Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 7,564.00 | 7,615.00 | 7,448.00 | 7,606.00 | 7,606.00 | 18,946 |
May 20, 2024 | 7,619.00 | 7,720.00 | 7,500.00 | 7,564.00 | 7,564.00 | 40,967 |
May 19, 2024 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | - |
May 16, 2024 | 7,970.00 | 7,999.00 | 7,800.00 | 7,813.00 | 7,813.00 | 65,026 |
May 15, 2024 | 7,788.00 | 7,970.00 | 7,678.00 | 7,970.00 | 7,970.00 | 180,954 |
May 12, 2024 | 7,556.00 | 7,735.00 | 7,520.00 | 7,734.00 | 7,734.00 | 32,883 |
May 09, 2024 | 7,655.00 | 7,675.00 | 7,580.00 | 7,623.00 | 7,623.00 | 33,222 |
May 08, 2024 | 7,599.00 | 7,714.00 | 7,552.00 | 7,655.00 | 7,655.00 | 38,378 |
May 07, 2024 | 7,450.00 | 7,599.00 | 7,430.00 | 7,599.00 | 7,599.00 | 64,420 |
May 06, 2024 | 7,474.00 | 7,505.00 | 7,349.00 | 7,422.00 | 7,422.00 | 48,966 |
May 05, 2024 | 7,495.00 | 7,560.00 | 7,450.00 | 7,474.00 | 7,474.00 | 57,306 |
May 02, 2024 | 7,535.00 | 7,552.00 | 7,430.00 | 7,479.00 | 7,479.00 | 360,329 |
May 01, 2024 | 7,560.00 | 7,593.00 | 7,472.00 | 7,535.00 | 7,535.00 | 66,190 |
Apr 30, 2024 | 7,511.00 | 7,718.00 | 7,415.00 | 7,560.00 | 7,560.00 | 48,441 |
Apr 25, 2024 | 7,510.00 | 7,664.00 | 7,510.00 | 7,566.00 | 7,566.00 | 22,876 |
Apr 24, 2024 | 7,632.00 | 7,739.00 | 7,586.00 | 7,622.00 | 7,622.00 | 82,344 |
Apr 21, 2024 | 7,620.00 | 7,680.00 | 7,572.00 | 7,632.00 | 7,632.00 | 47,646 |
Apr 18, 2024 | 7,800.00 | 7,800.00 | 7,632.00 | 7,632.00 | 7,632.00 | 94,753 |
Apr 17, 2024 | 7,801.00 | 7,868.00 | 7,737.00 | 7,800.00 | 7,800.00 | 41,917 |
Apr 16, 2024 | 7,905.00 | 7,960.00 | 7,801.00 | 7,801.00 | 7,801.00 | 49,255 |
Apr 15, 2024 | 8,033.00 | 8,151.00 | 7,942.00 | 7,983.00 | 7,983.00 | 62,251 |
Apr 14, 2024 | 7,998.00 | 8,069.00 | 7,779.00 | 8,033.00 | 8,033.00 | 32,511 |
Apr 11, 2024 | 8,090.00 | 8,090.00 | 7,934.00 | 7,998.00 | 7,998.00 | 49,043 |
Apr 10, 2024 | 8,200.00 | 8,225.00 | 8,053.00 | 8,090.00 | 8,090.00 | 45,543 |
Apr 09, 2024 | 8,100.00 | 8,200.00 | 8,068.00 | 8,200.00 | 8,200.00 | 34,950 |
Apr 08, 2024 | 8,180.00 | 8,322.00 | 8,107.00 | 8,175.00 | 8,175.00 | 70,070 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 8,080.00 | 8,080.00 | 7,914.00 | 8,000.00 | 8,000.00 | 94,265 |
Apr 03, 2024 | 8,145.00 | 8,157.00 | 7,965.00 | 8,080.00 | 8,080.00 | 64,403 |
Apr 02, 2024 | 8,200.00 | 8,225.00 | 7,925.00 | 8,100.00 | 8,100.00 | 70,128 |
Apr 01, 2024 | 8,160.00 | 8,267.00 | 8,034.00 | 8,200.00 | 8,200.00 | 49,986 |
Mar 31, 2024 | 8,225.00 | 8,225.00 | 8,105.00 | 8,160.00 | 8,160.00 | 28,319 |
Mar 28, 2024 | 8,225.00 | 8,225.00 | 7,976.00 | 8,106.00 | 8,106.00 | 55,917 |
Mar 27, 2024 | 8,225.00 | 8,237.00 | 8,026.00 | 8,026.00 | 8,026.00 | 45,320 |
Mar 26, 2024 | 8,090.00 | 8,233.00 | 8,011.00 | 8,180.00 | 8,180.00 | 54,621 |
Mar 25, 2024 | 8,100.00 | 8,130.00 | 8,020.00 | 8,090.00 | 8,090.00 | 34,126 |
Mar 21, 2024 | 8,080.00 | 8,294.00 | 8,080.00 | 8,128.00 | 8,128.00 | 71,299 |
Mar 20, 2024 | 8,098.00 | 8,100.00 | 7,964.00 | 8,080.00 | 8,080.00 | 65,853 |
Mar 20, 2024 | 127 Dividend | |||||
Mar 19, 2024 | 8,000.00 | 8,300.00 | 7,941.00 | 8,128.00 | 8,001.00 | 83,305 |
Mar 18, 2024 | 7,990.00 | 7,990.00 | 7,800.00 | 7,958.00 | 7,833.66 | 79,639 |
Mar 17, 2024 | 7,857.00 | 7,990.00 | 7,857.00 | 7,920.00 | 7,796.25 | 21,044 |
Mar 14, 2024 | 7,952.00 | 8,048.00 | 7,815.00 | 7,857.00 | 7,734.23 | 55,447 |
Mar 13, 2024 | 7,833.00 | 7,949.00 | 7,724.00 | 7,890.00 | 7,766.72 | 71,812 |
Mar 12, 2024 | 7,775.00 | 7,940.00 | 7,720.00 | 7,720.00 | 7,599.38 | 80,579 |
Mar 11, 2024 | 7,600.00 | 7,810.00 | 7,597.00 | 7,774.00 | 7,652.53 | 152,193 |
Mar 10, 2024 | 7,616.00 | 7,758.00 | 7,567.00 | 7,691.00 | 7,570.83 | 34,190 |
Mar 07, 2024 | 7,643.00 | 7,643.00 | 7,555.00 | 7,616.00 | 7,497.00 | 48,540 |
Mar 06, 2024 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,520.63 | - |
Mar 05, 2024 | 7,517.00 | 7,669.00 | 7,501.00 | 7,640.00 | 7,520.63 | 44,230 |
Mar 04, 2024 | 7,537.00 | 7,593.00 | 7,411.00 | 7,517.00 | 7,399.55 | 79,315 |
Mar 03, 2024 | 7,502.00 | 7,649.00 | 7,502.00 | 7,539.00 | 7,421.20 | 24,243 |
Feb 29, 2024 | 7,543.00 | 7,681.00 | 7,502.00 | 7,502.00 | 7,384.78 | 114,660 |
Feb 28, 2024 | 7,700.00 | 7,735.00 | 7,551.00 | 7,589.00 | 7,470.42 | 46,237 |
Feb 26, 2024 | 7,550.00 | 7,673.00 | 7,470.00 | 7,650.00 | 7,530.47 | 58,934 |
Feb 25, 2024 | 7,614.00 | 7,694.00 | 7,526.00 | 7,676.00 | 7,556.06 | 41,540 |
Feb 22, 2024 | 7,412.00 | 7,614.00 | 7,408.00 | 7,614.00 | 7,495.03 | 140,785 |
Feb 21, 2024 | 7,130.00 | 7,449.00 | 7,093.00 | 7,449.00 | 7,332.61 | 221,282 |
Feb 20, 2024 | 7,136.00 | 7,189.00 | 7,056.00 | 7,130.00 | 7,018.59 | 46,447 |
Feb 19, 2024 | 7,002.00 | 7,145.00 | 6,950.00 | 7,136.00 | 7,024.50 | 380,080 |
Feb 18, 2024 | 7,050.00 | 7,078.00 | 6,920.00 | 7,002.00 | 6,892.59 | 52,266 |
Feb 15, 2024 | 6,981.00 | 7,068.00 | 6,887.00 | 7,050.00 | 6,939.84 | 62,034 |
Feb 14, 2024 | 6,949.00 | 6,950.00 | 6,850.00 | 6,910.00 | 6,802.03 | 50,079 |
Feb 13, 2024 | 6,912.00 | 7,084.00 | 6,855.00 | 6,949.00 | 6,840.42 | 101,226 |
Feb 12, 2024 | 6,843.00 | 7,067.00 | 6,843.00 | 7,023.00 | 6,913.27 | 44,494 |
Feb 11, 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,843.00 | 6,736.08 | 37,643 |
Feb 08, 2024 | 7,100.00 | 7,100.00 | 7,008.00 | 7,008.00 | 6,898.50 | 83,027 |
Feb 07, 2024 | 7,095.00 | 7,139.00 | 7,016.00 | 7,100.00 | 6,989.06 | 49,895 |
Feb 06, 2024 | 6,866.00 | 7,095.00 | 6,836.00 | 7,095.00 | 6,984.14 | 99,035 |
Feb 05, 2024 | 6,922.00 | 6,949.00 | 6,860.00 | 6,866.00 | 6,758.72 | 77,488 |
Feb 04, 2024 | 6,855.00 | 6,922.00 | 6,783.00 | 6,922.00 | 6,813.84 | 58,664 |
Feb 01, 2024 | 6,890.00 | 6,987.00 | 6,850.00 | 6,855.00 | 6,747.89 | 376,663 |
Jan 31, 2024 | 6,983.00 | 7,085.00 | 6,884.00 | 6,890.00 | 6,782.34 | 105,046 |
Jan 30, 2024 | 7,120.00 | 7,120.00 | 6,972.00 | 6,983.00 | 6,873.89 | 59,900 |
Jan 29, 2024 | 7,234.00 | 7,234.00 | 7,059.00 | 7,120.00 | 7,008.75 | 58,306 |
Jan 28, 2024 | 7,190.00 | 7,260.00 | 7,118.00 | 7,173.00 | 7,060.92 | 57,339 |
Jan 25, 2024 | 7,210.00 | 7,232.00 | 7,131.00 | 7,190.00 | 7,077.66 | 89,217 |
Jan 24, 2024 | 7,151.00 | 7,244.00 | 7,151.00 | 7,210.00 | 7,097.34 | 60,761 |
Jan 23, 2024 | 7,100.00 | 7,224.00 | 7,100.00 | 7,151.00 | 7,039.27 | 68,969 |
Jan 22, 2024 | 7,133.00 | 7,216.00 | 7,050.00 | 7,190.00 | 7,077.66 | 61,369 |
Jan 21, 2024 | 7,100.00 | 7,133.00 | 7,026.00 | 7,133.00 | 7,021.55 | 14,505 |
Jan 18, 2024 | 6,884.00 | 7,100.00 | 6,864.00 | 7,100.00 | 6,989.06 | 65,302 |
Jan 17, 2024 | 6,792.00 | 6,884.00 | 6,738.00 | 6,884.00 | 6,776.44 | 53,269 |
Jan 16, 2024 | 7,003.00 | 7,003.00 | 6,790.00 | 6,792.00 | 6,685.88 | 53,617 |
Jan 15, 2024 | 7,035.00 | 7,041.00 | 6,880.00 | 7,003.00 | 6,893.58 | 38,054 |
Jan 14, 2024 | 6,866.00 | 7,090.00 | 6,866.00 | 7,000.00 | 6,890.63 | 21,554 |
Jan 11, 2024 | 6,870.00 | 6,980.00 | 6,804.00 | 6,940.00 | 6,831.56 | 68,037 |
Jan 10, 2024 | 6,902.00 | 6,980.00 | 6,826.00 | 6,848.00 | 6,741.00 | 34,253 |
Jan 09, 2024 | 7,045.00 | 7,073.00 | 6,895.00 | 6,950.00 | 6,841.41 | 34,265 |
Jan 08, 2024 | 7,129.00 | 7,130.00 | 6,891.00 | 6,988.00 | 6,878.81 | 82,030 |
Jan 07, 2024 | 7,160.00 | 7,160.00 | 7,008.00 | 7,129.00 | 7,017.61 | 19,814 |
Jan 04, 2024 | 6,941.00 | 7,206.00 | 6,932.00 | 7,160.00 | 7,048.13 | 49,075 |
Jan 03, 2024 | 7,000.00 | 7,041.00 | 6,857.00 | 6,936.00 | 6,827.63 | 92,913 |
Jan 02, 2024 | 7,230.00 | 7,241.00 | 7,055.00 | 7,058.00 | 6,947.72 | 93,573 |
Jan 01, 2024 | 6,802.00 | 7,230.00 | 6,802.00 | 7,230.00 | 7,117.03 | 67,409 |
Dec 31, 2023 | 6,820.00 | 6,900.00 | 6,644.00 | 6,799.00 | 6,692.77 | 147,841 |
Dec 28, 2023 | 7,092.00 | 7,093.00 | 6,799.00 | 6,820.00 | 6,713.44 | 89,421 |
Dec 27, 2023 | 6,912.00 | 7,021.00 | 6,900.00 | 6,985.00 | 6,875.86 | 39,983 |
Dec 26, 2023 | 6,981.00 | 7,032.00 | 6,910.00 | 6,912.00 | 6,804.00 | 49,546 |
Dec 25, 2023 | 6,980.00 | 7,045.00 | 6,946.00 | 7,045.00 | 6,934.92 | 43,587 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |