Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4,050.00 | 4,062.00 | 4,026.00 | 4,039.00 | 4,039.00 | 314,700 |
May 20, 2024 | 4,020.00 | 4,083.00 | 4,020.00 | 4,033.00 | 4,033.00 | 351,000 |
May 17, 2024 | 3,990.00 | 4,028.00 | 3,979.00 | 4,008.00 | 4,008.00 | 465,500 |
May 16, 2024 | 4,095.00 | 4,095.00 | 3,973.00 | 3,990.00 | 3,990.00 | 646,900 |
May 15, 2024 | 4,053.00 | 4,163.00 | 4,046.00 | 4,056.00 | 4,056.00 | 761,200 |
May 14, 2024 | 4,058.00 | 4,112.00 | 4,058.00 | 4,093.00 | 4,093.00 | 689,700 |
May 13, 2024 | 4,043.00 | 4,081.00 | 4,039.00 | 4,057.00 | 4,057.00 | 371,100 |
May 10, 2024 | 4,038.00 | 4,084.00 | 4,032.00 | 4,050.00 | 4,050.00 | 302,300 |
May 09, 2024 | 4,044.00 | 4,065.00 | 4,010.00 | 4,037.00 | 4,037.00 | 287,300 |
May 08, 2024 | 4,082.00 | 4,108.00 | 4,023.00 | 4,023.00 | 4,023.00 | 442,000 |
May 07, 2024 | 4,100.00 | 4,105.00 | 4,059.00 | 4,082.00 | 4,082.00 | 460,800 |
May 02, 2024 | 4,131.00 | 4,145.00 | 4,099.00 | 4,104.00 | 4,104.00 | 301,900 |
May 01, 2024 | 4,130.00 | 4,145.00 | 4,105.00 | 4,113.00 | 4,113.00 | 265,800 |
Apr 30, 2024 | 4,120.00 | 4,159.00 | 4,101.00 | 4,134.00 | 4,134.00 | 551,800 |
Apr 26, 2024 | 4,077.00 | 4,098.00 | 4,047.00 | 4,074.00 | 4,074.00 | 639,100 |
Apr 25, 2024 | 4,142.00 | 4,166.00 | 4,077.00 | 4,077.00 | 4,077.00 | 499,900 |
Apr 24, 2024 | 4,150.00 | 4,194.00 | 4,145.00 | 4,166.00 | 4,166.00 | 408,400 |
Apr 23, 2024 | 4,247.00 | 4,250.00 | 4,204.00 | 4,210.00 | 4,210.00 | 357,700 |
Apr 22, 2024 | 4,163.00 | 4,240.00 | 4,162.00 | 4,231.00 | 4,231.00 | 395,900 |
Apr 19, 2024 | 4,132.00 | 4,139.00 | 4,050.00 | 4,093.00 | 4,093.00 | 476,600 |
Apr 18, 2024 | 4,154.00 | 4,187.00 | 4,140.00 | 4,145.00 | 4,145.00 | 334,100 |
Apr 17, 2024 | 4,210.00 | 4,215.00 | 4,133.00 | 4,133.00 | 4,133.00 | 486,800 |
Apr 16, 2024 | 4,251.00 | 4,256.00 | 4,187.00 | 4,210.00 | 4,210.00 | 546,900 |
Apr 15, 2024 | 4,284.00 | 4,296.00 | 4,254.00 | 4,285.00 | 4,285.00 | 389,000 |
Apr 12, 2024 | 4,290.00 | 4,328.00 | 4,283.00 | 4,308.00 | 4,308.00 | 309,700 |
Apr 11, 2024 | 4,298.00 | 4,302.00 | 4,264.00 | 4,296.00 | 4,296.00 | 355,600 |
Apr 10, 2024 | 4,353.00 | 4,369.00 | 4,333.00 | 4,348.00 | 4,348.00 | 189,200 |
Apr 09, 2024 | 4,350.00 | 4,365.00 | 4,311.00 | 4,338.00 | 4,338.00 | 254,100 |
Apr 08, 2024 | 4,325.00 | 4,368.00 | 4,315.00 | 4,344.00 | 4,344.00 | 312,100 |
Apr 05, 2024 | 4,262.00 | 4,333.00 | 4,262.00 | 4,330.00 | 4,330.00 | 323,700 |
Apr 04, 2024 | 4,289.00 | 4,322.00 | 4,262.00 | 4,279.00 | 4,279.00 | 459,000 |
Apr 03, 2024 | 4,280.00 | 4,303.00 | 4,260.00 | 4,279.00 | 4,279.00 | 633,600 |
Apr 02, 2024 | 4,374.00 | 4,384.00 | 4,305.00 | 4,316.00 | 4,316.00 | 528,900 |
Apr 01, 2024 | 4,400.00 | 4,424.00 | 4,367.00 | 4,368.00 | 4,368.00 | 301,300 |
Mar 29, 2024 | 4,362.00 | 4,428.00 | 4,362.00 | 4,378.00 | 4,378.00 | 227,300 |
Mar 28, 2024 | 4,450.00 | 4,454.00 | 4,329.00 | 4,332.00 | 4,332.00 | 699,700 |
Mar 28, 2024 | 30 Dividend | |||||
Mar 27, 2024 | 4,512.00 | 4,516.00 | 4,471.00 | 4,481.00 | 4,451.00 | 828,500 |
Mar 26, 2024 | 4,502.00 | 4,516.00 | 4,429.00 | 4,456.00 | 4,426.17 | 479,700 |
Mar 25, 2024 | 4,550.00 | 4,566.00 | 4,505.00 | 4,516.00 | 4,485.77 | 475,500 |
Mar 22, 2024 | 4,510.00 | 4,535.00 | 4,483.00 | 4,522.00 | 4,491.73 | 471,400 |
Mar 21, 2024 | 4,522.00 | 4,547.00 | 4,487.00 | 4,512.00 | 4,481.79 | 516,700 |
Mar 19, 2024 | 4,448.00 | 4,511.00 | 4,419.00 | 4,507.00 | 4,476.83 | 474,900 |
Mar 18, 2024 | 4,382.00 | 4,442.00 | 4,372.00 | 4,427.00 | 4,397.36 | 419,900 |
Mar 15, 2024 | 4,334.00 | 4,411.00 | 4,323.00 | 4,369.00 | 4,339.75 | 686,800 |
Mar 14, 2024 | 4,272.00 | 4,338.00 | 4,270.00 | 4,324.00 | 4,295.05 | 472,900 |
Mar 13, 2024 | 4,292.00 | 4,338.00 | 4,252.00 | 4,288.00 | 4,259.29 | 465,300 |
Mar 12, 2024 | 4,320.00 | 4,324.00 | 4,242.00 | 4,292.00 | 4,263.27 | 590,600 |
Mar 11, 2024 | 4,439.00 | 4,452.00 | 4,294.00 | 4,345.00 | 4,315.91 | 655,000 |
Mar 08, 2024 | 4,447.00 | 4,479.00 | 4,414.00 | 4,472.00 | 4,442.06 | 667,400 |
Mar 07, 2024 | 4,419.00 | 4,512.00 | 4,402.00 | 4,512.00 | 4,481.79 | 673,000 |
Mar 06, 2024 | 4,369.00 | 4,422.00 | 4,354.00 | 4,400.00 | 4,370.54 | 550,200 |
Mar 05, 2024 | 4,400.00 | 4,425.00 | 4,344.00 | 4,409.00 | 4,379.48 | 485,500 |
Mar 04, 2024 | 4,361.00 | 4,418.00 | 4,312.00 | 4,414.00 | 4,384.45 | 620,200 |
Mar 01, 2024 | 4,293.00 | 4,361.00 | 4,276.00 | 4,361.00 | 4,331.80 | 583,200 |
Feb 29, 2024 | 4,221.00 | 4,324.00 | 4,185.00 | 4,317.00 | 4,288.10 | 2,905,300 |
Feb 28, 2024 | 4,205.00 | 4,253.00 | 4,182.00 | 4,224.00 | 4,195.72 | 782,300 |
Feb 27, 2024 | 4,268.00 | 4,268.00 | 4,207.00 | 4,231.00 | 4,202.67 | 660,500 |
Feb 26, 2024 | 4,276.00 | 4,321.00 | 4,264.00 | 4,285.00 | 4,256.31 | 557,200 |
Feb 22, 2024 | 4,295.00 | 4,306.00 | 4,276.00 | 4,276.00 | 4,247.37 | 571,700 |
Feb 21, 2024 | 4,306.00 | 4,323.00 | 4,267.00 | 4,296.00 | 4,267.24 | 562,700 |
Feb 20, 2024 | 4,389.00 | 4,407.00 | 4,306.00 | 4,306.00 | 4,277.17 | 587,900 |
Feb 19, 2024 | 4,328.00 | 4,382.00 | 4,313.00 | 4,378.00 | 4,348.69 | 354,400 |
Feb 16, 2024 | 4,287.00 | 4,364.00 | 4,279.00 | 4,328.00 | 4,299.02 | 610,600 |
Feb 15, 2024 | 4,305.00 | 4,309.00 | 4,263.00 | 4,277.00 | 4,248.37 | 598,500 |
Feb 14, 2024 | 4,330.00 | 4,338.00 | 4,268.00 | 4,280.00 | 4,251.35 | 767,900 |
Feb 13, 2024 | 4,320.00 | 4,358.00 | 4,272.00 | 4,349.00 | 4,319.88 | 780,600 |
Feb 09, 2024 | 4,325.00 | 4,369.00 | 4,287.00 | 4,294.00 | 4,265.25 | 918,700 |
Feb 08, 2024 | 4,350.00 | 4,372.00 | 4,290.00 | 4,355.00 | 4,325.84 | 1,760,300 |
Feb 07, 2024 | 4,571.00 | 4,592.00 | 4,522.00 | 4,560.00 | 4,529.47 | 626,900 |
Feb 06, 2024 | 4,557.00 | 4,611.00 | 4,556.00 | 4,562.00 | 4,531.46 | 510,000 |
Feb 05, 2024 | 4,570.00 | 4,613.00 | 4,538.00 | 4,571.00 | 4,540.40 | 461,000 |
Feb 02, 2024 | 4,538.00 | 4,558.00 | 4,518.00 | 4,534.00 | 4,503.65 | 358,300 |
Feb 01, 2024 | 4,527.00 | 4,542.00 | 4,479.00 | 4,507.00 | 4,476.83 | 367,200 |
Jan 31, 2024 | 4,458.00 | 4,532.00 | 4,447.00 | 4,529.00 | 4,498.68 | 410,600 |
Jan 30, 2024 | 4,533.00 | 4,553.00 | 4,488.00 | 4,490.00 | 4,459.94 | 309,600 |
Jan 29, 2024 | 4,489.00 | 4,545.00 | 4,485.00 | 4,545.00 | 4,514.57 | 381,900 |
Jan 26, 2024 | 4,520.00 | 4,526.00 | 4,473.00 | 4,473.00 | 4,443.05 | 357,800 |
Jan 25, 2024 | 4,488.00 | 4,532.00 | 4,485.00 | 4,514.00 | 4,483.78 | 359,200 |
Jan 24, 2024 | 4,572.00 | 4,576.00 | 4,493.00 | 4,510.00 | 4,479.81 | 521,700 |
Jan 23, 2024 | 4,680.00 | 4,708.00 | 4,607.00 | 4,613.00 | 4,582.12 | 376,300 |
Jan 22, 2024 | 4,610.00 | 4,674.00 | 4,594.00 | 4,657.00 | 4,625.82 | 320,700 |
Jan 19, 2024 | 4,685.00 | 4,685.00 | 4,577.00 | 4,600.00 | 4,569.20 | 378,500 |
Jan 18, 2024 | 4,696.00 | 4,712.00 | 4,629.00 | 4,629.00 | 4,598.01 | 427,400 |
Jan 17, 2024 | 4,676.00 | 4,754.00 | 4,667.00 | 4,697.00 | 4,665.55 | 284,000 |
Jan 16, 2024 | 4,719.00 | 4,753.00 | 4,672.00 | 4,683.00 | 4,651.65 | 266,600 |
Jan 15, 2024 | 4,719.00 | 4,719.00 | 4,676.00 | 4,678.00 | 4,646.68 | 39,700 |
Jan 12, 2024 | 4,731.00 | 4,758.00 | 4,689.00 | 4,696.00 | 4,664.56 | 550,800 |
Jan 11, 2024 | 4,699.00 | 4,735.00 | 4,690.00 | 4,699.00 | 4,667.54 | 519,700 |
Jan 10, 2024 | 4,570.00 | 4,676.00 | 4,568.00 | 4,662.00 | 4,630.79 | 370,300 |
Jan 09, 2024 | 4,551.00 | 4,614.00 | 4,546.00 | 4,575.00 | 4,544.37 | 356,800 |
Jan 05, 2024 | 4,560.00 | 4,560.00 | 4,515.00 | 4,543.00 | 4,512.58 | 342,000 |
Jan 04, 2024 | 4,490.00 | 4,516.00 | 4,438.00 | 4,516.00 | 4,485.77 | 379,900 |
Dec 29, 2023 | 4,462.00 | 4,498.00 | 4,456.00 | 4,489.00 | 4,458.95 | 300,100 |
Dec 28, 2023 | 4,450.00 | 4,472.00 | 4,433.00 | 4,469.00 | 4,439.08 | 184,800 |
Dec 27, 2023 | 4,435.00 | 4,491.00 | 4,422.00 | 4,477.00 | 4,447.03 | 413,300 |
Dec 26, 2023 | 4,465.00 | 4,466.00 | 4,417.00 | 4,428.00 | 4,398.35 | 359,200 |
Dec 25, 2023 | 4,523.00 | 4,529.00 | 4,447.00 | 4,467.00 | 4,437.09 | 207,300 |
Dec 22, 2023 | 4,490.00 | 4,509.00 | 4,466.00 | 4,478.00 | 4,448.02 | 396,900 |
Dec 21, 2023 | 4,438.00 | 4,476.00 | 4,403.00 | 4,463.00 | 4,433.12 | 429,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |