Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 4,235.00 | 4,235.00 | 4,170.00 | 4,185.00 | 4,185.00 | 63,000 |
May 28, 2024 | 4,265.00 | 4,280.00 | 4,235.00 | 4,235.00 | 4,235.00 | 36,000 |
May 27, 2024 | 4,205.00 | 4,275.00 | 4,195.00 | 4,235.00 | 4,235.00 | 52,100 |
May 24, 2024 | 4,170.00 | 4,205.00 | 4,160.00 | 4,190.00 | 4,190.00 | 59,100 |
May 23, 2024 | 4,210.00 | 4,225.00 | 4,175.00 | 4,180.00 | 4,180.00 | 69,800 |
May 22, 2024 | 4,280.00 | 4,285.00 | 4,210.00 | 4,215.00 | 4,215.00 | 77,700 |
May 21, 2024 | 4,285.00 | 4,315.00 | 4,260.00 | 4,285.00 | 4,285.00 | 53,900 |
May 20, 2024 | 4,250.00 | 4,280.00 | 4,240.00 | 4,275.00 | 4,275.00 | 40,600 |
May 17, 2024 | 4,245.00 | 4,285.00 | 4,230.00 | 4,240.00 | 4,240.00 | 55,600 |
May 16, 2024 | 4,340.00 | 4,345.00 | 4,225.00 | 4,260.00 | 4,260.00 | 82,500 |
May 15, 2024 | 4,415.00 | 4,425.00 | 4,335.00 | 4,345.00 | 4,345.00 | 44,600 |
May 14, 2024 | 4,375.00 | 4,445.00 | 4,360.00 | 4,380.00 | 4,380.00 | 97,200 |
May 13, 2024 | 4,420.00 | 4,420.00 | 4,290.00 | 4,360.00 | 4,360.00 | 250,300 |
May 10, 2024 | 4,600.00 | 4,665.00 | 4,560.00 | 4,605.00 | 4,605.00 | 70,700 |
May 09, 2024 | 4,565.00 | 4,615.00 | 4,535.00 | 4,570.00 | 4,570.00 | 49,300 |
May 08, 2024 | 4,580.00 | 4,615.00 | 4,560.00 | 4,565.00 | 4,565.00 | 48,200 |
May 07, 2024 | 4,625.00 | 4,625.00 | 4,575.00 | 4,590.00 | 4,590.00 | 62,300 |
May 02, 2024 | 4,630.00 | 4,630.00 | 4,565.00 | 4,585.00 | 4,585.00 | 41,400 |
May 01, 2024 | 4,640.00 | 4,640.00 | 4,570.00 | 4,610.00 | 4,610.00 | 56,500 |
Apr 30, 2024 | 4,620.00 | 4,655.00 | 4,575.00 | 4,650.00 | 4,650.00 | 70,900 |
Apr 26, 2024 | 4,555.00 | 4,585.00 | 4,525.00 | 4,575.00 | 4,575.00 | 49,400 |
Apr 25, 2024 | 4,635.00 | 4,635.00 | 4,550.00 | 4,555.00 | 4,555.00 | 44,700 |
Apr 24, 2024 | 4,635.00 | 4,655.00 | 4,630.00 | 4,635.00 | 4,635.00 | 42,100 |
Apr 23, 2024 | 4,670.00 | 4,670.00 | 4,590.00 | 4,620.00 | 4,620.00 | 31,100 |
Apr 22, 2024 | 4,620.00 | 4,680.00 | 4,620.00 | 4,625.00 | 4,625.00 | 52,400 |
Apr 19, 2024 | 4,545.00 | 4,570.00 | 4,475.00 | 4,550.00 | 4,550.00 | 49,500 |
Apr 18, 2024 | 4,540.00 | 4,585.00 | 4,510.00 | 4,560.00 | 4,560.00 | 29,000 |
Apr 17, 2024 | 4,600.00 | 4,600.00 | 4,520.00 | 4,535.00 | 4,535.00 | 58,800 |
Apr 16, 2024 | 4,660.00 | 4,680.00 | 4,550.00 | 4,570.00 | 4,570.00 | 68,400 |
Apr 15, 2024 | 4,645.00 | 4,700.00 | 4,625.00 | 4,695.00 | 4,695.00 | 51,200 |
Apr 12, 2024 | 4,750.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,680.00 | 53,300 |
Apr 11, 2024 | 4,690.00 | 4,745.00 | 4,655.00 | 4,730.00 | 4,730.00 | 38,000 |
Apr 10, 2024 | 4,680.00 | 4,730.00 | 4,680.00 | 4,725.00 | 4,725.00 | 42,100 |
Apr 09, 2024 | 4,700.00 | 4,735.00 | 4,670.00 | 4,690.00 | 4,690.00 | 52,200 |
Apr 08, 2024 | 4,655.00 | 4,700.00 | 4,630.00 | 4,665.00 | 4,665.00 | 61,800 |
Apr 05, 2024 | 4,610.00 | 4,665.00 | 4,600.00 | 4,640.00 | 4,640.00 | 39,100 |
Apr 04, 2024 | 4,720.00 | 4,720.00 | 4,645.00 | 4,675.00 | 4,675.00 | 60,200 |
Apr 03, 2024 | 4,620.00 | 4,695.00 | 4,605.00 | 4,650.00 | 4,650.00 | 61,800 |
Apr 02, 2024 | 4,640.00 | 4,685.00 | 4,605.00 | 4,625.00 | 4,625.00 | 56,300 |
Apr 01, 2024 | 4,740.00 | 4,765.00 | 4,615.00 | 4,620.00 | 4,620.00 | 49,200 |
Mar 29, 2024 | 4,655.00 | 4,720.00 | 4,650.00 | 4,700.00 | 4,700.00 | 32,000 |
Mar 28, 2024 | 4,740.00 | 4,760.00 | 4,645.00 | 4,665.00 | 4,665.00 | 81,600 |
Mar 28, 2024 | 75 Dividend | |||||
Mar 27, 2024 | 4,805.00 | 4,860.00 | 4,780.00 | 4,815.00 | 4,740.00 | 104,200 |
Mar 26, 2024 | 4,680.00 | 4,830.00 | 4,650.00 | 4,765.00 | 4,690.78 | 92,800 |
Mar 25, 2024 | 4,730.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,607.10 | 78,300 |
Mar 22, 2024 | 4,725.00 | 4,735.00 | 4,675.00 | 4,705.00 | 4,631.71 | 63,800 |
Mar 21, 2024 | 4,705.00 | 4,730.00 | 4,635.00 | 4,655.00 | 4,582.49 | 63,400 |
Mar 19, 2024 | 4,600.00 | 4,660.00 | 4,565.00 | 4,635.00 | 4,562.80 | 65,300 |
Mar 18, 2024 | 4,595.00 | 4,605.00 | 4,545.00 | 4,595.00 | 4,523.43 | 65,900 |
Mar 15, 2024 | 4,505.00 | 4,580.00 | 4,505.00 | 4,545.00 | 4,474.21 | 64,400 |
Mar 14, 2024 | 4,510.00 | 4,565.00 | 4,510.00 | 4,565.00 | 4,493.89 | 37,800 |
Mar 13, 2024 | 4,515.00 | 4,545.00 | 4,500.00 | 4,525.00 | 4,454.52 | 39,100 |
Mar 12, 2024 | 4,495.00 | 4,530.00 | 4,455.00 | 4,490.00 | 4,420.06 | 62,900 |
Mar 11, 2024 | 4,585.00 | 4,590.00 | 4,475.00 | 4,530.00 | 4,459.44 | 68,000 |
Mar 08, 2024 | 4,565.00 | 4,635.00 | 4,540.00 | 4,605.00 | 4,533.27 | 89,000 |
Mar 07, 2024 | 4,640.00 | 4,655.00 | 4,580.00 | 4,595.00 | 4,523.43 | 89,600 |
Mar 06, 2024 | 4,605.00 | 4,710.00 | 4,605.00 | 4,650.00 | 4,577.57 | 73,200 |
Mar 05, 2024 | 4,635.00 | 4,675.00 | 4,620.00 | 4,620.00 | 4,548.04 | 46,400 |
Mar 04, 2024 | 4,735.00 | 4,735.00 | 4,655.00 | 4,680.00 | 4,607.10 | 73,700 |
Mar 01, 2024 | 4,680.00 | 4,720.00 | 4,640.00 | 4,715.00 | 4,641.56 | 56,500 |
Feb 29, 2024 | 4,690.00 | 4,735.00 | 4,650.00 | 4,705.00 | 4,631.71 | 75,200 |
Feb 28, 2024 | 4,665.00 | 4,735.00 | 4,660.00 | 4,695.00 | 4,621.87 | 90,900 |
Feb 27, 2024 | 4,580.00 | 4,655.00 | 4,565.00 | 4,640.00 | 4,567.73 | 77,500 |
Feb 26, 2024 | 4,595.00 | 4,630.00 | 4,580.00 | 4,600.00 | 4,528.35 | 58,700 |
Feb 22, 2024 | 4,585.00 | 4,635.00 | 4,570.00 | 4,595.00 | 4,523.43 | 60,000 |
Feb 21, 2024 | 4,645.00 | 4,645.00 | 4,550.00 | 4,565.00 | 4,493.89 | 97,300 |
Feb 20, 2024 | 4,660.00 | 4,660.00 | 4,620.00 | 4,645.00 | 4,572.65 | 69,900 |
Feb 19, 2024 | 4,610.00 | 4,665.00 | 4,600.00 | 4,665.00 | 4,592.34 | 54,800 |
Feb 16, 2024 | 4,625.00 | 4,670.00 | 4,620.00 | 4,625.00 | 4,552.96 | 63,500 |
Feb 15, 2024 | 4,675.00 | 4,680.00 | 4,580.00 | 4,595.00 | 4,523.43 | 71,200 |
Feb 14, 2024 | 4,815.00 | 4,815.00 | 4,635.00 | 4,675.00 | 4,602.18 | 86,400 |
Feb 13, 2024 | 4,805.00 | 4,845.00 | 4,770.00 | 4,815.00 | 4,740.00 | 115,300 |
Feb 09, 2024 | 4,705.00 | 4,810.00 | 4,705.00 | 4,785.00 | 4,710.47 | 115,400 |
Feb 08, 2024 | 4,635.00 | 4,710.00 | 4,605.00 | 4,660.00 | 4,587.41 | 163,600 |
Feb 07, 2024 | 4,800.00 | 4,830.00 | 4,765.00 | 4,770.00 | 4,695.70 | 105,300 |
Feb 06, 2024 | 4,845.00 | 4,895.00 | 4,810.00 | 4,810.00 | 4,735.08 | 77,400 |
Feb 05, 2024 | 4,935.00 | 4,935.00 | 4,845.00 | 4,860.00 | 4,784.30 | 67,400 |
Feb 02, 2024 | 4,950.00 | 4,960.00 | 4,880.00 | 4,930.00 | 4,853.21 | 66,900 |
Feb 01, 2024 | 4,950.00 | 4,975.00 | 4,945.00 | 4,960.00 | 4,882.74 | 49,400 |
Jan 31, 2024 | 4,945.00 | 4,960.00 | 4,895.00 | 4,945.00 | 4,867.98 | 72,400 |
Jan 30, 2024 | 4,975.00 | 4,990.00 | 4,950.00 | 4,955.00 | 4,877.82 | 48,000 |
Jan 29, 2024 | 4,970.00 | 5,010.00 | 4,955.00 | 4,985.00 | 4,907.35 | 38,300 |
Jan 26, 2024 | 5,000.00 | 5,010.00 | 4,935.00 | 4,965.00 | 4,887.66 | 50,800 |
Jan 25, 2024 | 4,960.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,922.12 | 66,000 |
Jan 24, 2024 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,843.36 | 58,300 |
Jan 23, 2024 | 5,040.00 | 5,070.00 | 4,975.00 | 5,010.00 | 4,931.96 | 47,900 |
Jan 22, 2024 | 4,990.00 | 5,040.00 | 4,985.00 | 5,040.00 | 4,961.50 | 42,400 |
Jan 19, 2024 | 5,000.00 | 5,020.00 | 4,940.00 | 4,985.00 | 4,907.35 | 63,800 |
Jan 18, 2024 | 4,940.00 | 5,010.00 | 4,925.00 | 4,975.00 | 4,897.51 | 64,500 |
Jan 17, 2024 | 4,990.00 | 5,040.00 | 4,945.00 | 4,945.00 | 4,867.98 | 69,500 |
Jan 16, 2024 | 4,975.00 | 5,040.00 | 4,930.00 | 4,930.00 | 4,853.21 | 84,000 |
Jan 15, 2024 | 4,975.00 | 5,020.00 | 4,975.00 | 5,020.00 | 4,941.81 | 17,400 |
Jan 12, 2024 | 4,985.00 | 4,995.00 | 4,925.00 | 4,975.00 | 4,897.51 | 70,900 |
Jan 11, 2024 | 4,970.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,848.29 | 64,900 |
Jan 10, 2024 | 4,865.00 | 4,945.00 | 4,865.00 | 4,945.00 | 4,867.98 | 81,900 |
Jan 09, 2024 | 4,875.00 | 4,905.00 | 4,840.00 | 4,855.00 | 4,779.38 | 72,300 |
Jan 05, 2024 | 4,895.00 | 4,915.00 | 4,865.00 | 4,880.00 | 4,803.99 | 66,700 |
Jan 04, 2024 | 4,745.00 | 4,880.00 | 4,740.00 | 4,875.00 | 4,799.07 | 123,600 |
Dec 29, 2023 | 4,730.00 | 4,755.00 | 4,685.00 | 4,705.00 | 4,631.71 | 62,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |