Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4,845.00 | 4,888.00 | 4,817.00 | 4,832.00 | 4,832.00 | 820,600 |
Jun 27, 2024 | 4,800.00 | 4,843.00 | 4,761.00 | 4,800.00 | 4,800.00 | 791,000 |
Jun 26, 2024 | 4,733.00 | 4,841.00 | 4,719.00 | 4,829.00 | 4,829.00 | 949,800 |
Jun 25, 2024 | 4,678.00 | 4,847.00 | 4,670.00 | 4,803.00 | 4,803.00 | 1,649,300 |
Jun 24, 2024 | 4,580.00 | 4,671.00 | 4,571.00 | 4,657.00 | 4,657.00 | 1,218,800 |
Jun 21, 2024 | 4,564.00 | 4,634.00 | 4,557.00 | 4,588.00 | 4,588.00 | 1,418,300 |
Jun 20, 2024 | 4,552.00 | 4,578.00 | 4,470.00 | 4,530.00 | 4,530.00 | 941,800 |
Jun 19, 2024 | 4,639.00 | 4,666.00 | 4,535.00 | 4,553.00 | 4,553.00 | 1,720,800 |
Jun 18, 2024 | 4,520.00 | 4,584.00 | 4,511.00 | 4,568.00 | 4,568.00 | 757,600 |
Jun 17, 2024 | 4,535.00 | 4,550.00 | 4,478.00 | 4,511.00 | 4,511.00 | 754,900 |
Jun 14, 2024 | 4,386.00 | 4,582.00 | 4,380.00 | 4,558.00 | 4,558.00 | 1,775,500 |
Jun 13, 2024 | 4,670.00 | 4,686.00 | 4,445.00 | 4,456.00 | 4,456.00 | 1,406,100 |
Jun 12, 2024 | 4,702.00 | 4,736.00 | 4,611.00 | 4,611.00 | 4,611.00 | 1,061,900 |
Jun 11, 2024 | 4,723.00 | 4,770.00 | 4,694.00 | 4,738.00 | 4,738.00 | 845,800 |
Jun 10, 2024 | 4,607.00 | 4,694.00 | 4,575.00 | 4,693.00 | 4,693.00 | 1,161,300 |
Jun 07, 2024 | 4,680.00 | 4,754.00 | 4,657.00 | 4,716.00 | 4,716.00 | 1,150,900 |
Jun 06, 2024 | 4,768.00 | 4,795.00 | 4,715.00 | 4,726.00 | 4,726.00 | 1,468,000 |
Jun 05, 2024 | 4,941.00 | 4,972.00 | 4,828.00 | 4,838.00 | 4,838.00 | 1,786,800 |
Jun 04, 2024 | 4,840.00 | 4,965.00 | 4,792.00 | 4,948.00 | 4,948.00 | 1,866,800 |
Jun 03, 2024 | 4,719.00 | 4,878.00 | 4,703.00 | 4,820.00 | 4,820.00 | 1,696,400 |
May 31, 2024 | 4,480.00 | 4,722.00 | 4,480.00 | 4,709.00 | 4,709.00 | 7,824,500 |
May 30, 2024 | 4,491.00 | 4,553.00 | 4,415.00 | 4,545.00 | 4,545.00 | 1,507,900 |
May 29, 2024 | 4,638.00 | 4,647.00 | 4,483.00 | 4,509.00 | 4,509.00 | 1,889,500 |
May 28, 2024 | 4,680.00 | 4,729.00 | 4,656.00 | 4,661.00 | 4,661.00 | 1,234,600 |
May 27, 2024 | 4,774.00 | 4,777.00 | 4,657.00 | 4,728.00 | 4,728.00 | 1,581,600 |
May 24, 2024 | 4,795.00 | 4,799.00 | 4,716.00 | 4,781.00 | 4,781.00 | 1,584,500 |
May 23, 2024 | 4,798.00 | 4,876.00 | 4,739.00 | 4,865.00 | 4,865.00 | 1,479,800 |
May 22, 2024 | 4,899.00 | 4,916.00 | 4,805.00 | 4,868.00 | 4,868.00 | 1,246,000 |
May 21, 2024 | 4,999.00 | 4,999.00 | 4,902.00 | 4,920.00 | 4,920.00 | 1,530,900 |
May 20, 2024 | 4,875.00 | 5,064.00 | 4,802.00 | 5,004.00 | 5,004.00 | 2,449,900 |
May 17, 2024 | 4,882.00 | 4,980.00 | 4,833.00 | 4,840.00 | 4,840.00 | 1,775,800 |
May 16, 2024 | 5,021.00 | 5,033.00 | 4,844.00 | 4,948.00 | 4,948.00 | 2,788,400 |
May 15, 2024 | 5,005.00 | 5,198.00 | 4,916.00 | 5,018.00 | 5,018.00 | 5,107,700 |
May 14, 2024 | 5,320.00 | 5,517.00 | 5,268.00 | 5,268.00 | 5,268.00 | 5,411,000 |
May 13, 2024 | 6,155.00 | 6,309.00 | 6,140.00 | 6,268.00 | 6,268.00 | 1,202,100 |
May 10, 2024 | 6,150.00 | 6,246.00 | 6,136.00 | 6,172.00 | 6,172.00 | 908,300 |
May 09, 2024 | 6,090.00 | 6,191.00 | 6,090.00 | 6,153.00 | 6,153.00 | 711,200 |
May 08, 2024 | 6,100.00 | 6,152.00 | 6,037.00 | 6,089.00 | 6,089.00 | 1,130,800 |
May 07, 2024 | 6,160.00 | 6,214.00 | 6,128.00 | 6,150.00 | 6,150.00 | 870,000 |
May 02, 2024 | 6,030.00 | 6,185.00 | 6,026.00 | 6,153.00 | 6,153.00 | 1,567,800 |
May 01, 2024 | 5,995.00 | 6,067.00 | 5,868.00 | 6,012.00 | 6,012.00 | 3,351,000 |
Apr 30, 2024 | 5,736.00 | 5,755.00 | 5,641.00 | 5,718.00 | 5,718.00 | 803,500 |
Apr 26, 2024 | 5,615.00 | 5,745.00 | 5,609.00 | 5,731.00 | 5,731.00 | 634,400 |
Apr 25, 2024 | 5,703.00 | 5,707.00 | 5,606.00 | 5,650.00 | 5,650.00 | 596,000 |
Apr 24, 2024 | 5,678.00 | 5,739.00 | 5,649.00 | 5,703.00 | 5,703.00 | 515,200 |
Apr 23, 2024 | 5,702.00 | 5,745.00 | 5,621.00 | 5,679.00 | 5,679.00 | 729,500 |
Apr 22, 2024 | 5,600.00 | 5,760.00 | 5,559.00 | 5,651.00 | 5,651.00 | 1,141,300 |
Apr 19, 2024 | 5,441.00 | 5,555.00 | 5,377.00 | 5,511.00 | 5,511.00 | 1,172,600 |
Apr 18, 2024 | 5,511.00 | 5,577.00 | 5,486.00 | 5,517.00 | 5,517.00 | 1,099,800 |
Apr 17, 2024 | 5,477.00 | 5,512.00 | 5,434.00 | 5,464.00 | 5,464.00 | 863,200 |
Apr 16, 2024 | 5,365.00 | 5,550.00 | 5,341.00 | 5,476.00 | 5,476.00 | 1,106,600 |
Apr 15, 2024 | 5,412.00 | 5,469.00 | 5,393.00 | 5,434.00 | 5,434.00 | 512,600 |
Apr 12, 2024 | 5,505.00 | 5,564.00 | 5,455.00 | 5,493.00 | 5,493.00 | 587,400 |
Apr 11, 2024 | 5,450.00 | 5,466.00 | 5,411.00 | 5,451.00 | 5,451.00 | 727,700 |
Apr 10, 2024 | 5,543.00 | 5,568.00 | 5,487.00 | 5,488.00 | 5,488.00 | 491,100 |
Apr 09, 2024 | 5,582.00 | 5,612.00 | 5,492.00 | 5,543.00 | 5,543.00 | 854,000 |
Apr 08, 2024 | 5,565.00 | 5,667.00 | 5,537.00 | 5,612.00 | 5,612.00 | 770,900 |
Apr 05, 2024 | 5,450.00 | 5,560.00 | 5,412.00 | 5,537.00 | 5,537.00 | 933,400 |
Apr 04, 2024 | 5,430.00 | 5,545.00 | 5,401.00 | 5,489.00 | 5,489.00 | 906,800 |
Apr 03, 2024 | 5,515.00 | 5,551.00 | 5,431.00 | 5,431.00 | 5,431.00 | 1,040,100 |
Apr 02, 2024 | 5,560.00 | 5,623.00 | 5,503.00 | 5,586.00 | 5,586.00 | 1,309,800 |
Apr 01, 2024 | 5,885.00 | 5,899.00 | 5,694.00 | 5,723.00 | 5,723.00 | 1,144,300 |
Mar 29, 2024 | 5,858.00 | 5,897.00 | 5,815.00 | 5,866.00 | 5,866.00 | 252,600 |
Mar 28, 2024 | 5,930.00 | 6,017.00 | 5,822.00 | 5,822.00 | 5,822.00 | 796,900 |
Mar 28, 2024 | 28 Dividend | |||||
Mar 27, 2024 | 5,892.00 | 6,031.00 | 5,851.00 | 5,983.00 | 5,955.00 | 1,026,600 |
Mar 26, 2024 | 5,997.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,842.53 | 895,200 |
Mar 25, 2024 | 6,119.00 | 6,119.00 | 6,002.00 | 6,021.00 | 5,992.82 | 745,200 |
Mar 22, 2024 | 6,080.00 | 6,124.00 | 5,999.00 | 6,097.00 | 6,068.47 | 1,010,500 |
Mar 21, 2024 | 6,241.00 | 6,276.00 | 6,110.00 | 6,146.00 | 6,117.24 | 642,600 |
Mar 19, 2024 | 6,248.00 | 6,293.00 | 6,205.00 | 6,236.00 | 6,206.82 | 632,300 |
Mar 18, 2024 | 6,127.00 | 6,291.00 | 6,073.00 | 6,289.00 | 6,259.57 | 622,400 |
Mar 15, 2024 | 6,025.00 | 6,140.00 | 5,994.00 | 6,100.00 | 6,071.45 | 846,900 |
Mar 14, 2024 | 5,961.00 | 5,990.00 | 5,915.00 | 5,987.00 | 5,958.98 | 477,200 |
Mar 13, 2024 | 5,912.00 | 6,017.00 | 5,823.00 | 6,003.00 | 5,974.91 | 1,043,400 |
Mar 12, 2024 | 5,953.00 | 6,080.00 | 5,901.00 | 5,974.00 | 5,946.04 | 834,900 |
Mar 11, 2024 | 5,799.00 | 6,008.00 | 5,793.00 | 6,008.00 | 5,979.88 | 1,181,100 |
Mar 08, 2024 | 5,838.00 | 6,036.00 | 5,801.00 | 5,844.00 | 5,816.65 | 1,221,900 |
Mar 07, 2024 | 5,971.00 | 5,998.00 | 5,881.00 | 5,884.00 | 5,856.46 | 793,400 |
Mar 06, 2024 | 6,041.00 | 6,041.00 | 5,854.00 | 5,971.00 | 5,943.06 | 1,742,000 |
Mar 05, 2024 | 6,206.00 | 6,245.00 | 6,050.00 | 6,133.00 | 6,104.30 | 1,508,900 |
Mar 04, 2024 | 6,433.00 | 6,500.00 | 6,266.00 | 6,267.00 | 6,237.67 | 936,700 |
Mar 01, 2024 | 6,343.00 | 6,393.00 | 6,291.00 | 6,383.00 | 6,353.13 | 1,044,300 |
Feb 29, 2024 | 6,409.00 | 6,497.00 | 6,273.00 | 6,344.00 | 6,314.31 | 1,905,100 |
Feb 28, 2024 | 6,547.00 | 6,629.00 | 6,504.00 | 6,509.00 | 6,478.54 | 1,002,800 |
Feb 27, 2024 | 6,599.00 | 6,668.00 | 6,479.00 | 6,540.00 | 6,509.39 | 1,499,600 |
Feb 26, 2024 | 6,765.00 | 6,770.00 | 6,651.00 | 6,700.00 | 6,668.64 | 1,093,600 |
Feb 22, 2024 | 6,650.00 | 6,716.00 | 6,593.00 | 6,688.00 | 6,656.70 | 1,193,500 |
Feb 21, 2024 | 6,654.00 | 6,763.00 | 6,634.00 | 6,750.00 | 6,718.41 | 723,700 |
Feb 20, 2024 | 6,631.00 | 6,650.00 | 6,552.00 | 6,614.00 | 6,583.05 | 671,600 |
Feb 19, 2024 | 6,710.00 | 6,719.00 | 6,628.00 | 6,670.00 | 6,638.79 | 449,300 |
Feb 16, 2024 | 6,717.00 | 6,808.00 | 6,705.00 | 6,711.00 | 6,679.59 | 985,100 |
Feb 15, 2024 | 6,572.00 | 6,672.00 | 6,528.00 | 6,666.00 | 6,634.80 | 806,100 |
Feb 14, 2024 | 6,408.00 | 6,614.00 | 6,408.00 | 6,570.00 | 6,539.25 | 824,100 |
Feb 13, 2024 | 6,462.00 | 6,536.00 | 6,387.00 | 6,456.00 | 6,425.79 | 895,900 |
Feb 09, 2024 | 6,355.00 | 6,474.00 | 6,303.00 | 6,461.00 | 6,430.76 | 868,200 |
Feb 08, 2024 | 6,218.00 | 6,378.00 | 6,212.00 | 6,356.00 | 6,326.25 | 997,100 |
Feb 07, 2024 | 6,400.00 | 6,410.00 | 6,171.00 | 6,218.00 | 6,188.90 | 1,231,700 |
Feb 06, 2024 | 6,409.00 | 6,475.00 | 6,289.00 | 6,343.00 | 6,313.32 | 2,850,800 |
Feb 05, 2024 | 5,853.00 | 5,941.00 | 5,770.00 | 5,909.00 | 5,881.35 | 1,018,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |