Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4,325.00 | 4,341.00 | 4,302.50 | 4,325.00 | 4,325.00 | 910 |
May 02, 2024 | 4,325.00 | 4,349.50 | 4,320.00 | 4,325.00 | 4,325.00 | 1,737 |
May 01, 2024 | 4,275.00 | 4,350.00 | 4,222.50 | 4,325.00 | 4,325.00 | 4,510 |
Apr 30, 2024 | 4,450.00 | 4,495.00 | 4,210.00 | 4,275.00 | 4,275.00 | 11,930 |
Apr 29, 2024 | 4,450.00 | 4,499.00 | 4,400.00 | 4,450.00 | 4,450.00 | 1,410 |
Apr 26, 2024 | 4,425.00 | 4,474.00 | 4,415.00 | 4,450.00 | 4,450.00 | 1,387 |
Apr 25, 2024 | 4,475.00 | 4,500.00 | 4,360.00 | 4,425.00 | 4,425.00 | 1,798 |
Apr 24, 2024 | 4,475.00 | 4,497.50 | 4,450.00 | 4,475.00 | 4,475.00 | 16,144 |
Apr 23, 2024 | 4,525.00 | 4,592.50 | 4,360.00 | 4,475.00 | 4,475.00 | 1,079 |
Apr 22, 2024 | 4,600.00 | 4,575.00 | 4,489.00 | 4,525.00 | 4,525.00 | 5,022 |
Apr 19, 2024 | 4,600.00 | 4,675.00 | 4,502.00 | 4,600.00 | 4,600.00 | 1,188 |
Apr 18, 2024 | 4,600.00 | 4,619.00 | 4,500.00 | 4,600.00 | 4,600.00 | 3,564 |
Apr 17, 2024 | 4,600.00 | 4,624.00 | 4,515.00 | 4,600.00 | 4,600.00 | 1,720 |
Apr 16, 2024 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,355 |
Apr 15, 2024 | 4,600.00 | 4,687.00 | 4,500.00 | 4,500.00 | 4,500.00 | 7,124 |
Apr 12, 2024 | 4,675.00 | 4,685.00 | 4,580.00 | 4,600.00 | 4,600.00 | 4,536 |
Apr 11, 2024 | 4,625.00 | 4,700.00 | 4,500.00 | 4,670.00 | 4,670.00 | 20,503 |
Apr 11, 2024 | 68 Dividend | |||||
Apr 10, 2024 | 4,750.00 | 4,800.00 | 4,550.00 | 4,600.00 | 4,532.00 | 2,886 |
Apr 09, 2024 | 4,550.00 | 4,784.00 | 4,500.00 | 4,750.00 | 4,679.78 | 10,786 |
Apr 08, 2024 | 4,500.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,482.74 | 3,101 |
Apr 05, 2024 | 4,550.00 | 4,700.00 | 4,504.00 | 4,500.00 | 4,433.48 | 1,585 |
Apr 04, 2024 | 4,550.00 | 4,595.00 | 4,530.00 | 4,550.00 | 4,482.74 | 2,901 |
Apr 03, 2024 | 4,550.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,482.74 | 3,429 |
Apr 02, 2024 | 4,450.00 | 4,598.00 | 4,415.00 | 4,550.00 | 4,482.74 | 4,953 |
Mar 28, 2024 | 4,450.00 | 4,499.00 | 4,400.00 | 4,450.00 | 4,384.22 | 16,374 |
Mar 27, 2024 | 4,475.00 | 4,525.00 | 4,400.00 | 4,450.00 | 4,384.22 | 3,006 |
Mar 26, 2024 | 4,475.00 | 4,514.00 | 4,400.00 | 4,475.00 | 4,408.85 | 2,253 |
Mar 25, 2024 | 4,600.00 | 4,690.00 | 4,410.00 | 4,475.00 | 4,408.85 | 5,532 |
Mar 22, 2024 | 4,600.00 | 4,640.00 | 4,500.00 | 4,600.00 | 4,532.00 | 4,176 |
Mar 21, 2024 | 4,600.00 | 4,700.00 | 4,520.00 | 4,600.00 | 4,532.00 | 2,891 |
Mar 20, 2024 | 4,600.00 | 4,610.00 | 4,500.00 | 4,600.00 | 4,532.00 | 1,979 |
Mar 19, 2024 | 4,600.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,532.00 | 1,890 |
Mar 18, 2024 | 4,600.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,532.00 | 6,214 |
Mar 15, 2024 | 4,600.00 | 4,670.00 | 4,585.00 | 4,600.00 | 4,532.00 | 1,389 |
Mar 14, 2024 | 4,650.00 | 4,694.00 | 4,500.00 | 4,600.00 | 4,532.00 | 4,611 |
Mar 13, 2024 | 4,700.00 | 4,700.00 | 4,605.00 | 4,700.00 | 4,630.52 | 3,743 |
Mar 12, 2024 | 4,750.00 | 4,770.00 | 4,640.00 | 4,700.00 | 4,630.52 | 2,503 |
Mar 11, 2024 | 4,850.00 | 4,845.00 | 4,700.00 | 4,750.00 | 4,679.78 | 2,246 |
Mar 08, 2024 | 4,900.00 | 4,925.00 | 4,815.00 | 4,850.00 | 4,778.30 | 4,210 |
Mar 07, 2024 | 4,900.00 | 4,990.00 | 4,888.00 | 4,900.00 | 4,827.57 | 1,453 |
Mar 06, 2024 | 4,900.00 | 4,994.00 | 4,830.00 | 4,850.00 | 4,778.30 | 5,376 |
Mar 05, 2024 | 4,900.00 | 4,948.00 | 4,850.00 | 4,850.00 | 4,778.30 | 1,876 |
Mar 04, 2024 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,827.57 | 4,946 |
Mar 01, 2024 | 4,900.00 | 5,000.00 | 4,825.00 | 4,900.00 | 4,827.57 | 1,925 |
Feb 29, 2024 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,827.57 | 1,045 |
Feb 28, 2024 | 4,900.00 | 4,998.00 | 4,827.00 | 4,900.00 | 4,827.57 | 4,216 |
Feb 27, 2024 | 4,950.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,827.57 | 1,638 |
Feb 26, 2024 | 5,000.00 | 5,100.00 | 4,915.00 | 4,950.00 | 4,876.83 | 20,764 |
Feb 23, 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,926.09 | 12,068 |
Feb 22, 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,926.09 | 2,101 |
Feb 21, 2024 | 4,925.00 | 5,098.00 | 4,930.00 | 5,060.00 | 4,985.20 | 6,491 |
Feb 20, 2024 | 4,925.00 | 4,998.50 | 4,912.00 | 4,925.00 | 4,852.20 | 1,612 |
Feb 19, 2024 | 4,950.00 | 5,000.00 | 4,817.00 | 4,925.00 | 4,852.20 | 4,789 |
Feb 16, 2024 | 4,775.00 | 4,998.00 | 4,762.50 | 4,950.00 | 4,876.83 | 5,761 |
Feb 15, 2024 | 4,750.00 | 4,850.00 | 4,730.00 | 4,775.00 | 4,704.41 | 3,861 |
Feb 14, 2024 | 4,750.00 | 4,800.00 | 4,721.00 | 4,750.00 | 4,679.78 | 1,947 |
Feb 13, 2024 | 4,675.00 | 4,784.00 | 4,600.00 | 4,750.00 | 4,679.78 | 9,314 |
Feb 12, 2024 | 4,650.00 | 4,750.00 | 4,600.00 | 4,675.00 | 4,605.89 | 3,974 |
Feb 09, 2024 | 4,600.00 | 4,701.81 | 4,595.00 | 4,650.00 | 4,581.26 | 2,210 |
Feb 08, 2024 | 4,475.00 | 4,648.00 | 4,520.00 | 4,600.00 | 4,532.00 | 2,439 |
Feb 07, 2024 | 4,475.00 | 4,548.50 | 4,515.00 | 4,475.00 | 4,408.85 | 1,631 |
Feb 06, 2024 | 4,475.00 | 4,534.00 | 4,475.00 | 4,525.00 | 4,458.11 | 4,804 |
Feb 05, 2024 | 4,450.00 | 4,540.00 | 4,440.00 | 4,475.00 | 4,408.85 | 6,027 |
Feb 02, 2024 | 4,425.00 | 4,500.00 | 4,300.00 | 4,450.00 | 4,384.22 | 3,625 |
Feb 01, 2024 | 4,375.00 | 4,450.00 | 4,260.00 | 4,425.00 | 4,359.59 | 1,705 |
Jan 31, 2024 | 4,325.00 | 4,397.00 | 4,310.00 | 4,375.00 | 4,310.33 | 601 |
Jan 30, 2024 | 4,250.00 | 4,399.00 | 4,230.00 | 4,325.00 | 4,261.07 | 2,287 |
Jan 29, 2024 | 4,250.00 | 4,298.00 | 4,179.00 | 4,250.00 | 4,187.17 | 128,494 |
Jan 26, 2024 | 4,250.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,187.17 | 2,113 |
Jan 25, 2024 | 4,250.00 | 4,270.00 | 4,200.00 | 4,250.00 | 4,187.17 | 3,244 |
Jan 24, 2024 | 4,250.00 | 4,260.00 | 4,210.00 | 4,250.00 | 4,187.17 | 625 |
Jan 23, 2024 | 4,275.00 | 4,280.00 | 4,201.50 | 4,250.00 | 4,187.17 | 7,535 |
Jan 22, 2024 | 4,300.00 | 4,319.00 | 4,200.00 | 4,250.00 | 4,187.17 | 7,450 |
Jan 19, 2024 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,236.43 | 6,410 |
Jan 18, 2024 | 4,400.00 | 4,425.00 | 4,300.00 | 4,300.00 | 4,236.43 | 3,271 |
Jan 17, 2024 | 4,375.00 | 4,450.00 | 4,300.00 | 4,400.00 | 4,334.96 | 2,841 |
Jan 16, 2024 | 4,400.00 | 4,490.00 | 4,300.00 | 4,400.00 | 4,334.96 | 2,241 |
Jan 15, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 1,693 |
Jan 12, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 1,182 |
Jan 11, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 5,269 |
Jan 10, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 5,271 |
Jan 09, 2024 | 4,450.00 | 4,484.00 | 4,428.00 | 4,400.00 | 4,334.96 | 2,775 |
Jan 08, 2024 | 4,375.00 | 4,495.00 | 4,300.00 | 4,450.00 | 4,384.22 | 2,514 |
Jan 05, 2024 | 4,400.00 | 4,445.00 | 4,260.00 | 4,375.00 | 4,310.33 | 4,331 |
Jan 04, 2024 | 4,350.00 | 4,450.00 | 4,260.00 | 4,400.00 | 4,334.96 | 4,723 |
Jan 03, 2024 | 4,300.00 | 4,450.00 | 4,339.56 | 4,350.00 | 4,285.70 | 1,556 |
Jan 02, 2024 | 4,300.00 | 4,395.00 | 4,200.00 | 4,300.00 | 4,236.43 | 1,729 |
Dec 29, 2023 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,236.43 | 686 |
Dec 28, 2023 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,236.43 | 1,737 |
Dec 27, 2023 | 4,300.00 | 4,400.00 | 4,215.00 | 4,300.00 | 4,236.43 | 4,228 |
Dec 22, 2023 | 4,300.00 | 4,400.00 | 4,275.67 | 4,300.00 | 4,236.43 | 1,787 |
Dec 21, 2023 | 4,375.00 | 4,450.00 | 4,265.00 | 4,325.00 | 4,261.07 | 4,092 |
Dec 20, 2023 | 4,350.00 | 4,447.50 | 4,300.00 | 4,375.00 | 4,310.33 | 4,363 |
Dec 19, 2023 | 4,150.00 | 4,450.00 | 4,130.00 | 4,350.00 | 4,285.70 | 6,509 |
Dec 18, 2023 | 4,100.00 | 4,250.00 | 4,050.00 | 4,150.00 | 4,088.65 | 1,415 |
Dec 15, 2023 | 4,150.00 | 4,198.00 | 4,077.00 | 4,100.00 | 4,039.39 | 3,661 |
Dec 14, 2023 | 4,375.00 | 4,415.00 | 4,105.00 | 4,150.00 | 4,088.65 | 4,728 |
Dec 13, 2023 | 4,300.00 | 4,475.00 | 4,300.00 | 4,375.00 | 4,310.33 | 11,749 |
Dec 12, 2023 | 4,200.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,236.43 | 8,299 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |