Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4,990.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | 13,800 |
Jun 07, 2024 | 5,100.00 | 5,140.00 | 5,040.00 | 5,040.00 | 5,040.00 | 14,700 |
Jun 06, 2024 | 5,190.00 | 5,210.00 | 5,150.00 | 5,170.00 | 5,170.00 | 29,300 |
Jun 05, 2024 | 5,180.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | 22,800 |
Jun 04, 2024 | 5,240.00 | 5,330.00 | 5,150.00 | 5,190.00 | 5,190.00 | 35,300 |
Jun 03, 2024 | 5,170.00 | 5,190.00 | 5,080.00 | 5,100.00 | 5,100.00 | 29,600 |
May 31, 2024 | 4,990.00 | 5,190.00 | 4,970.00 | 5,190.00 | 5,190.00 | 84,000 |
May 30, 2024 | 4,855.00 | 4,920.00 | 4,820.00 | 4,920.00 | 4,920.00 | 27,500 |
May 29, 2024 | 4,915.00 | 4,950.00 | 4,855.00 | 4,890.00 | 4,890.00 | 11,900 |
May 28, 2024 | 4,840.00 | 4,940.00 | 4,840.00 | 4,940.00 | 4,940.00 | 19,200 |
May 27, 2024 | 4,800.00 | 4,870.00 | 4,765.00 | 4,840.00 | 4,840.00 | 18,500 |
May 24, 2024 | 4,700.00 | 4,785.00 | 4,700.00 | 4,785.00 | 4,785.00 | 9,000 |
May 23, 2024 | 4,770.00 | 4,770.00 | 4,685.00 | 4,745.00 | 4,745.00 | 9,800 |
May 22, 2024 | 4,800.00 | 4,820.00 | 4,750.00 | 4,770.00 | 4,770.00 | 18,000 |
May 21, 2024 | 4,790.00 | 4,800.00 | 4,725.00 | 4,760.00 | 4,760.00 | 13,500 |
May 20, 2024 | 4,715.00 | 4,810.00 | 4,710.00 | 4,775.00 | 4,775.00 | 19,000 |
May 17, 2024 | 4,700.00 | 4,705.00 | 4,655.00 | 4,705.00 | 4,705.00 | 9,600 |
May 16, 2024 | 4,665.00 | 4,710.00 | 4,630.00 | 4,700.00 | 4,700.00 | 19,000 |
May 15, 2024 | 4,760.00 | 4,770.00 | 4,680.00 | 4,695.00 | 4,695.00 | 14,700 |
May 14, 2024 | 4,775.00 | 4,820.00 | 4,715.00 | 4,790.00 | 4,790.00 | 18,500 |
May 13, 2024 | 4,965.00 | 4,965.00 | 4,730.00 | 4,745.00 | 4,745.00 | 66,200 |
May 10, 2024 | 4,840.00 | 5,080.00 | 4,800.00 | 5,040.00 | 5,040.00 | 53,000 |
May 09, 2024 | 4,590.00 | 4,975.00 | 4,580.00 | 4,700.00 | 4,700.00 | 105,700 |
May 08, 2024 | 4,600.00 | 4,615.00 | 4,525.00 | 4,575.00 | 4,575.00 | 15,200 |
May 07, 2024 | 4,575.00 | 4,625.00 | 4,555.00 | 4,620.00 | 4,620.00 | 9,100 |
May 02, 2024 | 4,615.00 | 4,630.00 | 4,525.00 | 4,565.00 | 4,565.00 | 17,600 |
May 01, 2024 | 4,705.00 | 4,705.00 | 4,630.00 | 4,660.00 | 4,660.00 | 6,100 |
Apr 30, 2024 | 4,640.00 | 4,720.00 | 4,625.00 | 4,715.00 | 4,715.00 | 13,700 |
Apr 26, 2024 | 4,515.00 | 4,590.00 | 4,480.00 | 4,570.00 | 4,570.00 | 15,000 |
Apr 25, 2024 | 4,570.00 | 4,570.00 | 4,515.00 | 4,515.00 | 4,515.00 | 6,300 |
Apr 24, 2024 | 4,570.00 | 4,620.00 | 4,535.00 | 4,590.00 | 4,590.00 | 15,700 |
Apr 23, 2024 | 4,580.00 | 4,625.00 | 4,540.00 | 4,570.00 | 4,570.00 | 9,200 |
Apr 22, 2024 | 4,535.00 | 4,600.00 | 4,535.00 | 4,570.00 | 4,570.00 | 8,300 |
Apr 19, 2024 | 4,520.00 | 4,560.00 | 4,440.00 | 4,520.00 | 4,520.00 | 27,100 |
Apr 18, 2024 | 4,520.00 | 4,615.00 | 4,520.00 | 4,570.00 | 4,570.00 | 9,000 |
Apr 17, 2024 | 4,635.00 | 4,635.00 | 4,520.00 | 4,520.00 | 4,520.00 | 12,100 |
Apr 16, 2024 | 4,755.00 | 4,755.00 | 4,605.00 | 4,640.00 | 4,640.00 | 18,400 |
Apr 15, 2024 | 4,820.00 | 4,855.00 | 4,755.00 | 4,785.00 | 4,785.00 | 10,800 |
Apr 12, 2024 | 4,880.00 | 4,880.00 | 4,815.00 | 4,860.00 | 4,860.00 | 21,600 |
Apr 11, 2024 | 4,800.00 | 4,810.00 | 4,770.00 | 4,810.00 | 4,810.00 | 19,600 |
Apr 10, 2024 | 4,790.00 | 4,810.00 | 4,725.00 | 4,810.00 | 4,810.00 | 17,800 |
Apr 09, 2024 | 4,820.00 | 4,820.00 | 4,765.00 | 4,790.00 | 4,790.00 | 16,100 |
Apr 08, 2024 | 4,710.00 | 4,800.00 | 4,690.00 | 4,775.00 | 4,775.00 | 21,500 |
Apr 05, 2024 | 4,630.00 | 4,745.00 | 4,630.00 | 4,710.00 | 4,710.00 | 16,900 |
Apr 04, 2024 | 4,600.00 | 4,695.00 | 4,585.00 | 4,635.00 | 4,635.00 | 25,400 |
Apr 03, 2024 | 4,525.00 | 4,620.00 | 4,485.00 | 4,580.00 | 4,580.00 | 30,400 |
Apr 02, 2024 | 4,630.00 | 4,650.00 | 4,540.00 | 4,565.00 | 4,565.00 | 29,000 |
Apr 01, 2024 | 4,750.00 | 4,770.00 | 4,640.00 | 4,690.00 | 4,690.00 | 17,000 |
Mar 29, 2024 | 4,765.00 | 4,765.00 | 4,625.00 | 4,695.00 | 4,695.00 | 5,400 |
Mar 28, 2024 | 4,620.00 | 4,710.00 | 4,610.00 | 4,630.00 | 4,630.00 | 17,100 |
Mar 28, 2024 | 70 Dividend | |||||
Mar 27, 2024 | 4,805.00 | 4,805.00 | 4,740.00 | 4,780.00 | 4,710.00 | 31,000 |
Mar 26, 2024 | 4,660.00 | 4,700.00 | 4,610.00 | 4,665.00 | 4,596.68 | 18,400 |
Mar 25, 2024 | 4,720.00 | 4,760.00 | 4,680.00 | 4,695.00 | 4,626.25 | 13,700 |
Mar 22, 2024 | 4,720.00 | 4,755.00 | 4,675.00 | 4,720.00 | 4,650.88 | 20,100 |
Mar 21, 2024 | 4,750.00 | 4,785.00 | 4,660.00 | 4,675.00 | 4,606.54 | 27,500 |
Mar 19, 2024 | 4,620.00 | 4,750.00 | 4,620.00 | 4,745.00 | 4,675.51 | 24,900 |
Mar 18, 2024 | 4,620.00 | 4,665.00 | 4,595.00 | 4,620.00 | 4,552.34 | 27,200 |
Mar 15, 2024 | 4,565.00 | 4,615.00 | 4,535.00 | 4,600.00 | 4,532.64 | 23,400 |
Mar 14, 2024 | 4,645.00 | 4,645.00 | 4,560.00 | 4,570.00 | 4,503.08 | 12,100 |
Mar 13, 2024 | 4,600.00 | 4,640.00 | 4,570.00 | 4,620.00 | 4,552.34 | 19,600 |
Mar 12, 2024 | 4,595.00 | 4,615.00 | 4,525.00 | 4,600.00 | 4,532.64 | 21,300 |
Mar 11, 2024 | 4,505.00 | 4,605.00 | 4,505.00 | 4,540.00 | 4,473.51 | 25,100 |
Mar 08, 2024 | 4,390.00 | 4,570.00 | 4,390.00 | 4,525.00 | 4,458.73 | 32,000 |
Mar 07, 2024 | 4,415.00 | 4,445.00 | 4,380.00 | 4,405.00 | 4,340.49 | 13,700 |
Mar 06, 2024 | 4,350.00 | 4,405.00 | 4,345.00 | 4,370.00 | 4,306.00 | 20,000 |
Mar 05, 2024 | 4,365.00 | 4,385.00 | 4,315.00 | 4,380.00 | 4,315.86 | 11,500 |
Mar 04, 2024 | 4,405.00 | 4,410.00 | 4,320.00 | 4,365.00 | 4,301.08 | 20,300 |
Mar 01, 2024 | 4,410.00 | 4,455.00 | 4,395.00 | 4,405.00 | 4,340.49 | 9,700 |
Feb 29, 2024 | 4,500.00 | 4,515.00 | 4,425.00 | 4,450.00 | 4,384.83 | 18,300 |
Feb 28, 2024 | 4,455.00 | 4,530.00 | 4,430.00 | 4,470.00 | 4,404.54 | 20,100 |
Feb 27, 2024 | 4,500.00 | 4,520.00 | 4,460.00 | 4,480.00 | 4,414.39 | 16,600 |
Feb 26, 2024 | 4,600.00 | 4,615.00 | 4,480.00 | 4,500.00 | 4,434.10 | 21,800 |
Feb 22, 2024 | 4,515.00 | 4,575.00 | 4,455.00 | 4,540.00 | 4,473.51 | 21,400 |
Feb 21, 2024 | 4,420.00 | 4,550.00 | 4,380.00 | 4,515.00 | 4,448.88 | 24,100 |
Feb 20, 2024 | 4,405.00 | 4,495.00 | 4,390.00 | 4,430.00 | 4,365.13 | 25,500 |
Feb 19, 2024 | 4,380.00 | 4,465.00 | 4,305.00 | 4,465.00 | 4,399.61 | 28,500 |
Feb 16, 2024 | 4,300.00 | 4,435.00 | 4,260.00 | 4,360.00 | 4,296.15 | 32,900 |
Feb 15, 2024 | 4,510.00 | 4,510.00 | 4,270.00 | 4,350.00 | 4,286.30 | 48,300 |
Feb 14, 2024 | 4,570.00 | 4,645.00 | 4,395.00 | 4,580.00 | 4,512.93 | 80,500 |
Feb 13, 2024 | 4,090.00 | 4,130.00 | 4,045.00 | 4,080.00 | 4,020.25 | 28,100 |
Feb 09, 2024 | 4,080.00 | 4,130.00 | 4,035.00 | 4,065.00 | 4,005.47 | 28,700 |
Feb 08, 2024 | 4,130.00 | 4,130.00 | 4,045.00 | 4,100.00 | 4,039.96 | 20,100 |
Feb 07, 2024 | 4,125.00 | 4,180.00 | 4,125.00 | 4,150.00 | 4,089.23 | 10,600 |
Feb 06, 2024 | 4,160.00 | 4,190.00 | 4,140.00 | 4,150.00 | 4,089.23 | 16,700 |
Feb 05, 2024 | 4,110.00 | 4,165.00 | 4,100.00 | 4,160.00 | 4,099.08 | 17,700 |
Feb 02, 2024 | 4,100.00 | 4,105.00 | 4,045.00 | 4,105.00 | 4,044.89 | 13,800 |
Feb 01, 2024 | 4,100.00 | 4,105.00 | 4,065.00 | 4,100.00 | 4,039.96 | 19,100 |
Jan 31, 2024 | 4,065.00 | 4,105.00 | 4,040.00 | 4,090.00 | 4,030.10 | 15,600 |
Jan 30, 2024 | 4,065.00 | 4,095.00 | 4,055.00 | 4,070.00 | 4,010.40 | 15,000 |
Jan 29, 2024 | 4,030.00 | 4,070.00 | 4,015.00 | 4,065.00 | 4,005.47 | 15,500 |
Jan 26, 2024 | 4,035.00 | 4,055.00 | 4,000.00 | 4,015.00 | 3,956.20 | 12,400 |
Jan 25, 2024 | 4,000.00 | 4,090.00 | 4,000.00 | 4,070.00 | 4,010.40 | 12,800 |
Jan 24, 2024 | 4,035.00 | 4,035.00 | 3,975.00 | 4,025.00 | 3,966.06 | 13,400 |
Jan 23, 2024 | 4,045.00 | 4,045.00 | 3,995.00 | 4,010.00 | 3,951.28 | 10,600 |
Jan 22, 2024 | 4,005.00 | 4,035.00 | 4,000.00 | 4,035.00 | 3,975.91 | 17,600 |
Jan 19, 2024 | 4,030.00 | 4,030.00 | 3,995.00 | 3,995.00 | 3,936.50 | 18,300 |
Jan 18, 2024 | 4,005.00 | 4,030.00 | 3,995.00 | 4,010.00 | 3,951.28 | 10,200 |
Jan 17, 2024 | 4,030.00 | 4,060.00 | 3,980.00 | 3,980.00 | 3,921.72 | 15,400 |
Jan 16, 2024 | 4,085.00 | 4,085.00 | 3,995.00 | 4,000.00 | 3,941.42 | 10,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |