00 | 4,301.00 | 4,201.00 | 4,244.00 | 4,244.00 | 455,000 |
Apr 15, 2024 | 4,286.00 | 4,320.00 | 4,250.00 | 4,308.00 | 4,308.00 | 506,600 |
Apr 12, 2024 | 4,289.00 | 4,310.00 | 4,248.00 | 4,276.00 | 4,276.00 | 484,700 |
Apr 11, 2024 | 4,321.00 | 4,350.00 | 4,246.00 | 4,258.00 | 4,258.00 | 713,500 |
Apr 10, 2024 | 4,375.00 | 4,417.00 | 4,354.00 | 4,390.00 | 4,390.00 | 477,700 |
Apr 09, 2024 | 4,304.00 | 4,375.00 | 4,291.00 | 4,375.00 | 4,375.00 | 482,400 |
Apr 08, 2024 | 4,270.00 | 4,320.00 | 4,252.00 | 4,320.00 | 4,320.00 | 499,600 |
Apr 05, 2024 | 4,259.00 | 4,273.00 | 4,185.00 | 4,245.00 | 4,245.00 | 471,700 |
Apr 04, 2024 | 4,205.00 | 4,324.00 | 4,192.00 | 4,301.00 | 4,301.00 | 709,300 |
Apr 03, 2024 | 4,297.00 | 4,310.00 | 4,209.00 | 4,224.00 | 4,224.00 | 1,046,000 |
Apr 02, 2024 | 4,163.00 | 4,185.00 | 4,112.00 | 4,160.00 | 4,160.00 | 764,900 |
Apr 01, 2024 | 4,262.00 | 4,290.00 | 4,211.00 | 4,233.00 | 4,233.00 | 318,400 |
Mar 29, 2024 | 4,288.00 | 4,315.00 | 4,241.00 | 4,271.00 | 4,271.00 | 142,700 |
Mar 28, 2024 | 4,242.00 | 4,302.00 | 4,213.00 | 4,275.00 | 4,275.00 | 626,900 |
Mar 28, 2024 | 47 Dividend | |||||
Mar 27, 2024 | 4,239.00 | 4,280.00 | 4,203.00 | 4,250.00 | 4,203.00 | 923,400 |
Mar 26, 2024 | 4,152.00 | 4,197.00 | 4,115.00 | 4,194.00 | 4,147.62 | 531,600 |
Mar 25, 2024 | 4,233.00 | 4,240.00 | 4,159.00 | 4,168.00 | 4,121.91 | 538,300 |
Mar 22, 2024 | 4,279.00 | 4,297.00 | 4,233.00 | 4,259.00 | 4,211.90 | 817,600 |
Mar 21, 2024 | 4,152.00 | 4,248.00 | 4,148.00 | 4,245.00 | 4,198.06 | 1,021,200 |
Mar 19, 2024 | 4,056.00 | 4,101.00 | 4,036.00 | 4,091.00 | 4,045.76 | 775,000 |
Mar 18, 2024 | 4,004.00 | 4,058.00 | 3,995.00 | 4,056.00 | 4,011.15 | 529,100 |
Mar 15, 2024 | 3,895.00 | 4,006.00 | 3,886.00 | 3,972.00 | 3,928.07 | 1,094,700 |
Mar 14, 2024 | 3,900.00 | 3,996.00 | 3,888.00 | 3,996.00 | 3,951.81 | 881,600 |
Mar 13, 2024 | 4,021.00 | 4,022.00 | 3,900.00 | 3,922.00 | 3,878.63 | 616,400 |
Mar 12, 2024 | 3,930.00 | 3,990.00 | 3,872.00 | 3,990.00 | 3,945.88 | 877,900 |
Mar 11, 2024 | 3,966.00 | 4,019.00 | 3,921.00 | 3,991.00 | 3,946.86 | 696,500 |
Mar 08, 2024 | 4,014.00 | 4,111.00 | 3,998.00 | 4,060.00 | 4,015.10 | 979,600 |
Mar 07, 2024 | 3,989.00 | 4,109.00 | 3,981.00 | 4,071.00 | 4,025.98 | 1,256,500 |
Mar 06, 2024 | 3,875.00 | 3,969.00 | 3,864.00 | 3,961.00 | 3,917.20 | 830,200 |
Mar 05, 2024 | 3,846.00 | 3,941.00 | 3,829.00 | 3,914.00 | 3,870.72 | 899,400 |
Mar 04, 2024 | 3,916.00 | 3,917.00 | 3,801.00 | 3,844.00 | 3,801.49 | 1,024,400 |
Mar 01, 2024 | 3,889.00 | 3,898.00 | 3,821.00 | 3,862.00 | 3,819.29 | 1,187,800 |
Feb 29, 2024 | 3,837.00 | 3,926.00 | 3,828.00 | 3,907.00 | 3,863.79 | 1,336,600 |
Feb 28, 2024 | 3,911.00 | 3,915.00 | 3,786.00 | 3,818.00 | 3,775.78 | 1,128,800 |
Feb 27, 2024 | 3,837.00 | 3,969.00 | 3,824.00 | 3,949.00 | 3,905.33 | 1,039,100 |
Feb 26, 2024 | 3,850.00 | 3,899.00 | 3,798.00 | 3,827.00 | 3,784.68 | 1,150,400 |
Feb 22, 2024 | 3,849.00 | 3,862.00 | 3,783.00 | 3,821.00 | 3,778.74 | 1,102,400 |
Feb 21, 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,796.55 | 195,600 |
Feb 20, 2024 | 3,875.00 | 3,935.00 | 3,863.00 | 3,878.00 | 3,835.11 | 709,300 |
Feb 19, 2024 | 3,809.00 | 3,870.00 | 3,802.00 | 3,857.00 | 3,814.35 | 490,900 |
Feb 16, 2024 | 3,819.00 | 3,835.00 | 3,788.00 | 3,795.00 | 3,753.03 | 615,500 |
Feb 15, 2024 | 3,793.00 | 3,797.00 | 3,755.00 | 3,787.00 | 3,745.12 | 783,700 |
Feb 14, 2024 | 3,820.00 | 3,820.00 | 3,738.00 | 3,753.00 | 3,711.50 | 978,500 |
Feb 13, 2024 | 3,820.00 | 3,865.00 | 3,804.00 | 3,865.00 | 3,822.26 | 780,300 |
Feb 09, 2024 | 3,852.00 | 3,874.00 | 3,788.00 | 3,795.00 | 3,753.03 | 615,400 |
Feb 08, 2024 | 3,864.00 | 3,925.00 | 3,831.00 | 3,859.00 | 3,816.32 | 959,800 |
Feb 07, 2024 | 3,903.00 | 3,932.00 | 3,788.00 | 3,808.00 | 3,765.89 | 870,900 |
Feb 06, 2024 | 4,001.00 | 4,011.00 | 3,864.00 | 3,864.00 | 3,821.27 | 1,192,700 |
Feb 05, 2024 | 4,001.00 | 4,066.00 | 3,960.00 | 4,038.00 | 3,993.34 | 751,700 |
Feb 02, 2024 | 3,937.00 | 3,976.00 | 3,880.00 | 3,970.00 | 3,926.10 | 1,081,700 |
Feb 01, 2024 | 3,937.00 | 3,962.00 | 3,862.00 | 3,865.00 | 3,822.26 | 1,540,600 |
Jan 31, 2024 | 3,917.00 | 4,042.00 | 3,917.00 | 4,007.00 | 3,962.69 | 876,500 |
Jan 30, 2024 | 3,996.00 | 3,998.00 | 3,960.00 | 3,960.00 | 3,916.21 | 431,400 |
Jan 29, 2024 | 3,921.00 | 3,995.00 | 3,920.00 | 3,976.00 | 3,932.03 | 374,500 |
Jan 26, 2024 | 3,924.00 | 3,968.00 | 3,893.00 | 3,938.00 | 3,894.45 | 418,400 |
Jan 25, 2024 | 3,923.00 | 3,992.00 | 3,897.00 | 3,982.00 | 3,937.96 | 572,300 |
Jan 24, 2024 | 3,925.00 | 3,935.00 | 3,881.00 | 3,918.00 | 3,874.67 | 565,400 |
Jan 23, 2024 | 3,973.00 | 4,015.00 | 3,928.00 | 3,955.00 | 3,911.26 | 621,800 |
Jan 22, 2024 | 3,927.00 | 3,954.00 | 3,908.00 | 3,936.00 | 3,892.47 | 490,900 |
Jan 19, 2024 | 3,946.00 | 3,954.00 | 3,841.00 | 3,867.00 | 3,824.24 | 915,100 |
Jan 18, 2024 | 3,871.00 | 3,928.00 | 3,867.00 | 3,876.00 | 3,833.14 | 641,700 |
Jan 17, 2024 | 3,988.00 | 4,029.00 | 3,876.00 | 3,891.00 | 3,847.97 | 847,900 |
Jan 16, 2024 | 4,125.00 | 4,138.00 | 3,993.00 | 3,993.00 | 3,948.84 | 562,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |