Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 4,400.00 | 4,426.00 | 4,368.00 | 4,426.00 | 4,426.00 | 955,600 |
Jun 28, 2024 | 4,238.00 | 4,318.00 | 4,224.00 | 4,300.00 | 4,300.00 | 1,026,800 |
Jun 27, 2024 | 4,261.00 | 4,309.00 | 4,171.00 | 4,216.00 | 4,216.00 | 1,527,900 |
Jun 26, 2024 | 4,247.00 | 4,285.00 | 4,234.00 | 4,261.00 | 4,261.00 | 736,200 |
Jun 25, 2024 | 4,200.00 | 4,297.00 | 4,198.00 | 4,262.00 | 4,262.00 | 692,100 |
Jun 24, 2024 | 4,110.00 | 4,162.00 | 4,090.00 | 4,130.00 | 4,130.00 | 622,600 |
Jun 21, 2024 | 4,112.00 | 4,155.00 | 4,094.00 | 4,113.00 | 4,113.00 | 1,134,700 |
Jun 20, 2024 | 4,061.00 | 4,088.00 | 4,010.00 | 4,042.00 | 4,042.00 | 572,100 |
Jun 19, 2024 | 4,067.00 | 4,135.00 | 4,065.00 | 4,091.00 | 4,091.00 | 677,300 |
Jun 18, 2024 | 4,084.00 | 4,084.00 | 4,014.00 | 4,061.00 | 4,061.00 | 801,400 |
Jun 17, 2024 | 4,057.00 | 4,116.00 | 4,025.00 | 4,050.00 | 4,050.00 | 870,700 |
Jun 14, 2024 | 4,111.00 | 4,175.00 | 4,085.00 | 4,127.00 | 4,127.00 | 1,368,200 |
Jun 13, 2024 | 4,223.00 | 4,247.00 | 4,111.00 | 4,126.00 | 4,126.00 | 938,600 |
Jun 12, 2024 | 4,281.00 | 4,281.00 | 4,217.00 | 4,232.00 | 4,232.00 | 740,100 |
Jun 11, 2024 | 4,339.00 | 4,396.00 | 4,325.00 | 4,325.00 | 4,325.00 | 675,600 |
Jun 10, 2024 | 4,310.00 | 4,418.00 | 4,300.00 | 4,346.00 | 4,346.00 | 1,109,600 |
Jun 07, 2024 | 4,270.00 | 4,315.00 | 4,247.00 | 4,267.00 | 4,267.00 | 920,400 |
Jun 06, 2024 | 4,297.00 | 4,368.00 | 4,257.00 | 4,281.00 | 4,281.00 | 975,500 |
Jun 05, 2024 | 4,356.00 | 4,360.00 | 4,245.00 | 4,299.00 | 4,299.00 | 1,270,000 |
Jun 04, 2024 | 4,614.00 | 4,638.00 | 4,435.00 | 4,443.00 | 4,443.00 | 1,234,200 |
Jun 03, 2024 | 4,608.00 | 4,674.00 | 4,598.00 | 4,614.00 | 4,614.00 | 1,097,400 |
May 31, 2024 | 4,464.00 | 4,599.00 | 4,464.00 | 4,579.00 | 4,579.00 | 1,460,800 |
May 30, 2024 | 4,348.00 | 4,493.00 | 4,342.00 | 4,435.00 | 4,435.00 | 1,039,400 |
May 29, 2024 | 4,460.00 | 4,524.00 | 4,406.00 | 4,413.00 | 4,413.00 | 1,350,800 |
May 28, 2024 | 4,346.00 | 4,472.00 | 4,325.00 | 4,432.00 | 4,432.00 | 1,054,700 |
May 27, 2024 | 4,283.00 | 4,355.00 | 4,272.00 | 4,355.00 | 4,355.00 | 430,500 |
May 24, 2024 | 4,220.00 | 4,287.00 | 4,203.00 | 4,268.00 | 4,268.00 | 534,500 |
May 23, 2024 | 4,360.00 | 4,370.00 | 4,255.00 | 4,283.00 | 4,283.00 | 696,300 |
May 22, 2024 | 4,256.00 | 4,395.00 | 4,241.00 | 4,331.00 | 4,331.00 | 930,000 |
May 21, 2024 | 4,255.00 | 4,277.00 | 4,222.00 | 4,235.00 | 4,235.00 | 630,600 |
May 20, 2024 | 4,232.00 | 4,293.00 | 4,217.00 | 4,255.00 | 4,255.00 | 709,400 |
May 17, 2024 | 4,122.00 | 4,204.00 | 4,094.00 | 4,194.00 | 4,194.00 | 769,500 |
May 16, 2024 | 4,236.00 | 4,249.00 | 4,125.00 | 4,165.00 | 4,165.00 | 981,900 |
May 15, 2024 | 4,250.00 | 4,354.00 | 4,235.00 | 4,281.00 | 4,281.00 | 1,340,500 |
May 14, 2024 | 4,225.00 | 4,254.00 | 4,143.00 | 4,211.00 | 4,211.00 | 1,088,700 |
May 13, 2024 | 4,197.00 | 4,266.00 | 4,185.00 | 4,235.00 | 4,235.00 | 1,008,000 |
May 10, 2024 | 4,193.00 | 4,230.00 | 4,167.00 | 4,189.00 | 4,189.00 | 984,500 |
May 09, 2024 | 4,140.00 | 4,200.00 | 4,139.00 | 4,193.00 | 4,193.00 | 591,100 |
May 08, 2024 | 4,101.00 | 4,140.00 | 4,087.00 | 4,122.00 | 4,122.00 | 546,100 |
May 07, 2024 | 4,147.00 | 4,167.00 | 4,047.00 | 4,113.00 | 4,113.00 | 744,100 |
May 02, 2024 | 4,168.00 | 4,179.00 | 4,127.00 | 4,146.00 | 4,146.00 | 508,100 |
May 01, 2024 | 4,170.00 | 4,199.00 | 4,119.00 | 4,169.00 | 4,169.00 | 638,500 |
Apr 30, 2024 | 4,170.00 | 4,214.00 | 4,141.00 | 4,197.00 | 4,197.00 | 709,900 |
Apr 26, 2024 | 4,131.00 | 4,195.00 | 4,104.00 | 4,185.00 | 4,185.00 | 877,600 |
Apr 25, 2024 | 4,135.00 | 4,159.00 | 4,109.00 | 4,125.00 | 4,125.00 | 980,700 |
Apr 24, 2024 | 4,217.00 | 4,236.00 | 4,171.00 | 4,180.00 | 4,180.00 | 878,700 |
Apr 23, 2024 | 4,181.00 | 4,271.00 | 4,170.00 | 4,174.00 | 4,174.00 | 1,288,300 |
Apr 22, 2024 | 4,160.00 | 4,234.00 | 4,103.00 | 4,188.00 | 4,188.00 | 920,400 |
Apr 19, 2024 | 4,125.00 | 4,168.00 | 4,010.00 | 4,082.00 | 4,082.00 | 954,300 |
Apr 18, 2024 | 4,006.00 | 4,143.00 | 3,991.00 | 4,135.00 | 4,135.00 | 743,800 |
Apr 17, 2024 | 4,076.00 | 4,086.00 | 3,989.00 | 4,013.00 | 4,013.00 | 748,100 |
Apr 16, 2024 | 4,183.00 | 4,225.00 | 4,056.00 | 4,065.00 | 4,065.00 | 1,047,200 |
Apr 15, 2024 | 4,138.00 | 4,226.00 | 4,091.00 | 4,225.00 | 4,225.00 | 805,900 |
Apr 12, 2024 | 4,193.00 | 4,235.00 | 4,147.00 | 4,225.00 | 4,225.00 | 1,057,200 |
Apr 11, 2024 | 4,030.00 | 4,165.00 | 4,024.00 | 4,155.00 | 4,155.00 | 947,100 |
Apr 10, 2024 | 3,976.00 | 4,066.00 | 3,969.00 | 4,038.00 | 4,038.00 | 699,200 |
Apr 09, 2024 | 4,000.00 | 4,017.00 | 3,973.00 | 4,003.00 | 4,003.00 | 547,300 |
Apr 08, 2024 | 3,970.00 | 4,012.00 | 3,958.00 | 3,995.00 | 3,995.00 | 546,200 |
Apr 05, 2024 | 3,953.00 | 3,975.00 | 3,912.00 | 3,969.00 | 3,969.00 | 658,500 |
Apr 04, 2024 | 4,000.00 | 4,041.00 | 3,969.00 | 4,026.00 | 4,026.00 | 677,900 |
Apr 03, 2024 | 3,861.00 | 3,970.00 | 3,805.00 | 3,947.00 | 3,947.00 | 935,900 |
Apr 02, 2024 | 3,928.00 | 3,983.00 | 3,870.00 | 3,900.00 | 3,900.00 | 1,101,500 |
Apr 01, 2024 | 4,046.00 | 4,065.00 | 3,903.00 | 3,925.00 | 3,925.00 | 1,137,700 |
Mar 29, 2024 | 4,047.00 | 4,077.00 | 4,019.00 | 4,068.00 | 4,068.00 | 387,300 |
Mar 28, 2024 | 4,120.00 | 4,127.00 | 4,008.00 | 4,028.00 | 4,028.00 | 1,201,800 |
Mar 28, 2024 | 57.5 Dividend | |||||
Mar 27, 2024 | 4,110.00 | 4,197.00 | 4,105.00 | 4,151.00 | 4,093.50 | 1,203,700 |
Mar 26, 2024 | 4,107.00 | 4,109.00 | 4,023.00 | 4,088.00 | 4,031.37 | 911,000 |
Mar 25, 2024 | 4,156.00 | 4,200.00 | 4,106.00 | 4,107.00 | 4,050.11 | 1,009,200 |
Mar 22, 2024 | 4,175.00 | 4,196.00 | 4,104.00 | 4,193.00 | 4,134.92 | 1,169,300 |
Mar 21, 2024 | 4,001.00 | 4,154.00 | 3,986.00 | 4,146.00 | 4,088.57 | 1,586,500 |
Mar 19, 2024 | 3,971.00 | 4,029.00 | 3,917.00 | 3,940.00 | 3,885.42 | 1,364,900 |
Mar 18, 2024 | 4,042.00 | 4,043.00 | 3,935.00 | 3,996.00 | 3,940.65 | 1,138,700 |
Mar 15, 2024 | 3,925.00 | 4,015.00 | 3,915.00 | 3,938.00 | 3,883.45 | 1,145,000 |
Mar 14, 2024 | 4,035.00 | 4,084.00 | 3,940.00 | 3,963.00 | 3,908.10 | 1,224,400 |
Mar 13, 2024 | 4,100.00 | 4,111.00 | 3,984.00 | 4,035.00 | 3,979.11 | 892,900 |
Mar 12, 2024 | 4,051.00 | 4,052.00 | 3,939.00 | 4,008.00 | 3,952.48 | 1,310,000 |
Mar 11, 2024 | 4,186.00 | 4,215.00 | 3,997.00 | 4,057.00 | 4,000.80 | 1,609,400 |
Mar 08, 2024 | 4,181.00 | 4,299.00 | 4,131.00 | 4,216.00 | 4,157.60 | 1,815,500 |
Mar 07, 2024 | 4,145.00 | 4,232.00 | 4,117.00 | 4,167.00 | 4,109.28 | 1,515,300 |
Mar 06, 2024 | 4,065.00 | 4,104.00 | 4,026.00 | 4,103.00 | 4,046.17 | 1,045,300 |
Mar 05, 2024 | 3,959.00 | 4,039.00 | 3,900.00 | 4,025.00 | 3,969.25 | 1,256,500 |
Mar 04, 2024 | 3,989.00 | 3,994.00 | 3,919.00 | 3,931.00 | 3,876.55 | 1,462,600 |
Mar 01, 2024 | 3,888.00 | 4,044.00 | 3,879.00 | 4,021.00 | 3,965.30 | 1,948,800 |
Feb 29, 2024 | 3,873.00 | 3,929.00 | 3,864.00 | 3,884.00 | 3,830.20 | 1,262,400 |
Feb 28, 2024 | 3,855.00 | 3,965.00 | 3,829.00 | 3,877.00 | 3,823.30 | 1,967,000 |
Feb 27, 2024 | 3,764.00 | 3,948.00 | 3,747.00 | 3,823.00 | 3,770.04 | 2,217,200 |
Feb 26, 2024 | 3,695.00 | 3,763.00 | 3,683.00 | 3,744.00 | 3,692.14 | 1,083,400 |
Feb 22, 2024 | 3,655.00 | 3,684.00 | 3,630.00 | 3,638.00 | 3,587.61 | 683,300 |
Feb 21, 2024 | 3,671.00 | 3,673.00 | 3,611.00 | 3,636.00 | 3,585.63 | 750,600 |
Feb 20, 2024 | 3,739.00 | 3,739.00 | 3,668.00 | 3,672.00 | 3,621.14 | 727,300 |
Feb 19, 2024 | 3,629.00 | 3,742.00 | 3,629.00 | 3,735.00 | 3,683.26 | 1,012,900 |
Feb 16, 2024 | 3,616.00 | 3,635.00 | 3,563.00 | 3,602.00 | 3,552.10 | 1,098,500 |
Feb 15, 2024 | 3,736.00 | 3,739.00 | 3,568.00 | 3,584.00 | 3,534.35 | 1,144,300 |
Feb 14, 2024 | 3,756.00 | 3,778.00 | 3,671.00 | 3,695.00 | 3,643.82 | 1,030,200 |
Feb 13, 2024 | 3,677.00 | 3,750.00 | 3,630.00 | 3,750.00 | 3,698.05 | 1,452,500 |
Feb 09, 2024 | 3,650.00 | 3,658.00 | 3,546.00 | 3,614.00 | 3,563.94 | 1,085,000 |
Feb 08, 2024 | 3,724.00 | 3,724.00 | 3,631.00 | 3,651.00 | 3,600.43 | 1,144,000 |
Feb 07, 2024 | 3,641.00 | 3,708.00 | 3,625.00 | 3,698.00 | 3,646.78 | 696,600 |
Feb 06, 2024 | 3,680.00 | 3,682.00 | 3,644.00 | 3,650.00 | 3,599.44 | 725,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |