Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 8,884.00 | 9,010.00 | 8,884.00 | 8,936.00 | 8,936.00 | 118,806 |
Jul 04, 2024 | 8,998.00 | 9,014.00 | 8,886.00 | 8,938.00 | 8,938.00 | 186,325 |
Jul 04, 2024 | 141 Dividend | |||||
Jul 03, 2024 | 9,090.00 | 9,192.00 | 9,078.00 | 9,112.00 | 8,971.00 | 842,916 |
Jul 02, 2024 | 9,072.00 | 9,098.00 | 8,978.00 | 9,046.00 | 8,906.02 | 317,129 |
Jul 01, 2024 | 9,090.00 | 9,212.00 | 8,980.00 | 9,120.00 | 8,978.88 | 230,516 |
Jun 28, 2024 | 9,180.00 | 9,182.00 | 9,016.00 | 9,036.00 | 8,896.18 | 263,884 |
Jun 27, 2024 | 9,094.00 | 9,200.00 | 8,786.00 | 9,132.00 | 8,990.69 | 183,677 |
Jun 26, 2024 | 9,268.00 | 9,334.00 | 9,116.00 | 9,144.00 | 9,002.50 | 248,664 |
Jun 25, 2024 | 9,326.00 | 9,352.00 | 9,200.00 | 9,258.00 | 9,114.74 | 667,606 |
Jun 24, 2024 | 9,126.00 | 9,310.00 | 9,046.00 | 9,292.00 | 9,148.21 | 343,998 |
Jun 21, 2024 | 9,078.00 | 9,144.00 | 9,016.00 | 9,140.00 | 8,998.57 | 608,349 |
Jun 20, 2024 | 8,996.00 | 9,124.00 | 8,946.00 | 9,102.00 | 8,961.16 | 171,019 |
Jun 19, 2024 | 9,030.00 | 9,054.00 | 8,968.00 | 9,004.00 | 8,864.67 | 180,885 |
Jun 18, 2024 | 9,098.00 | 9,126.00 | 9,028.00 | 9,040.00 | 8,900.11 | 420,421 |
Jun 17, 2024 | 9,048.00 | 9,071.98 | 8,962.00 | 9,038.00 | 8,898.15 | 165,911 |
Jun 14, 2024 | 9,018.00 | 9,044.00 | 8,898.00 | 9,008.00 | 8,868.61 | 338,100 |
Jun 13, 2024 | 9,178.00 | 9,188.00 | 8,998.01 | 9,032.00 | 8,892.24 | 420,112 |
Jun 12, 2024 | 9,070.00 | 9,182.00 | 8,976.00 | 9,176.00 | 9,034.01 | 555,549 |
Jun 11, 2024 | 9,266.00 | 9,304.00 | 8,990.00 | 9,034.00 | 8,894.21 | 277,850 |
Jun 10, 2024 | 9,178.00 | 9,302.00 | 9,142.00 | 9,208.00 | 9,065.51 | 266,574 |
Jun 07, 2024 | 9,312.00 | 9,350.00 | 9,246.00 | 9,246.00 | 9,102.93 | 652,057 |
Jun 06, 2024 | 9,302.00 | 9,360.00 | 9,230.00 | 9,282.00 | 9,138.37 | 171,103 |
Jun 05, 2024 | 9,494.00 | 9,530.00 | 9,286.00 | 9,286.00 | 9,142.31 | 438,756 |
Jun 04, 2024 | 9,318.00 | 9,498.00 | 9,304.00 | 9,416.00 | 9,270.30 | 258,860 |
Jun 03, 2024 | 9,402.00 | 9,464.00 | 9,320.00 | 9,322.00 | 9,177.75 | 1,260,781 |
May 31, 2024 | 9,326.00 | 9,401.99 | 9,270.00 | 9,338.00 | 9,193.50 | 1,078,846 |
May 30, 2024 | 9,238.00 | 9,386.00 | 9,190.00 | 9,336.00 | 9,191.53 | 309,041 |
May 29, 2024 | 9,206.00 | 9,328.00 | 9,152.00 | 9,310.00 | 9,165.94 | 327,633 |
May 28, 2024 | 9,374.00 | 9,428.00 | 9,208.00 | 9,208.00 | 9,065.51 | 199,213 |
May 24, 2024 | 9,250.00 | 9,396.00 | 9,194.00 | 9,366.00 | 9,221.07 | 171,291 |
May 23, 2024 | 9,288.00 | 9,356.00 | 9,216.00 | 9,308.00 | 9,163.97 | 399,984 |
May 22, 2024 | 9,352.00 | 9,400.00 | 9,198.00 | 9,274.00 | 9,130.49 | 457,460 |
May 21, 2024 | 9,324.00 | 9,428.00 | 9,258.00 | 9,380.00 | 9,234.85 | 154,414 |
May 20, 2024 | 9,452.00 | 9,466.00 | 9,342.00 | 9,368.00 | 9,223.04 | 143,703 |
May 17, 2024 | 9,362.00 | 9,442.00 | 9,320.00 | 9,426.00 | 9,280.14 | 178,408 |
May 16, 2024 | 9,344.00 | 9,402.00 | 9,113.44 | 9,392.00 | 9,246.67 | 189,838 |
May 15, 2024 | 9,324.00 | 9,364.00 | 9,240.00 | 9,334.00 | 9,189.56 | 149,149 |
May 14, 2024 | 9,248.00 | 9,388.00 | 9,192.00 | 9,296.00 | 9,152.15 | 233,180 |
May 13, 2024 | 9,290.00 | 9,314.00 | 9,228.00 | 9,262.00 | 9,118.68 | 109,898 |
May 10, 2024 | 9,226.00 | 9,306.00 | 9,148.00 | 9,294.00 | 9,150.18 | 180,546 |
May 09, 2024 | 9,180.00 | 9,244.00 | 9,118.00 | 9,204.00 | 9,061.58 | 212,032 |
May 08, 2024 | 9,134.00 | 9,222.00 | 9,100.00 | 9,188.00 | 9,045.82 | 198,582 |
May 07, 2024 | 9,240.00 | 9,276.00 | 9,106.00 | 9,106.00 | 8,965.09 | 293,653 |
May 03, 2024 | 9,066.00 | 9,144.00 | 8,924.00 | 9,098.00 | 8,957.22 | 132,925 |
May 02, 2024 | 9,082.00 | 9,098.00 | 8,978.00 | 8,978.00 | 8,839.07 | 708,592 |
May 01, 2024 | 9,000.00 | 9,084.00 | 8,760.00 | 9,064.00 | 8,923.74 | 707,507 |
Apr 30, 2024 | 9,068.00 | 9,176.00 | 8,996.00 | 9,008.00 | 8,868.61 | 294,557 |
Apr 29, 2024 | 9,152.00 | 9,210.78 | 9,042.00 | 9,042.00 | 8,902.08 | 200,301 |
Apr 26, 2024 | 9,156.00 | 9,168.00 | 8,972.00 | 9,120.00 | 8,978.88 | 301,032 |
Apr 25, 2024 | 9,172.00 | 9,204.00 | 9,044.00 | 9,104.00 | 8,963.12 | 351,404 |
Apr 24, 2024 | 9,180.00 | 9,216.00 | 9,074.00 | 9,200.00 | 9,057.64 | 316,617 |
Apr 23, 2024 | 9,100.00 | 9,212.00 | 9,100.00 | 9,190.00 | 9,047.79 | 688,804 |
Apr 22, 2024 | 8,950.00 | 9,096.00 | 8,902.00 | 9,056.00 | 8,915.87 | 388,495 |
Apr 19, 2024 | 8,784.00 | 8,804.00 | 8,672.00 | 8,774.00 | 8,638.23 | 242,181 |
Apr 18, 2024 | 8,872.00 | 8,896.00 | 8,774.00 | 8,844.00 | 8,707.15 | 269,339 |
Apr 17, 2024 | 8,804.00 | 8,888.00 | 8,718.00 | 8,828.00 | 8,691.39 | 541,508 |
Apr 16, 2024 | 8,836.00 | 8,864.00 | 8,698.00 | 8,838.00 | 8,701.24 | 351,995 |
Apr 15, 2024 | 9,030.00 | 9,062.00 | 8,936.00 | 8,950.00 | 8,811.51 | 288,180 |
Apr 12, 2024 | 9,046.00 | 9,094.00 | 9,006.00 | 9,044.00 | 8,904.05 | 544,833 |
Apr 11, 2024 | 8,894.00 | 8,986.00 | 8,826.00 | 8,986.00 | 8,846.95 | 284,122 |
Apr 10, 2024 | 8,856.00 | 8,920.00 | 8,762.00 | 8,898.00 | 8,760.31 | 411,200 |
Apr 09, 2024 | 8,822.00 | 8,822.00 | 8,698.00 | 8,742.00 | 8,606.73 | 227,997 |
Apr 08, 2024 | 8,818.00 | 8,870.00 | 8,746.00 | 8,830.00 | 8,693.36 | 461,654 |
Apr 05, 2024 | 8,848.00 | 8,880.00 | 8,700.00 | 8,822.00 | 8,685.49 | 460,524 |
Apr 04, 2024 | 9,006.00 | 9,016.00 | 8,926.00 | 8,948.00 | 8,809.54 | 323,589 |
Apr 03, 2024 | 9,048.00 | 9,085.82 | 8,964.00 | 9,014.00 | 8,874.52 | 262,214 |
Apr 02, 2024 | 9,218.00 | 9,236.00 | 9,024.00 | 9,050.00 | 8,909.96 | 462,931 |
Mar 28, 2024 | 9,228.00 | 9,298.00 | 9,174.00 | 9,232.00 | 9,089.14 | 314,666 |
Mar 27, 2024 | 9,310.00 | 9,318.00 | 9,152.00 | 9,188.00 | 9,045.82 | 177,423 |
Mar 26, 2024 | 9,206.00 | 9,288.00 | 9,162.00 | 9,288.00 | 9,144.28 | 263,167 |
Mar 25, 2024 | 9,134.00 | 9,252.00 | 9,120.50 | 9,210.00 | 9,067.48 | 460,976 |
Mar 22, 2024 | 9,056.00 | 9,204.00 | 9,004.00 | 9,192.00 | 9,049.76 | 649,905 |
Mar 21, 2024 | 8,680.00 | 9,106.00 | 8,668.00 | 9,078.00 | 8,937.53 | 548,677 |
Mar 20, 2024 | 8,404.00 | 8,522.00 | 8,378.00 | 8,510.00 | 8,378.32 | 329,031 |
Mar 19, 2024 | 8,434.00 | 8,478.00 | 8,370.00 | 8,478.00 | 8,346.81 | 334,252 |
Mar 18, 2024 | 8,518.00 | 8,530.00 | 8,432.00 | 8,456.00 | 8,325.15 | 182,196 |
Mar 15, 2024 | 8,438.00 | 8,608.00 | 8,434.00 | 8,502.00 | 8,370.44 | 831,282 |
Mar 14, 2024 | 8,470.00 | 8,594.00 | 8,458.00 | 8,488.00 | 8,356.66 | 303,670 |
Mar 13, 2024 | 8,544.00 | 8,582.00 | 8,350.00 | 8,456.00 | 8,325.15 | 488,859 |
Mar 12, 2024 | 8,436.00 | 8,498.00 | 8,398.00 | 8,498.00 | 8,366.50 | 1,005,183 |
Mar 11, 2024 | 8,326.00 | 8,422.00 | 8,326.00 | 8,392.00 | 8,262.14 | 736,661 |
Mar 08, 2024 | 8,332.00 | 8,372.00 | 8,250.00 | 8,372.00 | 8,242.45 | 250,455 |
Mar 07, 2024 | 8,374.00 | 8,406.00 | 8,260.00 | 8,320.00 | 8,191.26 | 901,252 |
Mar 06, 2024 | 8,314.00 | 8,460.00 | 8,302.00 | 8,416.00 | 8,285.77 | 607,031 |
Mar 05, 2024 | 8,146.00 | 8,300.00 | 8,142.00 | 8,300.00 | 8,171.56 | 312,780 |
Mar 04, 2024 | 8,378.00 | 8,404.00 | 8,128.00 | 8,184.00 | 8,057.36 | 252,928 |
Mar 01, 2024 | 8,432.00 | 8,432.00 | 8,284.00 | 8,410.00 | 8,279.86 | 339,155 |
Feb 29, 2024 | 8,394.00 | 8,440.00 | 8,314.00 | 8,314.00 | 8,185.35 | 887,251 |
Feb 28, 2024 | 8,414.00 | 8,478.00 | 8,332.00 | 8,354.00 | 8,224.73 | 306,809 |
Feb 27, 2024 | 8,414.00 | 8,444.00 | 8,294.00 | 8,362.00 | 8,232.61 | 1,023,538 |
Feb 26, 2024 | 8,466.00 | 8,500.00 | 8,372.00 | 8,422.00 | 8,291.68 | 482,873 |
Feb 23, 2024 | 8,490.00 | 8,518.00 | 8,410.00 | 8,444.00 | 8,313.34 | 178,565 |
Feb 22, 2024 | 8,596.00 | 8,629.12 | 8,420.00 | 8,442.00 | 8,311.37 | 183,704 |
Feb 21, 2024 | 8,522.00 | 8,584.00 | 8,502.00 | 8,554.00 | 8,421.63 | 156,830 |
Feb 20, 2024 | 8,484.00 | 8,588.00 | 8,484.00 | 8,534.00 | 8,401.94 | 252,422 |
Feb 19, 2024 | 8,472.00 | 8,551.70 | 8,458.00 | 8,500.00 | 8,368.47 | 209,711 |
Feb 16, 2024 | 8,442.00 | 8,484.00 | 8,392.00 | 8,470.00 | 8,338.93 | 466,381 |
Feb 15, 2024 | 8,402.00 | 8,462.00 | 8,374.00 | 8,400.00 | 8,270.02 | 458,761 |
Feb 14, 2024 | 8,220.00 | 8,326.00 | 8,220.00 | 8,296.00 | 8,167.63 | 363,563 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |