Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 4,163.00 | 4,185.00 | 4,127.00 | 4,127.00 | 4,127.00 | 75,400 |
May 28, 2024 | 4,202.00 | 4,234.00 | 4,163.00 | 4,199.00 | 4,199.00 | 73,100 |
May 27, 2024 | 4,287.00 | 4,312.00 | 4,171.00 | 4,200.00 | 4,200.00 | 87,600 |
May 24, 2024 | 4,294.00 | 4,384.00 | 4,294.00 | 4,320.00 | 4,320.00 | 71,400 |
May 23, 2024 | 4,349.00 | 4,381.00 | 4,332.00 | 4,349.00 | 4,349.00 | 81,400 |
May 22, 2024 | 4,289.00 | 4,382.00 | 4,254.00 | 4,358.00 | 4,358.00 | 132,900 |
May 21, 2024 | 4,323.00 | 4,399.00 | 4,321.00 | 4,323.00 | 4,323.00 | 105,300 |
May 20, 2024 | 4,289.00 | 4,315.00 | 4,261.00 | 4,313.00 | 4,313.00 | 92,400 |
May 17, 2024 | 4,261.00 | 4,296.00 | 4,227.00 | 4,237.00 | 4,237.00 | 122,600 |
May 16, 2024 | 4,183.00 | 4,318.00 | 4,166.00 | 4,315.00 | 4,315.00 | 151,300 |
May 15, 2024 | 4,310.00 | 4,352.00 | 4,159.00 | 4,182.00 | 4,182.00 | 282,400 |
May 14, 2024 | 4,260.00 | 4,363.00 | 4,159.00 | 4,308.00 | 4,308.00 | 274,600 |
May 13, 2024 | 4,699.00 | 4,704.00 | 4,521.00 | 4,634.00 | 4,634.00 | 122,400 |
May 10, 2024 | 4,795.00 | 4,795.00 | 4,731.00 | 4,736.00 | 4,736.00 | 100,000 |
May 09, 2024 | 4,750.00 | 4,813.00 | 4,711.00 | 4,784.00 | 4,784.00 | 86,300 |
May 08, 2024 | 4,794.00 | 4,804.00 | 4,743.00 | 4,753.00 | 4,753.00 | 102,100 |
May 07, 2024 | 4,757.00 | 4,810.00 | 4,744.00 | 4,794.00 | 4,794.00 | 115,400 |
May 02, 2024 | 4,760.00 | 4,775.00 | 4,732.00 | 4,750.00 | 4,750.00 | 97,200 |
May 01, 2024 | 4,720.00 | 4,798.00 | 4,710.00 | 4,760.00 | 4,760.00 | 108,000 |
Apr 30, 2024 | 4,714.00 | 4,765.00 | 4,600.00 | 4,765.00 | 4,765.00 | 178,700 |
Apr 26, 2024 | 4,549.00 | 4,720.00 | 4,546.00 | 4,709.00 | 4,709.00 | 151,100 |
Apr 25, 2024 | 4,532.00 | 4,596.00 | 4,532.00 | 4,589.00 | 4,589.00 | 124,500 |
Apr 24, 2024 | 4,550.00 | 4,575.00 | 4,493.00 | 4,541.00 | 4,541.00 | 102,100 |
Apr 23, 2024 | 4,515.00 | 4,538.00 | 4,481.00 | 4,516.00 | 4,516.00 | 129,800 |
Apr 22, 2024 | 4,500.00 | 4,532.00 | 4,449.00 | 4,532.00 | 4,532.00 | 101,300 |
Apr 19, 2024 | 4,428.00 | 4,445.00 | 4,395.00 | 4,430.00 | 4,430.00 | 174,300 |
Apr 18, 2024 | 4,414.00 | 4,449.00 | 4,395.00 | 4,440.00 | 4,440.00 | 111,000 |
Apr 17, 2024 | 4,400.00 | 4,406.00 | 4,349.00 | 4,366.00 | 4,366.00 | 135,500 |
Apr 16, 2024 | 4,395.00 | 4,395.00 | 4,351.00 | 4,378.00 | 4,378.00 | 113,100 |
Apr 15, 2024 | 4,377.00 | 4,388.00 | 4,332.00 | 4,380.00 | 4,380.00 | 72,600 |
Apr 12, 2024 | 4,343.00 | 4,394.00 | 4,338.00 | 4,358.00 | 4,358.00 | 85,800 |
Apr 11, 2024 | 4,291.00 | 4,351.00 | 4,274.00 | 4,321.00 | 4,321.00 | 99,800 |
Apr 10, 2024 | 4,294.00 | 4,322.00 | 4,272.00 | 4,312.00 | 4,312.00 | 80,400 |
Apr 09, 2024 | 4,267.00 | 4,314.00 | 4,259.00 | 4,294.00 | 4,294.00 | 75,500 |
Apr 08, 2024 | 4,242.00 | 4,267.00 | 4,197.00 | 4,267.00 | 4,267.00 | 86,200 |
Apr 05, 2024 | 4,209.00 | 4,268.00 | 4,198.00 | 4,268.00 | 4,268.00 | 128,300 |
Apr 04, 2024 | 4,168.00 | 4,250.00 | 4,168.00 | 4,213.00 | 4,213.00 | 168,900 |
Apr 03, 2024 | 4,142.00 | 4,174.00 | 4,120.00 | 4,149.00 | 4,149.00 | 96,500 |
Apr 02, 2024 | 4,179.00 | 4,215.00 | 4,130.00 | 4,144.00 | 4,144.00 | 176,000 |
Apr 01, 2024 | 4,185.00 | 4,198.00 | 4,123.00 | 4,179.00 | 4,179.00 | 126,200 |
Mar 29, 2024 | 4,050.00 | 4,105.00 | 4,050.00 | 4,094.00 | 4,094.00 | 66,000 |
Mar 28, 2024 | 4,030.00 | 4,070.00 | 4,000.00 | 4,011.00 | 4,011.00 | 112,800 |
Mar 28, 2024 | 49 Dividend | |||||
Mar 27, 2024 | 4,024.00 | 4,087.00 | 4,024.00 | 4,062.00 | 4,013.00 | 163,100 |
Mar 26, 2024 | 4,049.00 | 4,051.00 | 4,017.00 | 4,024.00 | 3,975.46 | 78,900 |
Mar 25, 2024 | 4,070.00 | 4,105.00 | 4,025.00 | 4,036.00 | 3,987.31 | 168,900 |
Mar 22, 2024 | 4,045.00 | 4,128.00 | 4,033.00 | 4,111.00 | 4,061.41 | 177,400 |
Mar 21, 2024 | 4,039.00 | 4,096.00 | 4,022.00 | 4,030.00 | 3,981.39 | 164,100 |
Mar 19, 2024 | 3,939.00 | 4,003.00 | 3,933.00 | 3,998.00 | 3,949.77 | 290,200 |
Mar 18, 2024 | 3,985.00 | 4,033.00 | 3,965.00 | 3,972.00 | 3,924.09 | 205,100 |
Mar 15, 2024 | 4,062.00 | 4,069.00 | 3,973.00 | 4,025.00 | 3,976.45 | 218,300 |
Mar 14, 2024 | 3,997.00 | 4,063.00 | 3,975.00 | 4,062.00 | 4,013.00 | 112,900 |
Mar 13, 2024 | 4,075.00 | 4,090.00 | 4,012.00 | 4,032.00 | 3,983.36 | 74,800 |
Mar 12, 2024 | 4,029.00 | 4,088.00 | 3,981.00 | 4,088.00 | 4,038.69 | 98,200 |
Mar 11, 2024 | 4,088.00 | 4,119.00 | 4,045.00 | 4,099.00 | 4,049.55 | 80,200 |
Mar 08, 2024 | 4,028.00 | 4,117.00 | 4,018.00 | 4,094.00 | 4,044.61 | 156,700 |
Mar 07, 2024 | 4,159.00 | 4,175.00 | 4,069.00 | 4,098.00 | 4,048.57 | 104,900 |
Mar 06, 2024 | 4,155.00 | 4,200.00 | 4,150.00 | 4,157.00 | 4,106.85 | 167,600 |
Mar 05, 2024 | 4,215.00 | 4,225.00 | 4,170.00 | 4,177.00 | 4,126.61 | 108,900 |
Mar 04, 2024 | 4,244.00 | 4,279.00 | 4,215.00 | 4,227.00 | 4,176.01 | 138,000 |
Mar 01, 2024 | 4,189.00 | 4,232.00 | 4,186.00 | 4,214.00 | 4,163.17 | 91,300 |
Feb 29, 2024 | 4,206.00 | 4,214.00 | 4,156.00 | 4,188.00 | 4,137.48 | 104,300 |
Feb 28, 2024 | 4,211.00 | 4,240.00 | 4,175.00 | 4,203.00 | 4,152.30 | 77,300 |
Feb 27, 2024 | 4,269.00 | 4,272.00 | 4,215.00 | 4,220.00 | 4,169.09 | 90,500 |
Feb 26, 2024 | 4,333.00 | 4,357.00 | 4,286.00 | 4,292.00 | 4,240.23 | 87,700 |
Feb 22, 2024 | 4,235.00 | 4,290.00 | 4,235.00 | 4,276.00 | 4,224.42 | 85,500 |
Feb 21, 2024 | 4,337.00 | 4,356.00 | 4,261.00 | 4,305.00 | 4,253.07 | 91,800 |
Feb 20, 2024 | 4,364.00 | 4,364.00 | 4,313.00 | 4,359.00 | 4,306.42 | 95,900 |
Feb 19, 2024 | 4,311.00 | 4,342.00 | 4,279.00 | 4,333.00 | 4,280.73 | 66,500 |
Feb 16, 2024 | 4,267.00 | 4,386.00 | 4,215.00 | 4,343.00 | 4,290.61 | 103,200 |
Feb 15, 2024 | 4,191.00 | 4,307.00 | 4,164.00 | 4,275.00 | 4,223.43 | 176,000 |
Feb 14, 2024 | 4,286.00 | 4,295.00 | 4,140.00 | 4,150.00 | 4,099.94 | 197,900 |
Feb 13, 2024 | 4,343.00 | 4,356.00 | 4,304.00 | 4,321.00 | 4,268.88 | 139,300 |
Feb 09, 2024 | 4,322.00 | 4,365.00 | 4,285.00 | 4,343.00 | 4,290.61 | 144,700 |
Feb 08, 2024 | 4,382.00 | 4,396.00 | 4,301.00 | 4,330.00 | 4,277.77 | 142,500 |
Feb 07, 2024 | 4,512.00 | 4,543.00 | 4,382.00 | 4,386.00 | 4,333.09 | 179,800 |
Feb 06, 2024 | 4,602.00 | 4,618.00 | 4,560.00 | 4,565.00 | 4,509.93 | 86,800 |
Feb 05, 2024 | 4,642.00 | 4,659.00 | 4,605.00 | 4,620.00 | 4,564.27 | 104,600 |
Feb 02, 2024 | 4,580.00 | 4,626.00 | 4,550.00 | 4,606.00 | 4,550.44 | 152,500 |
Feb 01, 2024 | 4,551.00 | 4,657.00 | 4,517.00 | 4,572.00 | 4,516.85 | 126,700 |
Jan 31, 2024 | 4,508.00 | 4,537.00 | 4,473.00 | 4,514.00 | 4,459.55 | 158,300 |
Jan 30, 2024 | 4,604.00 | 4,608.00 | 4,546.00 | 4,551.00 | 4,496.10 | 68,800 |
Jan 29, 2024 | 4,575.00 | 4,611.00 | 4,566.00 | 4,611.00 | 4,555.38 | 53,300 |
Jan 26, 2024 | 4,569.00 | 4,595.00 | 4,550.00 | 4,556.00 | 4,501.04 | 75,900 |
Jan 25, 2024 | 4,538.00 | 4,588.00 | 4,538.00 | 4,580.00 | 4,524.75 | 53,100 |
Jan 24, 2024 | 4,542.00 | 4,582.00 | 4,524.00 | 4,571.00 | 4,515.86 | 111,000 |
Jan 23, 2024 | 4,567.00 | 4,586.00 | 4,506.00 | 4,537.00 | 4,482.27 | 86,600 |
Jan 22, 2024 | 4,470.00 | 4,559.00 | 4,470.00 | 4,555.00 | 4,500.05 | 99,800 |
Jan 19, 2024 | 4,462.00 | 4,495.00 | 4,418.00 | 4,459.00 | 4,405.21 | 100,600 |
Jan 18, 2024 | 4,444.00 | 4,484.00 | 4,418.00 | 4,466.00 | 4,412.13 | 71,200 |
Jan 17, 2024 | 4,542.00 | 4,558.00 | 4,444.00 | 4,444.00 | 4,390.39 | 132,600 |
Jan 16, 2024 | 4,618.00 | 4,625.00 | 4,500.00 | 4,503.00 | 4,448.68 | 82,200 |
Jan 15, 2024 | 4,616.00 | 4,629.00 | 4,610.00 | 4,623.00 | 4,567.23 | 11,900 |
Jan 12, 2024 | 4,675.00 | 4,678.00 | 4,597.00 | 4,628.00 | 4,572.17 | 69,900 |
Jan 11, 2024 | 4,699.00 | 4,728.00 | 4,630.00 | 4,648.00 | 4,591.93 | 101,000 |
Jan 10, 2024 | 4,638.00 | 4,693.00 | 4,605.00 | 4,679.00 | 4,622.56 | 82,600 |
Jan 09, 2024 | 4,628.00 | 4,633.00 | 4,569.00 | 4,625.00 | 4,569.21 | 120,800 |
Jan 05, 2024 | 4,611.00 | 4,638.00 | 4,559.00 | 4,589.00 | 4,533.64 | 85,000 |
Jan 04, 2024 | 4,465.00 | 4,619.00 | 4,451.00 | 4,619.00 | 4,563.28 | 75,800 |
Dec 29, 2023 | 4,462.00 | 4,482.00 | 4,435.00 | 4,464.00 | 4,410.15 | 86,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |