Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4,332.00 | 4,341.50 | 4,286.00 | 4,296.00 | 4,296.00 | 3,512 |
Jun 13, 2024 | 4,360.00 | 4,361.00 | 4,301.00 | 4,339.00 | 4,339.00 | 4,364 |
Jun 12, 2024 | 4,363.00 | 4,379.00 | 4,345.00 | 4,360.00 | 4,360.00 | 3,367 |
Jun 11, 2024 | 4,363.00 | 4,381.00 | 4,318.00 | 4,352.00 | 4,352.00 | 3,603 |
Jun 10, 2024 | 4,345.00 | 4,397.00 | 4,324.00 | 4,346.00 | 4,346.00 | 3,784 |
Jun 07, 2024 | 4,331.00 | 4,331.00 | 4,277.00 | 4,315.00 | 4,315.00 | 3,137 |
Jun 06, 2024 | 4,343.00 | 4,358.00 | 4,315.00 | 4,321.00 | 4,321.00 | 2,838 |
Jun 05, 2024 | 4,271.00 | 4,346.00 | 4,271.00 | 4,321.00 | 4,321.00 | 4,180 |
Jun 04, 2024 | 4,217.50 | 4,262.00 | 4,203.00 | 4,248.50 | 4,248.50 | 2,323 |
Jun 03, 2024 | 4,248.00 | 4,248.00 | 4,151.00 | 4,203.00 | 4,203.00 | 4,268 |
May 31, 2024 | 4,217.00 | 4,233.00 | 4,186.50 | 4,233.00 | 4,233.00 | 3,125 |
May 30, 2024 | 4,206.00 | 4,213.00 | 4,153.00 | 4,207.00 | 4,207.00 | 3,503 |
May 29, 2024 | 4,195.00 | 4,250.00 | 4,195.00 | 4,214.00 | 4,214.00 | 3,779 |
May 28, 2024 | 4,266.00 | 4,300.00 | 4,212.00 | 4,220.00 | 4,220.00 | 3,602 |
May 24, 2024 | 4,234.00 | 4,256.00 | 4,203.00 | 4,227.00 | 4,227.00 | 2,878 |
May 23, 2024 | 4,152.00 | 4,244.00 | 4,152.00 | 4,238.00 | 4,238.00 | 3,871 |
May 22, 2024 | 4,190.00 | 4,206.50 | 4,155.00 | 4,159.00 | 4,159.00 | 2,756 |
May 21, 2024 | 4,173.00 | 4,205.00 | 4,151.00 | 4,173.00 | 4,173.00 | 3,432 |
May 20, 2024 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | - |
May 17, 2024 | 4,120.00 | 4,172.00 | 4,092.00 | 4,163.00 | 4,163.00 | 4,050 |
May 16, 2024 | 4,102.00 | 4,124.00 | 4,080.00 | 4,105.00 | 4,105.00 | 2,147 |
May 15, 2024 | 4,067.00 | 4,125.00 | 4,032.50 | 4,108.00 | 4,108.00 | 3,618 |
May 14, 2024 | 4,082.00 | 4,085.00 | 4,025.00 | 4,060.50 | 4,060.50 | 2,659 |
May 13, 2024 | 4,070.00 | 4,106.00 | 4,058.00 | 4,091.00 | 4,091.00 | 2,848 |
May 10, 2024 | 4,093.00 | 4,126.00 | 4,044.00 | 4,054.00 | 4,054.00 | 2,898 |
May 09, 2024 | 4,067.00 | 4,067.00 | 4,067.00 | 4,067.00 | 4,067.00 | - |
May 08, 2024 | 4,081.00 | 4,104.00 | 4,064.00 | 4,067.00 | 4,067.00 | 2,737 |
May 07, 2024 | 4,009.00 | 4,068.00 | 3,962.00 | 4,066.00 | 4,066.00 | 4,124 |
May 03, 2024 | 3,964.00 | 4,033.50 | 3,957.00 | 3,991.00 | 3,991.00 | 3,144 |
May 02, 2024 | 3,920.00 | 3,992.00 | 3,896.00 | 3,960.00 | 3,960.00 | 4,954 |
May 01, 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | - |
Apr 30, 2024 | 3,943.00 | 3,969.00 | 3,934.00 | 3,943.00 | 3,943.00 | 2,243 |
Apr 29, 2024 | 3,968.00 | 3,983.00 | 3,943.00 | 3,946.00 | 3,946.00 | 3,328 |
Apr 26, 2024 | 3,961.00 | 3,971.00 | 3,915.00 | 3,967.00 | 3,967.00 | 2,337 |
Apr 25, 2024 | 4,006.00 | 4,010.00 | 3,890.00 | 3,923.00 | 3,923.00 | 5,181 |
Apr 24, 2024 | 3,969.00 | 4,015.00 | 3,969.00 | 4,005.00 | 4,005.00 | 3,288 |
Apr 23, 2024 | 3,916.00 | 3,983.00 | 3,911.00 | 3,969.00 | 3,969.00 | 3,604 |
Apr 22, 2024 | 3,973.00 | 3,977.00 | 3,929.00 | 3,938.00 | 3,938.00 | 3,087 |
Apr 19, 2024 | 3,880.00 | 3,941.00 | 3,876.00 | 3,932.00 | 3,932.00 | 3,717 |
Apr 18, 2024 | 3,954.00 | 3,954.00 | 3,864.00 | 3,901.00 | 3,901.00 | 2,923 |
Apr 17, 2024 | 3,881.00 | 3,914.00 | 3,868.00 | 3,879.00 | 3,879.00 | 3,411 |
Apr 16, 2024 | 3,863.00 | 3,898.00 | 3,853.00 | 3,882.00 | 3,882.00 | 3,324 |
Apr 15, 2024 | 3,936.00 | 3,936.00 | 3,887.00 | 3,890.00 | 3,890.00 | 4,035 |
Apr 12, 2024 | 4,037.00 | 4,053.00 | 3,909.00 | 3,922.00 | 3,922.00 | 5,235 |
Apr 11, 2024 | 4,055.00 | 4,125.00 | 3,931.00 | 3,992.00 | 3,992.00 | 6,616 |
Apr 10, 2024 | 3,976.00 | 4,039.00 | 3,953.00 | 4,024.00 | 4,024.00 | 4,958 |
Apr 09, 2024 | 3,973.00 | 4,000.00 | 3,945.00 | 3,966.00 | 3,966.00 | 4,204 |
Apr 08, 2024 | 3,957.00 | 3,964.00 | 3,912.50 | 3,957.00 | 3,957.00 | 3,676 |
Apr 05, 2024 | 3,908.00 | 3,948.00 | 3,898.00 | 3,939.00 | 3,939.00 | 3,674 |
Apr 04, 2024 | 4,036.00 | 4,061.00 | 3,929.00 | 3,955.00 | 3,955.00 | 6,190 |
Apr 03, 2024 | 4,024.00 | 4,076.00 | 3,982.00 | 4,058.00 | 4,058.00 | 4,563 |
Apr 02, 2024 | 4,010.00 | 4,063.00 | 4,010.00 | 4,022.00 | 4,022.00 | 3,546 |
Mar 28, 2024 | 4,017.00 | 4,027.00 | 3,989.00 | 4,014.00 | 4,014.00 | 3,570 |
Mar 27, 2024 | 4,034.00 | 4,051.00 | 4,008.00 | 4,018.00 | 4,018.00 | 4,207 |
Mar 26, 2024 | 4,068.00 | 4,102.00 | 4,038.00 | 4,043.00 | 4,043.00 | 4,005 |
Mar 25, 2024 | 4,055.00 | 4,081.00 | 4,029.00 | 4,059.00 | 4,059.00 | 4,660 |
Mar 25, 2024 | 68 Dividend | |||||
Mar 22, 2024 | 4,100.00 | 4,119.00 | 4,028.00 | 4,106.00 | 4,038.00 | 5,268 |
Mar 21, 2024 | 4,120.00 | 4,157.00 | 4,088.00 | 4,102.00 | 4,034.07 | 6,378 |
Mar 20, 2024 | 4,091.00 | 4,118.00 | 4,079.00 | 4,101.00 | 4,033.08 | 2,815 |
Mar 19, 2024 | 4,079.00 | 4,085.00 | 4,041.00 | 4,084.00 | 4,016.36 | 3,471 |
Mar 18, 2024 | 4,002.00 | 4,080.00 | 3,990.00 | 4,076.00 | 4,008.50 | 7,912 |
Mar 15, 2024 | 3,979.00 | 4,038.00 | 3,950.00 | 4,022.00 | 3,955.39 | 6,829 |
Mar 14, 2024 | 3,983.00 | 3,996.00 | 3,957.00 | 3,966.00 | 3,900.32 | 3,092 |
Mar 13, 2024 | 3,978.00 | 3,990.00 | 3,942.00 | 3,970.00 | 3,904.25 | 3,106 |
Mar 12, 2024 | 3,956.00 | 3,986.00 | 3,910.00 | 3,986.00 | 3,919.99 | 4,315 |
Mar 11, 2024 | 3,886.00 | 3,941.00 | 3,885.00 | 3,935.00 | 3,869.83 | 4,022 |
Mar 08, 2024 | 3,872.00 | 3,913.00 | 3,856.00 | 3,906.00 | 3,841.31 | 6,118 |
Mar 07, 2024 | 3,753.00 | 3,873.00 | 3,743.00 | 3,863.00 | 3,799.02 | 6,858 |
Mar 06, 2024 | 3,715.00 | 3,775.00 | 3,714.00 | 3,753.00 | 3,690.85 | 5,210 |
Mar 05, 2024 | 3,707.00 | 3,712.00 | 3,678.00 | 3,698.00 | 3,636.76 | 3,474 |
Mar 04, 2024 | 3,721.00 | 3,721.00 | 3,682.00 | 3,703.00 | 3,641.67 | 3,642 |
Mar 01, 2024 | 3,716.00 | 3,734.00 | 3,683.00 | 3,722.00 | 3,660.36 | 3,647 |
Feb 29, 2024 | 3,723.00 | 3,733.00 | 3,668.00 | 3,712.00 | 3,650.52 | 3,172 |
Feb 28, 2024 | 3,742.00 | 3,742.00 | 3,699.00 | 3,716.00 | 3,654.46 | 3,301 |
Feb 27, 2024 | 3,817.00 | 3,817.00 | 3,737.00 | 3,749.00 | 3,686.91 | 4,117 |
Feb 26, 2024 | 3,806.00 | 3,855.00 | 3,781.00 | 3,812.00 | 3,748.87 | 6,157 |
Feb 23, 2024 | 3,768.00 | 3,804.00 | 3,767.00 | 3,793.00 | 3,730.18 | 3,738 |
Feb 22, 2024 | 3,749.00 | 3,774.00 | 3,728.00 | 3,763.00 | 3,700.68 | 3,362 |
Feb 21, 2024 | 3,679.00 | 3,800.00 | 3,674.00 | 3,714.00 | 3,652.49 | 4,358 |
Feb 20, 2024 | 3,721.00 | 3,764.00 | 3,711.00 | 3,746.00 | 3,683.96 | 4,592 |
Feb 19, 2024 | 3,653.00 | 3,696.00 | 3,632.00 | 3,695.00 | 3,633.81 | 1,890 |
Feb 16, 2024 | 3,658.00 | 3,692.00 | 3,635.00 | 3,668.00 | 3,607.25 | 4,089 |
Feb 15, 2024 | 3,694.00 | 3,709.00 | 3,634.00 | 3,676.00 | 3,615.12 | 5,930 |
Feb 14, 2024 | 3,615.00 | 3,680.00 | 3,615.00 | 3,675.00 | 3,614.14 | 3,816 |
Feb 13, 2024 | 3,619.00 | 3,627.00 | 3,559.00 | 3,606.00 | 3,546.28 | 4,567 |
Feb 12, 2024 | 3,581.00 | 3,608.00 | 3,576.00 | 3,604.00 | 3,544.31 | 2,444 |
Feb 09, 2024 | 3,620.00 | 3,649.00 | 3,578.00 | 3,582.00 | 3,522.68 | 2,508 |
Feb 08, 2024 | 3,683.00 | 3,694.00 | 3,630.00 | 3,641.00 | 3,580.70 | 3,888 |
Feb 07, 2024 | 3,629.00 | 3,677.50 | 3,607.00 | 3,674.00 | 3,613.15 | 4,805 |
Feb 06, 2024 | 3,610.00 | 3,629.00 | 3,572.50 | 3,610.00 | 3,550.21 | 4,751 |
Feb 05, 2024 | 3,591.00 | 3,596.00 | 3,551.00 | 3,581.00 | 3,521.69 | 6,468 |
Feb 02, 2024 | 3,652.00 | 3,655.00 | 3,563.00 | 3,575.00 | 3,515.79 | 4,299 |
Feb 01, 2024 | 3,578.00 | 3,624.00 | 3,578.00 | 3,612.00 | 3,552.18 | 3,837 |
Jan 31, 2024 | 3,618.00 | 3,659.00 | 3,597.00 | 3,610.00 | 3,550.21 | 5,427 |
Jan 30, 2024 | 3,687.00 | 3,700.00 | 3,601.00 | 3,605.00 | 3,545.30 | 7,817 |
Jan 29, 2024 | 3,614.00 | 3,690.00 | 3,600.00 | 3,687.00 | 3,625.94 | 3,810 |
Jan 26, 2024 | 3,584.00 | 3,667.00 | 3,568.00 | 3,642.00 | 3,581.68 | 7,852 |
Jan 25, 2024 | 3,421.00 | 3,587.00 | 3,420.00 | 3,580.00 | 3,520.71 | 14,844 |
Jan 24, 2024 | 3,314.00 | 3,324.00 | 3,287.00 | 3,316.00 | 3,261.08 | 4,566 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |