Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 6,126.00 | 6,184.00 | 6,126.00 | 6,178.00 | 6,178.00 | 105,407 |
May 28, 2024 | 6,462.00 | 6,476.00 | 6,224.00 | 6,282.00 | 6,282.00 | 1,030,503 |
May 24, 2024 | 6,290.00 | 6,448.00 | 6,248.00 | 6,406.00 | 6,406.00 | 790,694 |
May 23, 2024 | 6,254.00 | 6,364.00 | 6,224.00 | 6,340.00 | 6,340.00 | 697,539 |
May 23, 2024 | 35 Dividend | |||||
May 22, 2024 | 6,322.00 | 6,372.00 | 6,286.00 | 6,322.00 | 6,287.00 | 804,445 |
May 21, 2024 | 6,424.00 | 6,476.00 | 6,290.00 | 6,360.00 | 6,324.79 | 749,760 |
May 20, 2024 | 6,426.00 | 6,486.00 | 6,402.00 | 6,436.00 | 6,400.37 | 612,823 |
May 17, 2024 | 6,490.00 | 6,542.00 | 6,450.00 | 6,468.00 | 6,432.19 | 1,077,111 |
May 16, 2024 | 6,740.00 | 6,812.00 | 6,556.00 | 6,578.00 | 6,541.58 | 1,431,056 |
May 15, 2024 | 6,500.00 | 6,630.00 | 6,452.00 | 6,616.00 | 6,579.37 | 1,961,088 |
May 14, 2024 | 6,570.00 | 6,626.00 | 6,444.00 | 6,550.00 | 6,513.74 | 838,347 |
May 13, 2024 | 6,692.00 | 6,732.00 | 6,574.00 | 6,578.00 | 6,541.58 | 857,657 |
May 10, 2024 | 6,638.00 | 6,808.00 | 6,556.00 | 6,780.00 | 6,742.46 | 1,056,915 |
May 09, 2024 | 6,370.00 | 6,464.00 | 6,330.00 | 6,444.00 | 6,408.32 | 627,534 |
May 08, 2024 | 6,492.00 | 6,532.00 | 6,378.00 | 6,378.00 | 6,342.69 | 680,193 |
May 07, 2024 | 6,520.00 | 6,560.00 | 6,380.00 | 6,428.00 | 6,392.41 | 875,349 |
May 03, 2024 | 6,380.00 | 6,442.52 | 6,222.00 | 6,412.00 | 6,376.50 | 992,426 |
May 02, 2024 | 6,236.00 | 6,278.00 | 6,140.00 | 6,260.00 | 6,225.34 | 674,935 |
May 01, 2024 | 6,202.00 | 6,260.00 | 6,188.00 | 6,212.00 | 6,177.61 | 33,588 |
Apr 30, 2024 | 6,298.00 | 6,236.00 | 6,236.00 | 6,236.00 | 6,201.48 | 71,548 |
Apr 29, 2024 | 6,316.00 | 6,372.00 | 6,282.00 | 6,332.00 | 6,296.94 | 830,761 |
Apr 26, 2024 | 6,214.00 | 6,314.00 | 6,192.00 | 6,302.00 | 6,267.11 | 806,839 |
Apr 25, 2024 | 6,228.00 | 6,278.00 | 6,106.00 | 6,196.00 | 6,161.70 | 858,213 |
Apr 24, 2024 | 6,316.00 | 6,332.00 | 6,214.00 | 6,250.00 | 6,215.40 | 735,195 |
Apr 23, 2024 | 6,304.00 | 6,332.00 | 6,236.00 | 6,294.00 | 6,259.16 | 838,389 |
Apr 22, 2024 | 6,306.00 | 6,321.40 | 6,198.00 | 6,208.00 | 6,173.63 | 1,154,015 |
Apr 19, 2024 | 6,160.00 | 6,264.00 | 6,150.00 | 6,252.00 | 6,217.39 | 1,346,482 |
Apr 18, 2024 | 6,334.00 | 6,356.00 | 6,264.00 | 6,266.00 | 6,231.31 | 1,406,826 |
Apr 17, 2024 | 6,348.00 | 6,474.00 | 6,346.00 | 6,366.00 | 6,330.76 | 1,068,015 |
Apr 16, 2024 | 6,430.00 | 6,488.00 | 6,362.00 | 6,406.00 | 6,370.54 | 1,065,843 |
Apr 15, 2024 | 6,632.00 | 6,714.43 | 6,536.00 | 6,554.00 | 6,517.72 | 789,090 |
Apr 12, 2024 | 6,684.00 | 6,726.00 | 6,604.00 | 6,702.00 | 6,664.90 | 885,362 |
Apr 11, 2024 | 6,630.00 | 6,658.00 | 6,520.00 | 6,646.00 | 6,609.21 | 835,063 |
Apr 10, 2024 | 6,664.00 | 6,668.88 | 6,468.00 | 6,644.00 | 6,607.22 | 929,294 |
Apr 09, 2024 | 6,730.00 | 6,746.00 | 6,542.00 | 6,600.00 | 6,563.46 | 1,047,801 |
Apr 08, 2024 | 6,790.00 | 6,850.00 | 6,746.00 | 6,768.00 | 6,730.53 | 576,227 |
Apr 05, 2024 | 6,638.00 | 6,776.00 | 6,620.00 | 6,772.00 | 6,734.51 | 1,779,138 |
Apr 04, 2024 | 6,754.00 | 6,762.00 | 6,678.00 | 6,734.00 | 6,696.72 | 774,343 |
Apr 03, 2024 | 6,690.00 | 6,716.00 | 6,630.00 | 6,722.00 | 6,684.79 | 907,765 |
Apr 02, 2024 | 6,802.00 | 6,809.40 | 6,612.00 | 6,658.00 | 6,621.14 | 1,290,420 |
Mar 28, 2024 | 6,782.00 | 6,856.00 | 6,762.04 | 6,828.00 | 6,790.20 | 1,179,444 |
Mar 27, 2024 | 6,898.00 | 6,976.00 | 6,824.00 | 6,852.00 | 6,814.07 | 466,655 |
Mar 26, 2024 | 6,836.00 | 6,928.00 | 6,836.00 | 6,898.00 | 6,859.81 | 622,591 |
Mar 25, 2024 | 6,812.00 | 6,902.00 | 6,796.00 | 6,868.00 | 6,829.98 | 648,376 |
Mar 22, 2024 | 6,768.00 | 6,856.00 | 6,736.00 | 6,824.00 | 6,786.22 | 833,447 |
Mar 21, 2024 | 6,768.00 | 6,774.00 | 6,678.00 | 6,750.00 | 6,712.63 | 1,592,751 |
Mar 20, 2024 | 6,644.00 | 6,712.00 | 6,622.00 | 6,692.00 | 6,654.95 | 3,110,211 |
Mar 19, 2024 | 6,608.00 | 6,662.00 | 6,578.00 | 6,644.00 | 6,607.22 | 1,671,329 |
Mar 18, 2024 | 6,558.00 | 6,612.00 | 6,528.00 | 6,602.00 | 6,565.45 | 1,587,107 |
Mar 15, 2024 | 6,638.00 | 6,662.00 | 6,570.00 | 6,584.00 | 6,547.55 | 2,104,190 |
Mar 14, 2024 | 6,628.00 | 6,648.00 | 6,594.00 | 6,622.00 | 6,585.34 | 984,713 |
Mar 14, 2024 | 35 Dividend | |||||
Mar 13, 2024 | 6,536.00 | 6,618.00 | 6,528.00 | 6,614.00 | 6,542.58 | 1,354,648 |
Mar 12, 2024 | 6,422.00 | 6,514.00 | 6,368.00 | 6,506.00 | 6,435.74 | 814,770 |
Mar 11, 2024 | 6,318.00 | 6,370.00 | 6,256.00 | 6,368.00 | 6,299.23 | 1,260,826 |
Mar 08, 2024 | 6,436.00 | 6,472.00 | 6,412.00 | 6,426.00 | 6,356.61 | 654,885 |
Mar 07, 2024 | 6,416.00 | 6,500.00 | 6,414.00 | 6,458.00 | 6,388.26 | 1,014,566 |
Mar 06, 2024 | 6,448.00 | 6,490.00 | 6,408.00 | 6,456.00 | 6,386.28 | 1,187,424 |
Mar 05, 2024 | 6,588.00 | 6,612.00 | 6,438.00 | 6,486.00 | 6,415.96 | 3,938,536 |
Mar 04, 2024 | 6,558.00 | 6,634.00 | 6,424.00 | 6,634.00 | 6,562.36 | 1,424,419 |
Mar 01, 2024 | 6,632.00 | 6,668.00 | 6,552.00 | 6,600.00 | 6,528.73 | 1,741,291 |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 6,164.00 | 6,214.00 | 6,150.00 | 6,200.00 | 6,133.05 | 1,915,742 |
Feb 27, 2024 | 6,260.00 | 6,282.00 | 6,174.00 | 6,184.00 | 6,117.22 | 1,087,149 |
Feb 26, 2024 | 6,220.00 | 6,260.00 | 6,212.00 | 6,252.00 | 6,184.49 | 1,447,606 |
Feb 23, 2024 | 6,154.00 | 6,238.00 | 6,132.00 | 6,214.00 | 6,146.90 | 656,271 |
Feb 22, 2024 | 6,210.00 | 6,230.00 | 6,130.00 | 6,154.00 | 6,087.54 | 1,109,862 |
Feb 21, 2024 | 6,124.00 | 6,232.00 | 6,120.00 | 6,224.00 | 6,156.79 | 879,336 |
Feb 20, 2024 | 6,128.00 | 6,216.00 | 6,124.00 | 6,140.00 | 6,073.70 | 913,462 |
Feb 19, 2024 | 6,158.00 | 6,196.00 | 6,132.00 | 6,156.00 | 6,089.52 | 447,573 |
Feb 16, 2024 | 6,040.00 | 6,140.00 | 6,031.04 | 6,128.00 | 6,061.83 | 864,958 |
Feb 15, 2024 | 5,958.00 | 6,030.00 | 5,938.00 | 6,006.00 | 5,941.14 | 1,740,936 |
Feb 14, 2024 | 5,776.00 | 5,902.00 | 5,772.00 | 5,882.00 | 5,818.48 | 906,994 |
Feb 13, 2024 | 5,826.00 | 5,826.00 | 5,718.00 | 5,772.00 | 5,709.67 | 1,143,591 |
Feb 12, 2024 | 5,814.00 | 5,880.00 | 5,808.00 | 5,874.00 | 5,810.57 | 1,421,279 |
Feb 09, 2024 | 5,894.00 | 5,940.00 | 5,822.00 | 5,862.00 | 5,798.70 | 2,385,175 |
Feb 08, 2024 | 5,890.00 | 5,920.72 | 5,862.00 | 5,894.00 | 5,830.35 | 1,190,160 |
Feb 07, 2024 | 5,806.00 | 5,872.00 | 5,778.00 | 5,838.00 | 5,774.96 | 1,510,578 |
Feb 06, 2024 | 5,820.00 | 5,828.00 | 5,750.00 | 5,776.00 | 5,713.63 | 1,078,288 |
Feb 05, 2024 | 5,766.00 | 5,792.00 | 5,724.00 | 5,748.00 | 5,685.93 | 1,206,201 |
Feb 02, 2024 | 5,732.00 | 5,776.00 | 5,662.00 | 5,758.00 | 5,695.82 | 1,441,883 |
Feb 01, 2024 | 5,638.00 | 5,722.00 | 5,608.00 | 5,650.00 | 5,588.99 | 1,331,986 |
Jan 31, 2024 | 5,682.00 | 5,688.00 | 5,606.00 | 5,624.00 | 5,563.27 | 1,615,081 |
Jan 30, 2024 | 5,536.00 | 5,652.00 | 5,520.00 | 5,640.00 | 5,579.10 | 1,857,222 |
Jan 29, 2024 | 5,504.00 | 5,574.00 | 5,486.00 | 5,534.00 | 5,474.24 | 1,722,272 |
Jan 26, 2024 | 5,542.00 | 5,576.00 | 5,494.00 | 5,506.00 | 5,446.54 | 1,353,635 |
Jan 25, 2024 | 5,418.00 | 5,534.00 | 5,398.00 | 5,520.00 | 5,460.39 | 902,455 |
Jan 24, 2024 | 5,482.00 | 5,520.00 | 5,440.00 | 5,446.00 | 5,387.19 | 825,800 |
Jan 23, 2024 | 5,566.00 | 5,566.00 | 5,382.00 | 5,382.00 | 5,323.88 | 1,574,623 |
Jan 22, 2024 | 5,514.00 | 5,554.00 | 5,470.00 | 5,544.00 | 5,484.13 | 1,073,765 |
Jan 19, 2024 | 5,456.00 | 5,504.00 | 5,408.00 | 5,412.00 | 5,353.56 | 2,898,857 |
Jan 18, 2024 | 5,356.00 | 5,428.00 | 5,340.00 | 5,396.00 | 5,337.73 | 5,830,992 |
Jan 17, 2024 | 5,284.00 | 5,342.00 | 5,226.00 | 5,342.00 | 5,284.31 | 1,222,240 |
Jan 16, 2024 | 5,324.00 | 5,388.00 | 5,310.00 | 5,344.00 | 5,286.29 | 772,560 |
Jan 15, 2024 | 5,384.00 | 5,421.04 | 5,324.00 | 5,342.00 | 5,284.31 | 480,357 |
Jan 12, 2024 | 5,412.00 | 5,436.00 | 5,388.68 | 5,406.00 | 5,347.62 | 988,831 |
Jan 11, 2024 | 5,448.00 | 5,494.00 | 5,390.00 | 5,398.00 | 5,339.71 | 909,489 |
Jan 10, 2024 | 5,370.00 | 5,444.00 | 5,360.00 | 5,412.00 | 5,353.56 | 1,202,830 |
Jan 09, 2024 | 5,368.00 | 5,380.00 | 5,348.00 | 5,378.00 | 5,319.92 | 1,354,584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |