Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 5,024.00 | 5,050.00 | 4,958.00 | 5,010.00 | 5,010.00 | 1,055,700 |
Jul 05, 2024 | 5,063.00 | 5,097.00 | 4,994.00 | 5,032.00 | 5,032.00 | 1,276,300 |
Jul 04, 2024 | 4,936.00 | 5,031.00 | 4,928.00 | 4,993.00 | 4,993.00 | 1,288,300 |
Jul 03, 2024 | 4,895.00 | 4,923.00 | 4,826.00 | 4,891.00 | 4,891.00 | 1,001,100 |
Jul 02, 2024 | 4,803.00 | 4,866.00 | 4,760.00 | 4,853.00 | 4,853.00 | 996,700 |
Jul 01, 2024 | 4,839.00 | 4,899.00 | 4,757.00 | 4,783.00 | 4,783.00 | 1,038,500 |
Jun 28, 2024 | 4,720.00 | 4,737.00 | 4,661.00 | 4,721.00 | 4,721.00 | 1,545,900 |
Jun 27, 2024 | 4,700.00 | 4,706.00 | 4,648.00 | 4,677.00 | 4,677.00 | 822,300 |
Jun 26, 2024 | 4,700.00 | 4,736.00 | 4,666.00 | 4,720.00 | 4,720.00 | 1,247,200 |
Jun 25, 2024 | 4,704.00 | 4,784.00 | 4,675.00 | 4,713.00 | 4,713.00 | 1,359,200 |
Jun 24, 2024 | 4,636.00 | 4,673.00 | 4,577.00 | 4,652.00 | 4,652.00 | 847,400 |
Jun 21, 2024 | 4,634.00 | 4,658.00 | 4,571.00 | 4,607.00 | 4,607.00 | 1,744,300 |
Jun 20, 2024 | 4,655.00 | 4,697.00 | 4,610.00 | 4,661.00 | 4,661.00 | 949,700 |
Jun 19, 2024 | 4,630.00 | 4,704.00 | 4,626.00 | 4,704.00 | 4,704.00 | 1,011,500 |
Jun 18, 2024 | 4,730.00 | 4,741.00 | 4,622.00 | 4,646.00 | 4,646.00 | 1,021,600 |
Jun 17, 2024 | 4,763.00 | 4,768.00 | 4,609.00 | 4,664.00 | 4,664.00 | 1,830,400 |
Jun 14, 2024 | 4,766.00 | 5,036.00 | 4,760.00 | 4,903.00 | 4,903.00 | 3,047,600 |
Jun 13, 2024 | 4,866.00 | 4,866.00 | 4,736.00 | 4,777.00 | 4,777.00 | 957,800 |
Jun 12, 2024 | 4,822.00 | 4,876.00 | 4,800.00 | 4,806.00 | 4,806.00 | 1,069,600 |
Jun 11, 2024 | 4,893.00 | 4,940.00 | 4,876.00 | 4,892.00 | 4,892.00 | 862,300 |
Jun 10, 2024 | 4,882.00 | 4,969.00 | 4,874.00 | 4,922.00 | 4,922.00 | 1,085,200 |
Jun 07, 2024 | 4,898.00 | 4,932.00 | 4,866.00 | 4,899.00 | 4,899.00 | 647,400 |
Jun 06, 2024 | 4,969.00 | 4,969.00 | 4,878.00 | 4,879.00 | 4,879.00 | 1,038,400 |
Jun 05, 2024 | 4,960.00 | 5,093.00 | 4,939.00 | 4,981.00 | 4,981.00 | 1,668,900 |
Jun 04, 2024 | 4,920.00 | 5,026.00 | 4,908.00 | 4,988.00 | 4,988.00 | 1,535,400 |
Jun 03, 2024 | 4,973.00 | 5,059.00 | 4,961.00 | 4,966.00 | 4,966.00 | 1,112,600 |
May 31, 2024 | 4,854.00 | 4,958.00 | 4,840.00 | 4,903.00 | 4,903.00 | 3,116,800 |
May 30, 2024 | 4,712.00 | 4,791.00 | 4,656.00 | 4,784.00 | 4,784.00 | 1,752,000 |
May 29, 2024 | 4,817.00 | 4,852.00 | 4,754.00 | 4,775.00 | 4,775.00 | 1,122,000 |
May 28, 2024 | 4,877.00 | 4,887.00 | 4,804.00 | 4,807.00 | 4,807.00 | 1,025,200 |
May 27, 2024 | 4,897.00 | 4,897.00 | 4,813.00 | 4,877.00 | 4,877.00 | 735,600 |
May 24, 2024 | 4,801.00 | 4,887.00 | 4,779.00 | 4,861.00 | 4,861.00 | 1,021,300 |
May 23, 2024 | 4,965.00 | 4,980.00 | 4,826.00 | 4,935.00 | 4,935.00 | 1,602,100 |
May 22, 2024 | 5,060.00 | 5,060.00 | 4,947.00 | 4,966.00 | 4,966.00 | 1,498,600 |
May 21, 2024 | 5,191.00 | 5,191.00 | 5,079.00 | 5,079.00 | 5,079.00 | 862,200 |
May 20, 2024 | 5,138.00 | 5,265.00 | 5,107.00 | 5,206.00 | 5,206.00 | 1,499,900 |
May 17, 2024 | 5,107.00 | 5,165.00 | 5,072.00 | 5,139.00 | 5,139.00 | 1,176,100 |
May 16, 2024 | 5,240.00 | 5,287.00 | 5,158.00 | 5,207.00 | 5,207.00 | 1,292,400 |
May 15, 2024 | 5,350.00 | 5,370.00 | 5,173.00 | 5,194.00 | 5,194.00 | 1,118,900 |
May 14, 2024 | 5,322.00 | 5,418.00 | 5,203.00 | 5,343.00 | 5,343.00 | 1,675,900 |
May 13, 2024 | 5,438.00 | 5,443.00 | 5,287.00 | 5,392.00 | 5,392.00 | 1,882,900 |
May 10, 2024 | 5,889.00 | 6,023.00 | 5,496.00 | 5,502.00 | 5,502.00 | 4,876,300 |
May 09, 2024 | 5,248.00 | 5,530.00 | 5,242.00 | 5,389.00 | 5,389.00 | 1,856,200 |
May 08, 2024 | 5,378.00 | 5,405.00 | 5,283.00 | 5,326.00 | 5,326.00 | 1,435,700 |
May 07, 2024 | 5,400.00 | 5,467.00 | 5,360.00 | 5,415.00 | 5,415.00 | 1,454,900 |
May 02, 2024 | 5,380.00 | 5,454.00 | 5,351.00 | 5,406.00 | 5,406.00 | 1,110,900 |
May 01, 2024 | 5,362.00 | 5,428.00 | 5,323.00 | 5,393.00 | 5,393.00 | 1,154,100 |
Apr 30, 2024 | 5,500.00 | 5,545.00 | 5,447.00 | 5,492.00 | 5,492.00 | 1,445,000 |
Apr 26, 2024 | 5,246.00 | 5,442.00 | 5,207.00 | 5,391.00 | 5,391.00 | 1,824,800 |
Apr 25, 2024 | 5,503.00 | 5,550.00 | 5,274.00 | 5,290.00 | 5,290.00 | 1,662,700 |
Apr 24, 2024 | 5,511.00 | 5,524.00 | 5,375.00 | 5,482.00 | 5,482.00 | 1,428,600 |
Apr 23, 2024 | 5,519.00 | 5,536.00 | 5,382.00 | 5,442.00 | 5,442.00 | 1,072,000 |
Apr 22, 2024 | 5,523.00 | 5,548.00 | 5,417.00 | 5,467.00 | 5,467.00 | 1,333,400 |
Apr 19, 2024 | 5,450.00 | 5,496.00 | 5,340.00 | 5,423.00 | 5,423.00 | 1,811,400 |
Apr 18, 2024 | 5,300.00 | 5,587.00 | 5,299.00 | 5,538.00 | 5,538.00 | 1,884,000 |
Apr 17, 2024 | 5,680.00 | 5,792.00 | 5,567.00 | 5,596.00 | 5,596.00 | 1,800,900 |
Apr 16, 2024 | 5,840.00 | 5,843.00 | 5,623.00 | 5,650.00 | 5,650.00 | 2,017,700 |
Apr 15, 2024 | 5,847.00 | 5,974.00 | 5,780.00 | 5,936.00 | 5,936.00 | 1,449,400 |
Apr 12, 2024 | 5,770.00 | 6,062.00 | 5,744.00 | 5,935.00 | 5,935.00 | 3,337,900 |
Apr 11, 2024 | 5,580.00 | 5,638.00 | 5,555.00 | 5,608.00 | 5,608.00 | 1,013,300 |
Apr 10, 2024 | 5,772.00 | 5,787.00 | 5,685.00 | 5,693.00 | 5,693.00 | 1,460,000 |
Apr 09, 2024 | 5,735.00 | 5,818.00 | 5,700.00 | 5,817.00 | 5,817.00 | 1,721,400 |
Apr 08, 2024 | 5,655.00 | 5,715.00 | 5,563.00 | 5,683.00 | 5,683.00 | 1,529,500 |
Apr 05, 2024 | 5,549.00 | 5,670.00 | 5,469.00 | 5,608.00 | 5,608.00 | 1,722,900 |
Apr 04, 2024 | 5,500.00 | 5,655.00 | 5,486.00 | 5,571.00 | 5,571.00 | 1,663,900 |
Apr 03, 2024 | 5,500.00 | 5,590.00 | 5,441.00 | 5,477.00 | 5,477.00 | 2,377,200 |
Apr 02, 2024 | 5,687.00 | 5,750.00 | 5,495.00 | 5,589.00 | 5,589.00 | 2,074,500 |
Apr 01, 2024 | 5,825.00 | 5,855.00 | 5,530.00 | 5,587.00 | 5,587.00 | 2,707,400 |
Mar 29, 2024 | 5,640.00 | 5,873.00 | 5,616.00 | 5,804.00 | 5,804.00 | 2,265,400 |
Mar 28, 2024 | 5,560.00 | 5,745.00 | 5,529.00 | 5,616.00 | 5,616.00 | 3,598,300 |
Mar 28, 2024 | 31 Dividend | |||||
Mar 27, 2024 | 5,296.00 | 5,545.00 | 5,277.00 | 5,502.00 | 5,471.00 | 2,911,800 |
Mar 26, 2024 | 5,259.00 | 5,284.00 | 5,190.00 | 5,228.00 | 5,198.54 | 1,750,200 |
Mar 25, 2024 | 5,420.00 | 5,420.00 | 5,254.00 | 5,260.00 | 5,230.36 | 1,977,400 |
Mar 22, 2024 | 5,345.00 | 5,442.00 | 5,287.00 | 5,442.00 | 5,411.34 | 2,315,900 |
Mar 21, 2024 | 5,319.00 | 5,367.00 | 5,179.00 | 5,303.00 | 5,273.12 | 3,106,100 |
Mar 19, 2024 | 4,900.00 | 5,252.00 | 4,900.00 | 5,243.00 | 5,213.46 | 4,137,400 |
Mar 18, 2024 | 4,648.00 | 4,848.00 | 4,648.00 | 4,841.00 | 4,813.72 | 2,384,600 |
Mar 15, 2024 | 4,482.00 | 4,612.00 | 4,479.00 | 4,612.00 | 4,586.01 | 2,278,500 |
Mar 14, 2024 | 4,475.00 | 4,500.00 | 4,430.00 | 4,492.00 | 4,466.69 | 1,394,300 |
Mar 13, 2024 | 4,475.00 | 4,492.00 | 4,386.00 | 4,418.00 | 4,393.11 | 1,140,600 |
Mar 12, 2024 | 4,362.00 | 4,437.00 | 4,314.00 | 4,421.00 | 4,396.09 | 1,253,200 |
Mar 11, 2024 | 4,427.00 | 4,433.00 | 4,352.00 | 4,391.00 | 4,366.26 | 1,447,600 |
Mar 08, 2024 | 4,486.00 | 4,514.00 | 4,427.00 | 4,469.00 | 4,443.82 | 1,547,300 |
Mar 07, 2024 | 4,530.00 | 4,602.00 | 4,434.00 | 4,443.00 | 4,417.97 | 1,292,700 |
Mar 06, 2024 | 4,515.00 | 4,604.00 | 4,496.00 | 4,535.00 | 4,509.45 | 1,344,500 |
Mar 05, 2024 | 4,550.00 | 4,566.00 | 4,470.00 | 4,476.00 | 4,450.78 | 1,291,500 |
Mar 04, 2024 | 4,560.00 | 4,637.00 | 4,521.00 | 4,605.00 | 4,579.05 | 1,260,300 |
Mar 01, 2024 | 4,406.00 | 4,532.00 | 4,385.00 | 4,511.00 | 4,485.58 | 1,148,400 |
Feb 29, 2024 | 4,450.00 | 4,505.00 | 4,415.00 | 4,438.00 | 4,413.00 | 1,867,200 |
Feb 28, 2024 | 4,454.00 | 4,489.00 | 4,355.00 | 4,432.00 | 4,407.03 | 2,601,000 |
Feb 27, 2024 | 4,565.00 | 4,571.00 | 4,445.00 | 4,467.00 | 4,441.83 | 2,099,400 |
Feb 26, 2024 | 4,713.00 | 4,739.00 | 4,561.00 | 4,615.00 | 4,589.00 | 1,495,100 |
Feb 22, 2024 | 4,605.00 | 4,659.00 | 4,576.00 | 4,650.00 | 4,623.80 | 1,107,500 |
Feb 21, 2024 | 4,595.00 | 4,636.00 | 4,581.00 | 4,614.00 | 4,588.00 | 1,299,700 |
Feb 20, 2024 | 4,714.00 | 4,721.00 | 4,596.00 | 4,596.00 | 4,570.10 | 1,006,900 |
Feb 19, 2024 | 4,674.00 | 4,703.00 | 4,630.00 | 4,686.00 | 4,659.60 | 668,900 |
Feb 16, 2024 | 4,570.00 | 4,688.00 | 4,525.00 | 4,664.00 | 4,637.72 | 1,190,700 |
Feb 15, 2024 | 4,546.00 | 4,560.00 | 4,480.00 | 4,521.00 | 4,495.53 | 1,030,600 |
Feb 14, 2024 | 4,538.00 | 4,570.00 | 4,480.00 | 4,486.00 | 4,460.72 | 1,365,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |