Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 7,389.00 | 7,498.00 | 7,180.00 | 7,450.00 | 7,450.00 | 554,213 |
Jul 02, 2024 | 7,389.00 | 7,389.00 | 7,184.00 | 7,184.00 | 7,184.00 | 620,011 |
Jul 01, 2024 | 7,150.00 | 7,399.00 | 7,103.00 | 7,348.00 | 7,348.00 | 423,062 |
Jun 28, 2024 | 7,058.00 | 7,141.00 | 7,058.00 | 7,079.00 | 7,079.00 | 454,586 |
Jun 27, 2024 | 7,081.00 | 7,150.00 | 7,050.00 | 7,071.00 | 7,071.00 | 92,431 |
Jun 26, 2024 | 7,050.00 | 7,059.00 | 6,975.00 | 7,050.00 | 7,050.00 | 156,130 |
Jun 25, 2024 | 7,058.00 | 7,150.00 | 6,997.00 | 7,018.00 | 7,018.00 | 135,694 |
Jun 24, 2024 | 7,153.00 | 7,153.00 | 6,995.00 | 7,009.00 | 7,009.00 | 225,748 |
Jun 21, 2024 | 7,025.00 | 7,199.00 | 7,026.00 | 7,112.00 | 7,112.00 | 532,631 |
Jun 20, 2024 | 7,120.00 | 7,303.00 | 7,110.00 | 7,202.00 | 7,202.00 | 423,133 |
Jun 19, 2024 | 6,990.00 | 7,205.00 | 6,709.00 | 7,147.00 | 7,147.00 | 434,274 |
Jun 18, 2024 | 6,700.00 | 6,997.00 | 6,656.00 | 6,970.00 | 6,970.00 | 1,021,528 |
Jun 14, 2024 | 6,720.00 | 6,700.00 | 6,577.00 | 6,663.00 | 6,663.00 | 403,431 |
Jun 13, 2024 | 6,675.00 | 6,700.00 | 6,602.00 | 6,645.00 | 6,645.00 | 347,095 |
Jun 12, 2024 | 6,723.00 | 6,729.00 | 6,617.00 | 6,681.00 | 6,681.00 | 314,878 |
Jun 11, 2024 | 6,742.00 | 6,746.00 | 6,624.00 | 6,677.00 | 6,677.00 | 89,268 |
Jun 10, 2024 | 6,810.00 | 6,850.00 | 6,739.00 | 6,739.00 | 6,739.00 | 54,567 |
Jun 07, 2024 | 6,735.00 | 6,811.00 | 6,735.00 | 6,800.00 | 6,800.00 | 56,964 |
Jun 06, 2024 | 6,800.00 | 6,840.00 | 6,738.00 | 6,800.00 | 6,800.00 | 120,823 |
Jun 05, 2024 | 6,799.00 | 6,833.00 | 6,695.00 | 6,832.00 | 6,832.00 | 90,106 |
Jun 05, 2024 | 154 Dividend | |||||
Jun 04, 2024 | 6,925.00 | 7,101.00 | 6,900.00 | 6,900.00 | 6,746.00 | 378,842 |
Jun 03, 2024 | 7,039.00 | 7,101.00 | 7,009.00 | 7,095.00 | 6,936.65 | 85,264 |
May 31, 2024 | 7,076.00 | 7,076.00 | 6,950.00 | 7,046.00 | 6,888.74 | 145,808 |
May 30, 2024 | 6,800.00 | 7,074.00 | 6,805.00 | 7,025.00 | 6,868.21 | 262,165 |
May 28, 2024 | 6,880.00 | 6,966.00 | 6,828.00 | 6,907.00 | 6,752.84 | 331,569 |
May 27, 2024 | 6,861.00 | 6,902.00 | 6,801.00 | 6,880.00 | 6,726.45 | 116,352 |
May 24, 2024 | 6,877.00 | 6,900.00 | 6,802.00 | 6,880.00 | 6,726.45 | 169,269 |
May 23, 2024 | 6,818.00 | 6,910.00 | 6,825.00 | 6,876.00 | 6,722.54 | 253,127 |
May 22, 2024 | 6,820.00 | 6,939.00 | 6,798.00 | 6,846.00 | 6,693.21 | 248,609 |
May 21, 2024 | 6,873.00 | 6,988.00 | 6,781.00 | 6,782.00 | 6,630.63 | 241,597 |
May 20, 2024 | 6,856.00 | 6,994.00 | 6,803.00 | 6,933.00 | 6,778.26 | 263,274 |
May 17, 2024 | 6,711.00 | 6,910.00 | 6,745.00 | 6,855.00 | 6,702.00 | 211,754 |
May 16, 2024 | 6,750.00 | 6,952.00 | 6,700.00 | 6,794.00 | 6,642.37 | 256,881 |
May 15, 2024 | 6,669.00 | 6,749.00 | 6,600.00 | 6,719.00 | 6,569.04 | 327,246 |
May 14, 2024 | 6,430.00 | 6,674.00 | 6,368.00 | 6,614.00 | 6,466.38 | 59,859 |
May 13, 2024 | 6,611.00 | 6,628.00 | 6,500.00 | 6,500.00 | 6,354.93 | 62,537 |
May 10, 2024 | 6,746.00 | 6,746.00 | 6,300.00 | 6,570.00 | 6,423.37 | 80,273 |
May 09, 2024 | 6,631.00 | 6,739.00 | 6,516.00 | 6,687.00 | 6,537.75 | 51,663 |
May 08, 2024 | 6,500.00 | 6,617.00 | 6,350.00 | 6,611.00 | 6,463.45 | 79,255 |
May 07, 2024 | 6,522.00 | 6,557.00 | 6,500.00 | 6,521.00 | 6,375.46 | 32,049 |
May 06, 2024 | 6,592.00 | 6,577.00 | 6,500.00 | 6,502.00 | 6,356.88 | 60,484 |
May 03, 2024 | 6,566.00 | 6,636.00 | 6,497.00 | 6,497.00 | 6,351.99 | 186,708 |
May 02, 2024 | 6,549.00 | 6,618.00 | 6,476.00 | 6,563.00 | 6,416.52 | 44,359 |
Apr 30, 2024 | 6,500.00 | 6,604.00 | 6,401.00 | 6,439.00 | 6,295.29 | 117,236 |
Apr 29, 2024 | 6,451.00 | 6,545.00 | 6,427.00 | 6,545.00 | 6,398.92 | 117,873 |
Apr 26, 2024 | 6,409.00 | 6,485.00 | 6,409.00 | 6,485.00 | 6,340.26 | 66,319 |
Apr 25, 2024 | 6,350.00 | 6,365.00 | 6,285.00 | 6,350.00 | 6,208.28 | 114,603 |
Apr 24, 2024 | 6,442.00 | 6,442.00 | 6,298.00 | 6,350.00 | 6,208.28 | 129,861 |
Apr 23, 2024 | 6,350.00 | 6,411.00 | 6,200.00 | 6,350.00 | 6,208.28 | 151,698 |
Apr 22, 2024 | 6,300.00 | 6,440.00 | 6,300.00 | 6,343.00 | 6,201.43 | 60,447 |
Apr 19, 2024 | 6,227.00 | 6,349.00 | 6,201.00 | 6,320.00 | 6,178.94 | 95,709 |
Apr 18, 2024 | 6,296.00 | 6,380.00 | 6,225.00 | 6,300.00 | 6,159.39 | 79,453 |
Apr 17, 2024 | 6,330.00 | 6,447.00 | 6,175.00 | 6,310.00 | 6,169.17 | 171,956 |
Apr 16, 2024 | 6,425.00 | 6,447.00 | 6,294.00 | 6,300.00 | 6,159.39 | 1,321,449 |
Apr 15, 2024 | 6,400.00 | 6,473.00 | 6,350.00 | 6,425.00 | 6,281.60 | 482,680 |
Apr 12, 2024 | 6,201.00 | 6,442.00 | 6,123.00 | 6,435.00 | 6,291.38 | 108,327 |
Apr 11, 2024 | 6,050.00 | 6,265.00 | 6,024.00 | 6,265.00 | 6,125.17 | 336,081 |
Apr 10, 2024 | 5,765.00 | 6,003.00 | 5,760.00 | 6,000.00 | 5,866.09 | 293,781 |
Apr 09, 2024 | 5,757.00 | 5,801.00 | 5,750.00 | 5,795.00 | 5,665.66 | 287,523 |
Apr 08, 2024 | 5,670.00 | 5,784.00 | 5,694.00 | 5,758.00 | 5,629.49 | 141,507 |
Apr 05, 2024 | 5,868.00 | 5,868.00 | 5,664.00 | 5,664.00 | 5,537.59 | 159,412 |
Apr 04, 2024 | 5,723.00 | 5,880.00 | 5,723.00 | 5,880.00 | 5,748.77 | 99,675 |
Apr 03, 2024 | 5,833.00 | 5,833.00 | 5,696.00 | 5,780.00 | 5,651.00 | 125,648 |
Apr 02, 2024 | 5,806.00 | 5,885.00 | 5,697.00 | 5,769.00 | 5,640.24 | 91,094 |
Mar 28, 2024 | 5,885.00 | 5,885.00 | 5,676.00 | 5,783.00 | 5,653.93 | 85,298 |
Mar 27, 2024 | 5,709.00 | 5,800.00 | 5,628.00 | 5,796.00 | 5,666.64 | 161,181 |
Mar 26, 2024 | 5,840.00 | 5,855.00 | 5,668.00 | 5,741.00 | 5,612.87 | 93,231 |
Mar 25, 2024 | 5,839.00 | 5,839.00 | 5,750.00 | 5,790.00 | 5,660.77 | 167,932 |
Mar 22, 2024 | 5,631.00 | 5,800.00 | 5,615.00 | 5,758.00 | 5,629.49 | 99,239 |
Mar 20, 2024 | 5,750.00 | 5,825.00 | 5,523.00 | 5,631.00 | 5,505.32 | 161,861 |
Mar 19, 2024 | 5,737.00 | 5,737.00 | 5,540.00 | 5,707.00 | 5,579.63 | 87,774 |
Mar 18, 2024 | 5,869.00 | 5,880.00 | 5,501.00 | 5,620.00 | 5,494.57 | 443,800 |
Mar 15, 2024 | 5,866.00 | 5,866.00 | 5,500.00 | 5,862.00 | 5,731.17 | 418,791 |
Mar 14, 2024 | 5,900.00 | 5,900.00 | 5,830.00 | 5,865.00 | 5,734.10 | 167,289 |
Mar 13, 2024 | 5,919.00 | 5,919.00 | 5,808.00 | 5,872.00 | 5,740.94 | 159,272 |
Mar 12, 2024 | 5,885.00 | 6,045.00 | 5,841.00 | 5,925.00 | 5,792.76 | 114,481 |
Mar 11, 2024 | 5,940.00 | 5,940.00 | 5,864.00 | 5,864.00 | 5,733.12 | 100,501 |
Mar 08, 2024 | 5,940.00 | 6,069.00 | 5,939.00 | 5,978.00 | 5,844.58 | 147,587 |
Mar 07, 2024 | 6,166.00 | 6,166.00 | 5,952.00 | 5,955.00 | 5,822.09 | 89,352 |
Mar 06, 2024 | 6,216.00 | 6,251.00 | 6,050.00 | 6,188.00 | 6,049.89 | 138,228 |
Mar 05, 2024 | 6,299.00 | 6,299.00 | 6,153.00 | 6,244.00 | 6,104.64 | 66,937 |
Mar 04, 2024 | 6,150.00 | 6,298.00 | 6,150.00 | 6,279.00 | 6,138.86 | 120,959 |
Mar 01, 2024 | 6,201.00 | 6,300.00 | 6,052.00 | 6,160.00 | 6,022.52 | 279,365 |
Feb 29, 2024 | 6,130.00 | 6,273.00 | 5,940.00 | 6,264.00 | 6,124.19 | 171,727 |
Feb 28, 2024 | 5,865.00 | 6,194.00 | 5,834.00 | 6,166.00 | 6,028.38 | 117,889 |
Feb 27, 2024 | 6,075.00 | 6,143.00 | 5,861.00 | 5,861.00 | 5,730.19 | 217,803 |
Feb 26, 2024 | 6,233.00 | 6,243.00 | 6,044.00 | 6,060.00 | 5,924.75 | 83,006 |
Feb 23, 2024 | 6,201.00 | 6,343.00 | 6,201.00 | 6,343.00 | 6,201.43 | 62,742 |
Feb 22, 2024 | 6,019.00 | 6,287.00 | 6,019.00 | 6,250.00 | 6,110.51 | 107,733 |
Feb 21, 2024 | 6,184.00 | 6,241.00 | 6,010.00 | 6,010.00 | 5,875.86 | 108,638 |
Feb 20, 2024 | 6,178.00 | 6,294.00 | 6,178.00 | 6,225.00 | 6,086.07 | 71,061 |
Feb 19, 2024 | 6,199.00 | 6,374.00 | 6,190.00 | 6,267.00 | 6,127.13 | 28,304 |
Feb 16, 2024 | 6,074.00 | 6,379.00 | 6,075.00 | 6,200.00 | 6,061.62 | 184,767 |
Feb 15, 2024 | 6,400.00 | 6,389.00 | 6,080.00 | 6,192.00 | 6,053.80 | 125,867 |
Feb 14, 2024 | 6,300.00 | 6,399.00 | 6,221.00 | 6,361.00 | 6,219.03 | 75,604 |
Feb 13, 2024 | 6,290.00 | 6,280.00 | 6,171.00 | 6,275.00 | 6,134.95 | 86,069 |
Feb 12, 2024 | 6,191.00 | 6,275.00 | 6,105.00 | 6,275.00 | 6,134.95 | 151,797 |
Feb 09, 2024 | 6,150.00 | 6,150.00 | 6,063.00 | 6,120.00 | 5,983.41 | 110,000 |
Feb 08, 2024 | 6,359.00 | 6,280.00 | 6,001.00 | 6,094.00 | 5,957.99 | 231,562 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |