Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 4,160.00 | 4,170.00 | 4,090.00 | 4,100.00 | 4,100.00 | 29,000 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 4,200.00 | 4,225.00 | 4,195.00 | 4,215.00 | 4,215.00 | 22,700 |
Jul 02, 2024 | 4,200.00 | 4,255.00 | 4,180.00 | 4,200.00 | 4,200.00 | 61,400 |
Jul 01, 2024 | 4,225.00 | 4,250.00 | 4,175.00 | 4,220.00 | 4,220.00 | 26,400 |
Jun 28, 2024 | 4,245.00 | 4,245.00 | 4,205.00 | 4,225.00 | 4,225.00 | 31,900 |
Jun 27, 2024 | 4,310.00 | 4,310.00 | 4,190.00 | 4,220.00 | 4,220.00 | 42,900 |
Jun 26, 2024 | 4,135.00 | 4,325.00 | 4,130.00 | 4,315.00 | 4,315.00 | 61,100 |
Jun 25, 2024 | 4,120.00 | 4,160.00 | 4,115.00 | 4,135.00 | 4,135.00 | 14,600 |
Jun 24, 2024 | 4,095.00 | 4,120.00 | 4,085.00 | 4,105.00 | 4,105.00 | 14,300 |
Jun 21, 2024 | 4,120.00 | 4,120.00 | 4,055.00 | 4,055.00 | 4,055.00 | 19,600 |
Jun 20, 2024 | 4,150.00 | 4,160.00 | 4,060.00 | 4,120.00 | 4,120.00 | 22,000 |
Jun 19, 2024 | 4,100.00 | 4,190.00 | 4,100.00 | 4,150.00 | 4,150.00 | 32,300 |
Jun 18, 2024 | 3,885.00 | 4,075.00 | 3,885.00 | 4,065.00 | 4,065.00 | 46,800 |
Jun 17, 2024 | 3,900.00 | 3,900.00 | 3,815.00 | 3,855.00 | 3,855.00 | 38,800 |
Jun 14, 2024 | 3,840.00 | 3,930.00 | 3,820.00 | 3,920.00 | 3,920.00 | 67,300 |
Jun 13, 2024 | 3,950.00 | 4,035.00 | 3,875.00 | 3,890.00 | 3,890.00 | 38,500 |
Jun 12, 2024 | 3,985.00 | 4,015.00 | 3,955.00 | 3,960.00 | 3,960.00 | 19,800 |
Jun 11, 2024 | 3,975.00 | 4,080.00 | 3,970.00 | 3,985.00 | 3,985.00 | 39,600 |
Jun 10, 2024 | 3,925.00 | 3,980.00 | 3,915.00 | 3,970.00 | 3,970.00 | 28,700 |
Jun 07, 2024 | 3,925.00 | 3,955.00 | 3,910.00 | 3,935.00 | 3,935.00 | 14,200 |
Jun 06, 2024 | 4,025.00 | 4,075.00 | 3,925.00 | 3,930.00 | 3,930.00 | 15,600 |
Jun 05, 2024 | 3,960.00 | 4,020.00 | 3,955.00 | 3,995.00 | 3,995.00 | 22,300 |
Jun 04, 2024 | 3,980.00 | 4,035.00 | 3,965.00 | 4,005.00 | 4,005.00 | 30,800 |
Jun 03, 2024 | 3,960.00 | 3,995.00 | 3,910.00 | 3,990.00 | 3,990.00 | 23,200 |
May 31, 2024 | 3,890.00 | 3,955.00 | 3,870.00 | 3,945.00 | 3,945.00 | 61,800 |
May 30, 2024 | 3,730.00 | 3,860.00 | 3,710.00 | 3,860.00 | 3,860.00 | 38,400 |
May 29, 2024 | 3,815.00 | 3,850.00 | 3,775.00 | 3,780.00 | 3,780.00 | 27,400 |
May 28, 2024 | 3,895.00 | 3,930.00 | 3,825.00 | 3,825.00 | 3,825.00 | 34,900 |
May 27, 2024 | 3,960.00 | 4,000.00 | 3,885.00 | 3,895.00 | 3,895.00 | 23,400 |
May 24, 2024 | 3,920.00 | 4,000.00 | 3,900.00 | 3,960.00 | 3,960.00 | 44,400 |
May 23, 2024 | 4,010.00 | 4,035.00 | 3,960.00 | 3,970.00 | 3,970.00 | 27,200 |
May 22, 2024 | 4,000.00 | 4,040.00 | 3,970.00 | 4,020.00 | 4,020.00 | 42,200 |
May 21, 2024 | 4,085.00 | 4,125.00 | 4,060.00 | 4,060.00 | 4,060.00 | 19,800 |
May 20, 2024 | 4,045.00 | 4,130.00 | 4,035.00 | 4,085.00 | 4,085.00 | 44,400 |
May 17, 2024 | 3,970.00 | 4,030.00 | 3,960.00 | 4,010.00 | 4,010.00 | 31,600 |
May 16, 2024 | 3,940.00 | 4,015.00 | 3,910.00 | 3,990.00 | 3,990.00 | 29,700 |
May 15, 2024 | 3,975.00 | 4,015.00 | 3,900.00 | 3,940.00 | 3,940.00 | 41,000 |
May 14, 2024 | 4,040.00 | 4,040.00 | 3,815.00 | 3,975.00 | 3,975.00 | 144,000 |
May 13, 2024 | 4,160.00 | 4,275.00 | 4,140.00 | 4,210.00 | 4,210.00 | 77,400 |
May 10, 2024 | 4,215.00 | 4,225.00 | 4,135.00 | 4,135.00 | 4,135.00 | 22,000 |
May 09, 2024 | 4,215.00 | 4,255.00 | 4,190.00 | 4,215.00 | 4,215.00 | 26,400 |
May 08, 2024 | 4,220.00 | 4,240.00 | 4,185.00 | 4,220.00 | 4,220.00 | 39,600 |
May 07, 2024 | 4,250.00 | 4,250.00 | 4,170.00 | 4,245.00 | 4,245.00 | 20,600 |
May 02, 2024 | 4,190.00 | 4,250.00 | 4,155.00 | 4,195.00 | 4,195.00 | 73,300 |
May 01, 2024 | 4,135.00 | 4,185.00 | 4,045.00 | 4,160.00 | 4,160.00 | 48,500 |
Apr 30, 2024 | 4,090.00 | 4,155.00 | 4,090.00 | 4,130.00 | 4,130.00 | 45,600 |
Apr 26, 2024 | 3,955.00 | 4,030.00 | 3,930.00 | 4,020.00 | 4,020.00 | 136,800 |
Apr 25, 2024 | 3,995.00 | 4,015.00 | 3,960.00 | 3,975.00 | 3,975.00 | 32,000 |
Apr 24, 2024 | 4,065.00 | 4,065.00 | 4,000.00 | 4,030.00 | 4,030.00 | 26,100 |
Apr 23, 2024 | 4,105.00 | 4,105.00 | 3,995.00 | 4,055.00 | 4,055.00 | 29,400 |
Apr 22, 2024 | 4,000.00 | 4,110.00 | 4,000.00 | 4,085.00 | 4,085.00 | 47,000 |
Apr 19, 2024 | 3,990.00 | 4,025.00 | 3,960.00 | 4,000.00 | 4,000.00 | 104,200 |
Apr 18, 2024 | 3,980.00 | 4,080.00 | 3,980.00 | 4,015.00 | 4,015.00 | 70,600 |
Apr 17, 2024 | 4,000.00 | 4,015.00 | 3,940.00 | 3,990.00 | 3,990.00 | 55,500 |
Apr 16, 2024 | 4,075.00 | 4,075.00 | 4,000.00 | 4,000.00 | 4,000.00 | 54,800 |
Apr 15, 2024 | 4,180.00 | 4,195.00 | 4,090.00 | 4,140.00 | 4,140.00 | 54,900 |
Apr 12, 2024 | 4,230.00 | 4,310.00 | 4,215.00 | 4,225.00 | 4,225.00 | 56,000 |
Apr 11, 2024 | 4,230.00 | 4,300.00 | 4,170.00 | 4,185.00 | 4,185.00 | 56,600 |
Apr 10, 2024 | 4,260.00 | 4,330.00 | 4,260.00 | 4,300.00 | 4,300.00 | 59,700 |
Apr 09, 2024 | 4,205.00 | 4,300.00 | 4,165.00 | 4,280.00 | 4,280.00 | 64,700 |
Apr 08, 2024 | 4,330.00 | 4,330.00 | 4,250.00 | 4,275.00 | 4,275.00 | 48,600 |
Apr 05, 2024 | 4,280.00 | 4,330.00 | 4,225.00 | 4,290.00 | 4,290.00 | 59,800 |
Apr 04, 2024 | 4,315.00 | 4,380.00 | 4,275.00 | 4,350.00 | 4,350.00 | 48,300 |
Apr 03, 2024 | 4,315.00 | 4,335.00 | 4,260.00 | 4,300.00 | 4,300.00 | 82,000 |
Apr 02, 2024 | 4,405.00 | 4,405.00 | 4,310.00 | 4,345.00 | 4,345.00 | 46,300 |
Apr 01, 2024 | 4,450.00 | 4,465.00 | 4,345.00 | 4,420.00 | 4,420.00 | 40,300 |
Mar 29, 2024 | 4,425.00 | 4,500.00 | 4,415.00 | 4,485.00 | 4,485.00 | 31,500 |
Mar 28, 2024 | 4,550.00 | 4,585.00 | 4,415.00 | 4,425.00 | 4,425.00 | 51,300 |
Mar 28, 2024 | 30 Dividend | |||||
Mar 27, 2024 | 4,690.00 | 4,715.00 | 4,595.00 | 4,595.00 | 4,565.00 | 105,100 |
Mar 26, 2024 | 4,610.00 | 4,700.00 | 4,610.00 | 4,685.00 | 4,654.41 | 67,800 |
Mar 25, 2024 | 4,685.00 | 4,725.00 | 4,580.00 | 4,615.00 | 4,584.87 | 83,900 |
Mar 22, 2024 | 4,600.00 | 4,660.00 | 4,570.00 | 4,625.00 | 4,594.80 | 59,700 |
Mar 21, 2024 | 4,620.00 | 4,695.00 | 4,550.00 | 4,590.00 | 4,560.03 | 78,900 |
Mar 19, 2024 | 4,510.00 | 4,550.00 | 4,465.00 | 4,550.00 | 4,520.29 | 43,000 |
Mar 18, 2024 | 4,515.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,510.36 | 37,300 |
Mar 15, 2024 | 4,560.00 | 4,655.00 | 4,470.00 | 4,490.00 | 4,460.69 | 42,900 |
Mar 14, 2024 | 4,550.00 | 4,550.00 | 4,425.00 | 4,510.00 | 4,480.55 | 49,400 |
Mar 13, 2024 | 4,630.00 | 4,655.00 | 4,535.00 | 4,550.00 | 4,520.29 | 36,700 |
Mar 12, 2024 | 4,565.00 | 4,635.00 | 4,485.00 | 4,630.00 | 4,599.77 | 50,300 |
Mar 11, 2024 | 4,500.00 | 4,560.00 | 4,410.00 | 4,560.00 | 4,530.23 | 49,400 |
Mar 08, 2024 | 4,705.00 | 4,755.00 | 4,570.00 | 4,570.00 | 4,540.16 | 83,300 |
Mar 07, 2024 | 4,850.00 | 4,850.00 | 4,715.00 | 4,775.00 | 4,743.82 | 57,200 |
Mar 06, 2024 | 4,715.00 | 4,845.00 | 4,710.00 | 4,820.00 | 4,788.53 | 50,000 |
Mar 05, 2024 | 4,775.00 | 4,790.00 | 4,665.00 | 4,765.00 | 4,733.89 | 58,900 |
Mar 04, 2024 | 4,730.00 | 4,855.00 | 4,730.00 | 4,780.00 | 4,748.79 | 78,900 |
Mar 01, 2024 | 4,680.00 | 4,750.00 | 4,610.00 | 4,705.00 | 4,674.28 | 53,300 |
Feb 29, 2024 | 4,585.00 | 4,645.00 | 4,565.00 | 4,625.00 | 4,594.80 | 80,100 |
Feb 28, 2024 | 4,605.00 | 4,625.00 | 4,550.00 | 4,575.00 | 4,545.13 | 53,400 |
Feb 27, 2024 | 4,495.00 | 4,600.00 | 4,470.00 | 4,595.00 | 4,565.00 | 45,100 |
Feb 26, 2024 | 4,360.00 | 4,485.00 | 4,360.00 | 4,460.00 | 4,430.88 | 33,500 |
Feb 22, 2024 | 4,325.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,326.57 | 45,900 |
Feb 21, 2024 | 4,410.00 | 4,475.00 | 4,335.00 | 4,345.00 | 4,316.63 | 44,200 |
Feb 20, 2024 | 4,300.00 | 4,485.00 | 4,300.00 | 4,390.00 | 4,361.34 | 52,000 |
Feb 19, 2024 | 4,210.00 | 4,295.00 | 4,180.00 | 4,265.00 | 4,237.15 | 30,000 |
Feb 16, 2024 | 4,250.00 | 4,250.00 | 4,165.00 | 4,235.00 | 4,207.35 | 78,300 |
Feb 15, 2024 | 4,330.00 | 4,405.00 | 4,225.00 | 4,240.00 | 4,212.32 | 59,100 |
Feb 14, 2024 | 4,285.00 | 4,370.00 | 4,215.00 | 4,330.00 | 4,301.73 | 74,300 |
Feb 13, 2024 | 4,300.00 | 4,425.00 | 4,275.00 | 4,355.00 | 4,326.57 | 120,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |