Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 4,935.00 | 5,060.00 | 4,910.00 | 5,020.00 | 5,020.00 | 146,800 |
May 31, 2024 | 4,675.00 | 4,925.00 | 4,675.00 | 4,905.00 | 4,905.00 | 261,100 |
May 30, 2024 | 4,630.00 | 4,685.00 | 4,565.00 | 4,650.00 | 4,650.00 | 86,000 |
May 29, 2024 | 4,780.00 | 4,795.00 | 4,680.00 | 4,685.00 | 4,685.00 | 146,000 |
May 28, 2024 | 4,820.00 | 4,875.00 | 4,760.00 | 4,775.00 | 4,775.00 | 122,700 |
May 27, 2024 | 4,755.00 | 4,875.00 | 4,745.00 | 4,835.00 | 4,835.00 | 177,100 |
May 24, 2024 | 4,660.00 | 4,780.00 | 4,625.00 | 4,730.00 | 4,730.00 | 152,600 |
May 23, 2024 | 4,595.00 | 4,680.00 | 4,530.00 | 4,680.00 | 4,680.00 | 171,100 |
May 22, 2024 | 4,475.00 | 4,595.00 | 4,455.00 | 4,575.00 | 4,575.00 | 140,000 |
May 21, 2024 | 4,460.00 | 4,625.00 | 4,460.00 | 4,485.00 | 4,485.00 | 215,400 |
May 20, 2024 | 4,365.00 | 4,460.00 | 4,365.00 | 4,450.00 | 4,450.00 | 89,500 |
May 17, 2024 | 4,340.00 | 4,390.00 | 4,330.00 | 4,355.00 | 4,355.00 | 75,500 |
May 16, 2024 | 4,385.00 | 4,400.00 | 4,330.00 | 4,340.00 | 4,340.00 | 103,400 |
May 15, 2024 | 4,465.00 | 4,485.00 | 4,350.00 | 4,410.00 | 4,410.00 | 88,200 |
May 14, 2024 | 4,455.00 | 4,470.00 | 4,390.00 | 4,440.00 | 4,440.00 | 92,900 |
May 13, 2024 | 4,380.00 | 4,470.00 | 4,360.00 | 4,465.00 | 4,465.00 | 132,600 |
May 10, 2024 | 4,340.00 | 4,415.00 | 4,310.00 | 4,375.00 | 4,375.00 | 123,100 |
May 09, 2024 | 4,380.00 | 4,380.00 | 4,315.00 | 4,325.00 | 4,325.00 | 112,200 |
May 08, 2024 | 4,300.00 | 4,410.00 | 4,280.00 | 4,340.00 | 4,340.00 | 213,500 |
May 07, 2024 | 4,460.00 | 4,470.00 | 4,330.00 | 4,330.00 | 4,330.00 | 238,100 |
May 02, 2024 | 4,760.00 | 4,760.00 | 4,425.00 | 4,500.00 | 4,500.00 | 419,200 |
May 01, 2024 | 4,695.00 | 4,745.00 | 4,635.00 | 4,720.00 | 4,720.00 | 140,200 |
Apr 30, 2024 | 4,570.00 | 4,710.00 | 4,540.00 | 4,705.00 | 4,705.00 | 119,300 |
Apr 26, 2024 | 4,650.00 | 4,695.00 | 4,565.00 | 4,630.00 | 4,630.00 | 160,200 |
Apr 25, 2024 | 4,655.00 | 4,695.00 | 4,635.00 | 4,645.00 | 4,645.00 | 105,200 |
Apr 24, 2024 | 4,670.00 | 4,730.00 | 4,640.00 | 4,705.00 | 4,705.00 | 121,700 |
Apr 23, 2024 | 4,675.00 | 4,750.00 | 4,665.00 | 4,690.00 | 4,690.00 | 124,100 |
Apr 22, 2024 | 4,545.00 | 4,645.00 | 4,520.00 | 4,645.00 | 4,645.00 | 168,900 |
Apr 19, 2024 | 4,490.00 | 4,515.00 | 4,385.00 | 4,460.00 | 4,460.00 | 134,000 |
Apr 18, 2024 | 4,365.00 | 4,530.00 | 4,355.00 | 4,515.00 | 4,515.00 | 111,800 |
Apr 17, 2024 | 4,460.00 | 4,490.00 | 4,325.00 | 4,365.00 | 4,365.00 | 149,500 |
Apr 16, 2024 | 4,565.00 | 4,640.00 | 4,475.00 | 4,480.00 | 4,480.00 | 113,500 |
Apr 15, 2024 | 4,625.00 | 4,655.00 | 4,540.00 | 4,625.00 | 4,625.00 | 109,400 |
Apr 12, 2024 | 4,585.00 | 4,645.00 | 4,555.00 | 4,645.00 | 4,645.00 | 132,000 |
Apr 11, 2024 | 4,425.00 | 4,540.00 | 4,420.00 | 4,540.00 | 4,540.00 | 103,100 |
Apr 10, 2024 | 4,475.00 | 4,525.00 | 4,475.00 | 4,480.00 | 4,480.00 | 77,200 |
Apr 09, 2024 | 4,510.00 | 4,550.00 | 4,510.00 | 4,525.00 | 4,525.00 | 64,700 |
Apr 08, 2024 | 4,530.00 | 4,545.00 | 4,480.00 | 4,515.00 | 4,515.00 | 100,800 |
Apr 05, 2024 | 4,485.00 | 4,535.00 | 4,455.00 | 4,510.00 | 4,510.00 | 90,300 |
Apr 04, 2024 | 4,560.00 | 4,630.00 | 4,540.00 | 4,590.00 | 4,590.00 | 91,500 |
Apr 03, 2024 | 4,450.00 | 4,570.00 | 4,410.00 | 4,515.00 | 4,515.00 | 154,600 |
Apr 02, 2024 | 4,685.00 | 4,700.00 | 4,475.00 | 4,475.00 | 4,475.00 | 170,600 |
Apr 01, 2024 | 4,890.00 | 4,900.00 | 4,650.00 | 4,650.00 | 4,650.00 | 130,200 |
Mar 29, 2024 | 4,690.00 | 4,885.00 | 4,685.00 | 4,875.00 | 4,875.00 | 130,900 |
Mar 28, 2024 | 4,700.00 | 4,745.00 | 4,655.00 | 4,685.00 | 4,685.00 | 113,000 |
Mar 28, 2024 | 65 Dividend | |||||
Mar 27, 2024 | 4,780.00 | 4,805.00 | 4,740.00 | 4,765.00 | 4,700.00 | 157,100 |
Mar 26, 2024 | 4,750.00 | 4,790.00 | 4,675.00 | 4,735.00 | 4,670.41 | 92,600 |
Mar 25, 2024 | 4,860.00 | 4,870.00 | 4,730.00 | 4,730.00 | 4,665.48 | 155,700 |
Mar 22, 2024 | 4,935.00 | 4,970.00 | 4,825.00 | 4,920.00 | 4,852.89 | 154,200 |
Mar 21, 2024 | 4,760.00 | 4,955.00 | 4,730.00 | 4,910.00 | 4,843.02 | 255,700 |
Mar 19, 2024 | 4,680.00 | 4,765.00 | 4,620.00 | 4,690.00 | 4,626.02 | 207,800 |
Mar 18, 2024 | 4,700.00 | 4,710.00 | 4,630.00 | 4,655.00 | 4,591.50 | 143,300 |
Mar 15, 2024 | 4,615.00 | 4,735.00 | 4,590.00 | 4,645.00 | 4,581.64 | 175,700 |
Mar 14, 2024 | 4,765.00 | 4,765.00 | 4,630.00 | 4,655.00 | 4,591.50 | 165,300 |
Mar 13, 2024 | 4,835.00 | 4,835.00 | 4,635.00 | 4,700.00 | 4,635.89 | 177,700 |
Mar 12, 2024 | 4,720.00 | 4,760.00 | 4,590.00 | 4,740.00 | 4,675.34 | 226,200 |
Mar 11, 2024 | 5,010.00 | 5,010.00 | 4,655.00 | 4,725.00 | 4,660.55 | 279,900 |
Mar 08, 2024 | 4,865.00 | 5,080.00 | 4,815.00 | 5,030.00 | 4,961.39 | 283,600 |
Mar 07, 2024 | 4,710.00 | 4,860.00 | 4,695.00 | 4,850.00 | 4,783.84 | 264,300 |
Mar 06, 2024 | 4,620.00 | 4,730.00 | 4,590.00 | 4,695.00 | 4,630.96 | 175,100 |
Mar 05, 2024 | 4,510.00 | 4,660.00 | 4,490.00 | 4,610.00 | 4,547.11 | 170,400 |
Mar 04, 2024 | 4,535.00 | 4,560.00 | 4,470.00 | 4,495.00 | 4,433.68 | 134,800 |
Mar 01, 2024 | 4,510.00 | 4,585.00 | 4,495.00 | 4,585.00 | 4,522.46 | 161,800 |
Feb 29, 2024 | 4,455.00 | 4,545.00 | 4,385.00 | 4,515.00 | 4,453.41 | 218,200 |
Feb 28, 2024 | 4,310.00 | 4,485.00 | 4,305.00 | 4,435.00 | 4,374.50 | 289,500 |
Feb 27, 2024 | 4,240.00 | 4,385.00 | 4,210.00 | 4,290.00 | 4,231.48 | 236,900 |
Feb 26, 2024 | 4,130.00 | 4,245.00 | 4,120.00 | 4,245.00 | 4,187.09 | 190,800 |
Feb 22, 2024 | 4,120.00 | 4,155.00 | 4,105.00 | 4,120.00 | 4,063.80 | 96,200 |
Feb 21, 2024 | 4,110.00 | 4,145.00 | 4,080.00 | 4,110.00 | 4,053.94 | 76,000 |
Feb 20, 2024 | 4,210.00 | 4,210.00 | 4,090.00 | 4,115.00 | 4,058.87 | 134,800 |
Feb 19, 2024 | 4,090.00 | 4,190.00 | 4,090.00 | 4,190.00 | 4,132.84 | 147,200 |
Feb 16, 2024 | 4,030.00 | 4,085.00 | 4,015.00 | 4,065.00 | 4,009.55 | 116,600 |
Feb 15, 2024 | 4,030.00 | 4,060.00 | 3,990.00 | 3,990.00 | 3,935.57 | 131,500 |
Feb 14, 2024 | 4,060.00 | 4,075.00 | 4,010.00 | 4,025.00 | 3,970.09 | 91,900 |
Feb 13, 2024 | 4,065.00 | 4,080.00 | 4,015.00 | 4,070.00 | 4,014.48 | 109,700 |
Feb 09, 2024 | 4,085.00 | 4,085.00 | 3,990.00 | 4,050.00 | 3,994.75 | 144,200 |
Feb 08, 2024 | 4,175.00 | 4,180.00 | 4,065.00 | 4,065.00 | 4,009.55 | 154,700 |
Feb 07, 2024 | 4,010.00 | 4,185.00 | 4,000.00 | 4,180.00 | 4,122.98 | 294,000 |
Feb 06, 2024 | 4,050.00 | 4,050.00 | 3,985.00 | 3,995.00 | 3,940.50 | 214,500 |
Feb 05, 2024 | 4,080.00 | 4,120.00 | 4,020.00 | 4,050.00 | 3,994.75 | 290,200 |
Feb 02, 2024 | 4,135.00 | 4,145.00 | 4,020.00 | 4,050.00 | 3,994.75 | 278,600 |
Feb 01, 2024 | 4,205.00 | 4,230.00 | 4,070.00 | 4,135.00 | 4,078.59 | 502,400 |
Jan 31, 2024 | 4,250.00 | 4,360.00 | 4,195.00 | 4,355.00 | 4,295.59 | 262,100 |
Jan 30, 2024 | 4,260.00 | 4,260.00 | 4,225.00 | 4,245.00 | 4,187.09 | 111,600 |
Jan 29, 2024 | 4,220.00 | 4,275.00 | 4,215.00 | 4,260.00 | 4,201.89 | 119,400 |
Jan 26, 2024 | 4,215.00 | 4,285.00 | 4,180.00 | 4,200.00 | 4,142.71 | 187,800 |
Jan 25, 2024 | 4,350.00 | 4,370.00 | 4,255.00 | 4,255.00 | 4,196.96 | 196,500 |
Jan 24, 2024 | 4,175.00 | 4,340.00 | 4,140.00 | 4,330.00 | 4,270.93 | 218,800 |
Jan 23, 2024 | 4,210.00 | 4,240.00 | 4,165.00 | 4,200.00 | 4,142.71 | 131,700 |
Jan 22, 2024 | 4,215.00 | 4,220.00 | 4,155.00 | 4,220.00 | 4,162.43 | 130,400 |
Jan 19, 2024 | 4,135.00 | 4,180.00 | 4,125.00 | 4,145.00 | 4,088.46 | 104,200 |
Jan 18, 2024 | 4,110.00 | 4,145.00 | 4,075.00 | 4,135.00 | 4,078.59 | 100,900 |
Jan 17, 2024 | 4,140.00 | 4,185.00 | 4,110.00 | 4,110.00 | 4,053.94 | 94,800 |
Jan 16, 2024 | 4,090.00 | 4,215.00 | 4,090.00 | 4,135.00 | 4,078.59 | 90,900 |
Jan 15, 2024 | 4,090.00 | 4,150.00 | 4,090.00 | 4,140.00 | 4,083.53 | 29,700 |
Jan 12, 2024 | 4,115.00 | 4,130.00 | 4,055.00 | 4,075.00 | 4,019.41 | 120,200 |
Jan 11, 2024 | 4,090.00 | 4,200.00 | 4,080.00 | 4,115.00 | 4,058.87 | 139,300 |
Jan 10, 2024 | 4,045.00 | 4,105.00 | 4,025.00 | 4,030.00 | 3,975.03 | 132,800 |
Jan 09, 2024 | 4,070.00 | 4,090.00 | 4,035.00 | 4,055.00 | 3,999.69 | 108,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |