Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 4,365.00 | 4,365.00 | 4,282.30 | 4,285.00 | 4,285.00 | 2,249 |
Jul 02, 2024 | 4,499.95 | 4,499.95 | 4,316.45 | 4,355.85 | 4,355.85 | 2,558 |
Jul 01, 2024 | 4,337.35 | 4,465.50 | 4,275.05 | 4,433.80 | 4,433.80 | 14,077 |
Jun 28, 2024 | 4,145.35 | 4,304.95 | 4,091.05 | 4,252.55 | 4,252.55 | 10,715 |
Jun 27, 2024 | 4,170.00 | 4,188.90 | 4,060.30 | 4,072.55 | 4,072.55 | 1,865 |
Jun 26, 2024 | 4,203.00 | 4,241.45 | 4,140.00 | 4,151.95 | 4,151.95 | 3,952 |
Jun 25, 2024 | 4,190.00 | 4,294.35 | 4,178.70 | 4,210.20 | 4,210.20 | 3,624 |
Jun 24, 2024 | 4,267.10 | 4,267.10 | 4,192.00 | 4,219.95 | 4,219.95 | 1,682 |
Jun 21, 2024 | 4,199.95 | 4,240.00 | 4,127.65 | 4,191.85 | 4,191.85 | 2,256 |
Jun 20, 2024 | 4,050.05 | 4,160.00 | 4,050.05 | 4,155.75 | 4,155.75 | 3,944 |
Jun 19, 2024 | 4,092.15 | 4,167.80 | 4,075.10 | 4,111.55 | 4,111.55 | 3,967 |
Jun 18, 2024 | 4,175.00 | 4,175.00 | 4,090.00 | 4,093.00 | 4,093.00 | 1,000 |
Jun 14, 2024 | 4,161.45 | 4,165.55 | 4,098.00 | 4,107.25 | 4,107.25 | 2,463 |
Jun 13, 2024 | 4,170.00 | 4,170.00 | 4,137.00 | 4,152.50 | 4,152.50 | 1,089 |
Jun 12, 2024 | 4,115.30 | 4,160.00 | 4,087.00 | 4,126.65 | 4,126.65 | 3,173 |
Jun 11, 2024 | 4,155.00 | 4,155.00 | 4,098.00 | 4,115.35 | 4,115.35 | 2,497 |
Jun 10, 2024 | 4,100.00 | 4,135.00 | 4,070.10 | 4,122.85 | 4,122.85 | 3,756 |
Jun 07, 2024 | 4,099.95 | 4,123.35 | 4,038.00 | 4,073.70 | 4,073.70 | 4,885 |
Jun 06, 2024 | 4,240.00 | 4,240.00 | 4,011.00 | 4,051.10 | 4,051.10 | 4,446 |
Jun 05, 2024 | 4,100.00 | 4,207.40 | 4,006.05 | 4,187.70 | 4,187.70 | 1,413 |
Jun 04, 2024 | 4,003.55 | 4,095.00 | 3,880.75 | 4,063.20 | 4,063.20 | 2,552 |
Jun 03, 2024 | 4,287.95 | 4,287.95 | 4,032.00 | 4,040.80 | 4,040.80 | 1,574 |
May 31, 2024 | 4,170.00 | 4,170.00 | 4,086.00 | 4,103.60 | 4,103.60 | 421 |
May 30, 2024 | 4,190.05 | 4,199.85 | 4,077.65 | 4,141.70 | 4,141.70 | 1,005 |
May 29, 2024 | 4,190.05 | 4,220.60 | 4,155.60 | 4,188.35 | 4,188.35 | 1,959 |
May 28, 2024 | 4,240.05 | 4,265.45 | 4,159.00 | 4,195.15 | 4,195.15 | 2,082 |
May 27, 2024 | 4,339.95 | 4,340.00 | 4,221.95 | 4,248.90 | 4,248.90 | 3,189 |
May 24, 2024 | 4,389.95 | 4,390.30 | 4,304.85 | 4,317.15 | 4,317.15 | 700 |
May 23, 2024 | 4,435.70 | 4,465.95 | 4,333.00 | 4,342.80 | 4,342.80 | 847 |
May 22, 2024 | 4,445.00 | 4,461.35 | 4,370.00 | 4,430.70 | 4,430.70 | 944 |
May 21, 2024 | 4,455.35 | 4,469.00 | 4,357.05 | 4,418.25 | 4,418.25 | 39,776 |
May 17, 2024 | 4,369.10 | 4,384.00 | 4,340.00 | 4,365.35 | 4,365.35 | 649 |
May 16, 2024 | 4,409.95 | 4,409.95 | 4,335.10 | 4,362.95 | 4,362.95 | 432 |
May 15, 2024 | 4,341.95 | 4,380.00 | 4,337.20 | 4,360.50 | 4,360.50 | 914 |
May 14, 2024 | 4,293.05 | 4,371.95 | 4,293.05 | 4,332.40 | 4,332.40 | 1,271 |
May 13, 2024 | 4,211.30 | 4,346.35 | 4,195.00 | 4,263.75 | 4,263.75 | 1,303 |
May 10, 2024 | 4,306.10 | 4,371.60 | 4,275.00 | 4,347.25 | 4,347.25 | 1,211 |
May 09, 2024 | 4,439.95 | 4,439.95 | 4,274.00 | 4,301.40 | 4,301.40 | 2,005 |
May 08, 2024 | 4,278.00 | 4,345.20 | 4,278.00 | 4,313.05 | 4,313.05 | 1,065 |
May 07, 2024 | 4,285.65 | 4,299.80 | 4,227.35 | 4,278.35 | 4,278.35 | 1,302 |
May 06, 2024 | 4,367.75 | 4,373.60 | 4,280.00 | 4,294.00 | 4,294.00 | 2,341 |
May 03, 2024 | 4,319.20 | 4,420.30 | 4,306.60 | 4,367.75 | 4,367.75 | 1,901 |
May 03, 2024 | 7 Dividend | |||||
May 02, 2024 | 4,446.65 | 4,446.65 | 4,310.20 | 4,316.50 | 4,309.50 | 3,233 |
Apr 30, 2024 | 4,381.65 | 4,419.20 | 4,326.85 | 4,361.60 | 4,354.53 | 1,290 |
Apr 29, 2024 | 4,434.85 | 4,467.00 | 4,387.75 | 4,416.95 | 4,409.79 | 2,641 |
Apr 26, 2024 | 4,445.50 | 4,615.00 | 4,440.95 | 4,469.40 | 4,462.15 | 5,450 |
Apr 25, 2024 | 4,142.15 | 4,370.00 | 4,129.10 | 4,353.85 | 4,346.79 | 5,630 |
Apr 24, 2024 | 4,198.95 | 4,212.55 | 4,135.00 | 4,142.15 | 4,135.43 | 6,189 |
Apr 23, 2024 | 4,436.75 | 4,436.75 | 4,164.00 | 4,203.35 | 4,196.53 | 3,264 |
Apr 22, 2024 | 4,355.95 | 4,435.50 | 4,290.00 | 4,309.85 | 4,302.86 | 4,449 |
Apr 19, 2024 | 4,450.95 | 4,500.00 | 4,335.00 | 4,344.25 | 4,337.21 | 4,832 |
Apr 18, 2024 | 4,643.35 | 4,682.10 | 4,518.35 | 4,532.10 | 4,524.75 | 9,274 |
Apr 16, 2024 | 4,835.25 | 4,872.85 | 4,653.60 | 4,681.55 | 4,673.96 | 3,504 |
Apr 15, 2024 | 4,790.05 | 4,844.00 | 4,708.25 | 4,835.15 | 4,827.31 | 2,397 |
Apr 12, 2024 | 4,821.65 | 4,946.80 | 4,800.00 | 4,857.80 | 4,849.92 | 1,661 |
Apr 10, 2024 | 4,884.05 | 4,924.95 | 4,811.00 | 4,823.80 | 4,815.98 | 4,378 |
Apr 09, 2024 | 4,907.05 | 4,935.80 | 4,884.55 | 4,894.55 | 4,886.61 | 1,478 |
Apr 08, 2024 | 4,915.00 | 4,927.00 | 4,886.55 | 4,890.15 | 4,882.22 | 515 |
Apr 05, 2024 | 4,849.85 | 4,908.00 | 4,828.00 | 4,891.35 | 4,883.42 | 1,869 |
Apr 04, 2024 | 4,854.70 | 4,865.00 | 4,820.05 | 4,842.50 | 4,834.65 | 1,791 |
Apr 03, 2024 | 4,992.70 | 4,992.70 | 4,794.60 | 4,805.05 | 4,797.26 | 3,609 |
Apr 02, 2024 | 4,901.05 | 5,065.45 | 4,882.00 | 4,894.80 | 4,886.86 | 2,974 |
Apr 01, 2024 | 5,068.15 | 5,068.15 | 4,879.55 | 4,955.30 | 4,947.26 | 3,136 |
Mar 28, 2024 | 5,008.10 | 5,087.90 | 4,956.00 | 5,065.90 | 5,057.68 | 1,687 |
Mar 28, 2024 | 28 Dividend | |||||
Mar 27, 2024 | 5,165.95 | 5,165.95 | 4,956.45 | 4,970.20 | 4,934.19 | 1,843 |
Mar 26, 2024 | 5,022.75 | 5,264.80 | 5,001.65 | 5,115.35 | 5,078.28 | 2,590 |
Mar 22, 2024 | 5,000.00 | 5,048.25 | 4,990.15 | 5,004.30 | 4,968.04 | 848 |
Mar 21, 2024 | 5,000.05 | 5,051.95 | 4,958.25 | 4,975.75 | 4,939.70 | 1,450 |
Mar 20, 2024 | 4,950.00 | 5,090.00 | 4,900.15 | 4,995.45 | 4,959.25 | 3,494 |
Mar 19, 2024 | 5,238.10 | 5,257.90 | 4,962.00 | 4,984.20 | 4,948.08 | 6,645 |
Mar 18, 2024 | 4,995.00 | 5,250.00 | 4,995.00 | 5,234.90 | 5,196.97 | 2,558 |
Mar 15, 2024 | 4,998.95 | 5,047.60 | 4,941.25 | 4,963.65 | 4,927.68 | 1,562 |
Mar 14, 2024 | 4,790.00 | 4,999.55 | 4,790.00 | 4,974.40 | 4,938.35 | 3,267 |
Mar 13, 2024 | 4,999.45 | 4,999.45 | 4,825.15 | 4,881.20 | 4,845.83 | 4,820 |
Mar 12, 2024 | 4,980.65 | 5,011.85 | 4,860.00 | 4,989.00 | 4,952.85 | 4,240 |
Mar 11, 2024 | 4,988.75 | 5,030.00 | 4,916.00 | 4,925.15 | 4,889.46 | 2,448 |
Mar 07, 2024 | 4,850.05 | 4,992.30 | 4,850.05 | 4,933.25 | 4,897.50 | 1,583 |
Mar 06, 2024 | 4,826.05 | 4,913.00 | 4,768.25 | 4,882.30 | 4,846.92 | 1,992 |
Mar 05, 2024 | 5,006.50 | 5,018.20 | 4,826.55 | 4,855.75 | 4,820.56 | 2,302 |
Mar 04, 2024 | 4,900.25 | 5,037.95 | 4,900.25 | 5,009.25 | 4,972.95 | 3,571 |
Mar 01, 2024 | 5,056.95 | 5,082.20 | 4,881.60 | 4,906.20 | 4,870.65 | 2,373 |
Feb 29, 2024 | 4,919.80 | 5,172.30 | 4,793.20 | 5,028.95 | 4,992.51 | 946 |
Feb 28, 2024 | 4,969.95 | 4,969.95 | 4,840.00 | 4,858.95 | 4,823.74 | 538 |
Feb 27, 2024 | 4,994.50 | 4,994.50 | 4,880.20 | 4,891.20 | 4,855.76 | 1,610 |
Feb 26, 2024 | 4,900.05 | 4,943.25 | 4,875.00 | 4,896.55 | 4,861.07 | 1,669 |
Feb 23, 2024 | 4,997.00 | 4,997.00 | 4,894.45 | 4,906.10 | 4,870.55 | 2,668 |
Feb 22, 2024 | 5,097.65 | 5,097.65 | 4,953.05 | 4,987.90 | 4,951.76 | 3,372 |
Feb 21, 2024 | 5,098.75 | 5,126.30 | 4,953.05 | 5,067.25 | 5,030.53 | 3,878 |
Feb 20, 2024 | 5,140.20 | 5,250.00 | 4,990.00 | 5,036.85 | 5,000.35 | 14,031 |
Feb 19, 2024 | 4,832.15 | 5,195.55 | 4,735.25 | 5,039.45 | 5,002.93 | 22,974 |
Feb 16, 2024 | 4,654.70 | 4,825.00 | 4,576.70 | 4,602.85 | 4,569.50 | 8,121 |
Feb 15, 2024 | 4,420.05 | 4,608.00 | 4,420.05 | 4,594.70 | 4,561.41 | 3,925 |
Feb 14, 2024 | 4,430.50 | 4,539.00 | 4,414.00 | 4,508.80 | 4,476.13 | 2,155 |
Feb 13, 2024 | 4,525.65 | 4,590.95 | 4,426.15 | 4,449.50 | 4,417.26 | 2,955 |
Feb 12, 2024 | 4,572.80 | 4,572.80 | 4,453.40 | 4,524.15 | 4,491.37 | 3,628 |
Feb 09, 2024 | 4,496.95 | 4,570.00 | 4,355.30 | 4,521.70 | 4,488.94 | 1,402 |
Feb 08, 2024 | 4,399.95 | 4,649.85 | 4,381.00 | 4,489.75 | 4,457.22 | 3,730 |
Feb 07, 2024 | 4,275.00 | 4,380.90 | 4,272.85 | 4,366.35 | 4,334.71 | 1,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |