Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 4,901.00 | 4,901.00 | 4,875.03 | 4,875.03 | 4,875.03 | 9,523 |
Jul 04, 2024 | 4,874.70 | 4,874.70 | 4,874.70 | 4,874.70 | 4,874.70 | - |
Jul 03, 2024 | 4,884.00 | 4,884.00 | 4,874.70 | 4,874.70 | 4,874.70 | 61 |
Jul 02, 2024 | 4,808.00 | 4,886.00 | 4,808.00 | 4,886.00 | 4,886.00 | 800 |
Jul 01, 2024 | 4,820.46 | 4,927.99 | 4,813.45 | 4,927.99 | 4,927.99 | 7,214 |
Jun 28, 2024 | 4,960.00 | 4,960.00 | 4,805.00 | 4,808.45 | 4,808.45 | 1,557 |
Jun 27, 2024 | 4,940.00 | 4,980.78 | 4,900.01 | 4,924.08 | 4,924.08 | 6,522 |
Jun 26, 2024 | 5,004.50 | 5,010.00 | 5,003.00 | 5,010.00 | 5,010.00 | 192 |
Jun 25, 2024 | 4,980.00 | 5,079.99 | 4,969.01 | 5,025.97 | 5,025.97 | 11,281 |
Jun 24, 2024 | 5,025.00 | 5,030.00 | 4,972.48 | 4,973.96 | 4,973.96 | 871 |
Jun 21, 2024 | 5,000.01 | 5,022.56 | 4,998.64 | 4,998.64 | 4,998.64 | 4,072 |
Jun 20, 2024 | 5,066.10 | 5,119.99 | 5,048.00 | 5,119.99 | 5,119.99 | 1,650 |
Jun 19, 2024 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | - |
Jun 18, 2024 | 5,019.00 | 5,030.00 | 5,017.00 | 5,017.00 | 5,017.00 | 617 |
Jun 17, 2024 | 5,008.11 | 5,040.00 | 5,005.00 | 5,037.85 | 5,037.85 | 550 |
Jun 14, 2024 | 4,980.00 | 5,040.00 | 4,980.00 | 4,994.00 | 4,994.00 | 783 |
Jun 13, 2024 | 5,028.01 | 5,032.00 | 4,980.00 | 5,007.39 | 5,007.39 | 1,046 |
Jun 12, 2024 | 5,225.00 | 5,225.00 | 5,050.56 | 5,072.41 | 5,072.41 | 2,817 |
Jun 11, 2024 | 5,011.03 | 5,061.00 | 5,011.03 | 5,052.84 | 5,052.84 | 2,438 |
Jun 10, 2024 | 5,150.00 | 5,150.00 | 5,017.40 | 5,020.67 | 5,020.67 | 3,788 |
Jun 07, 2024 | 5,000.00 | 5,147.07 | 5,000.00 | 5,134.73 | 5,134.73 | 3,257 |
Jun 06, 2024 | 4,838.00 | 4,949.00 | 4,837.48 | 4,949.00 | 4,949.00 | 3,980 |
Jun 05, 2024 | 4,800.00 | 4,826.50 | 4,793.50 | 4,820.47 | 4,820.47 | 5,422 |
Jun 04, 2024 | 4,800.00 | 4,876.00 | 4,800.00 | 4,876.00 | 4,876.00 | 1,214 |
Jun 03, 2024 | 4,755.00 | 4,789.10 | 4,700.00 | 4,789.10 | 4,789.10 | 1,159 |
May 31, 2024 | 4,595.00 | 4,595.00 | 4,579.79 | 4,579.79 | 4,579.79 | 377 |
May 30, 2024 | 4,583.62 | 4,605.00 | 4,580.00 | 4,603.20 | 4,603.20 | 708 |
May 29, 2024 | 4,553.79 | 4,580.50 | 4,553.79 | 4,580.50 | 4,580.50 | 510 |
May 28, 2024 | 4,555.78 | 4,556.00 | 4,528.01 | 4,553.79 | 4,553.79 | 15,891 |
May 27, 2024 | 4,565.80 | 4,565.80 | 4,565.80 | 4,565.80 | 4,565.80 | - |
May 24, 2024 | 4,565.79 | 4,565.80 | 4,565.79 | 4,565.80 | 4,565.80 | 31 |
May 23, 2024 | 4,597.15 | 4,597.15 | 4,594.90 | 4,594.90 | 4,594.90 | 408 |
May 22, 2024 | 4,623.00 | 4,632.40 | 4,589.22 | 4,592.00 | 4,592.00 | 165 |
May 21, 2024 | 4,572.00 | 4,588.89 | 4,572.00 | 4,588.89 | 4,588.89 | 446 |
May 20, 2024 | 4,621.00 | 4,621.00 | 4,600.00 | 4,620.70 | 4,620.70 | 1,506 |
May 17, 2024 | 4,579.00 | 4,651.15 | 4,562.83 | 4,651.15 | 4,651.15 | 339 |
May 16, 2024 | 4,689.00 | 4,689.00 | 4,650.01 | 4,684.75 | 4,684.75 | 2,852 |
May 16, 2024 | 0.52 Dividend | |||||
May 15, 2024 | 4,679.00 | 4,696.56 | 4,679.00 | 4,696.56 | 4,696.04 | 89 |
May 14, 2024 | 4,631.04 | 4,666.00 | 4,631.04 | 4,666.00 | 4,665.48 | 5,877 |
May 13, 2024 | 4,703.02 | 4,717.00 | 4,694.30 | 4,703.00 | 4,702.48 | 222 |
May 10, 2024 | 4,689.98 | 4,703.00 | 4,689.98 | 4,703.00 | 4,702.48 | 174 |
May 09, 2024 | 4,678.01 | 4,678.01 | 4,678.01 | 4,678.01 | 4,677.49 | 2,404 |
May 08, 2024 | 4,695.00 | 4,695.00 | 4,678.01 | 4,678.01 | 4,677.49 | 667 |
May 07, 2024 | 4,648.00 | 4,686.00 | 4,647.88 | 4,686.00 | 4,685.48 | 1,558 |
May 06, 2024 | 4,575.72 | 4,599.94 | 4,564.01 | 4,599.94 | 4,599.43 | 1,734 |
May 03, 2024 | 4,565.00 | 4,565.00 | 4,558.03 | 4,564.00 | 4,563.49 | 1,562 |
May 02, 2024 | 4,528.50 | 4,599.89 | 4,528.50 | 4,557.00 | 4,556.50 | 2,829 |
Apr 30, 2024 | 4,615.00 | 4,621.50 | 4,603.00 | 4,621.50 | 4,620.99 | 2,054 |
Apr 29, 2024 | 4,638.03 | 4,638.03 | 4,630.00 | 4,630.00 | 4,629.49 | 1,018 |
Apr 26, 2024 | 4,738.25 | 4,745.00 | 4,702.30 | 4,706.00 | 4,705.48 | 218 |
Apr 25, 2024 | 4,729.06 | 4,736.00 | 4,723.00 | 4,736.00 | 4,735.48 | 300 |
Apr 24, 2024 | 4,800.00 | 4,800.00 | 4,694.02 | 4,720.00 | 4,719.48 | 2,397 |
Apr 23, 2024 | 4,670.94 | 4,693.94 | 4,642.00 | 4,679.30 | 4,678.78 | 689 |
Apr 22, 2024 | 4,649.00 | 4,670.00 | 4,635.00 | 4,670.00 | 4,669.48 | 3,359 |
Apr 19, 2024 | 4,600.02 | 4,644.25 | 4,600.00 | 4,618.90 | 4,618.39 | 195 |
Apr 18, 2024 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,627.49 | 338 |
Apr 17, 2024 | 4,625.25 | 4,631.00 | 4,610.00 | 4,630.29 | 4,629.78 | 575 |
Apr 16, 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,584.52 | - |
Apr 15, 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,584.52 | - |
Apr 12, 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,584.52 | 1,416 |
Apr 11, 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,469.50 | 116 |
Apr 10, 2024 | 4,523.74 | 4,550.00 | 4,514.13 | 4,514.13 | 4,513.63 | 3,743 |
Apr 09, 2024 | 4,487.50 | 4,546.00 | 4,487.50 | 4,546.00 | 4,545.50 | 8,757 |
Apr 08, 2024 | 4,540.00 | 4,574.44 | 4,525.00 | 4,535.03 | 4,534.53 | 3,618 |
Apr 05, 2024 | 4,548.00 | 4,596.87 | 4,548.00 | 4,566.00 | 4,565.49 | 17,269 |
Apr 04, 2024 | 4,599.11 | 4,622.11 | 4,557.50 | 4,557.50 | 4,557.00 | 1,073 |
Apr 03, 2024 | 4,611.23 | 4,611.23 | 4,582.00 | 4,582.00 | 4,581.49 | 260 |
Apr 02, 2024 | 4,658.71 | 4,658.71 | 4,604.00 | 4,615.00 | 4,614.49 | 149 |
Apr 01, 2024 | 4,611.00 | 4,650.00 | 4,611.00 | 4,619.05 | 4,618.54 | 140 |
Mar 27, 2024 | 4,620.00 | 4,620.00 | 4,593.00 | 4,594.70 | 4,594.19 | 373 |
Mar 26, 2024 | 4,698.85 | 4,707.50 | 4,693.85 | 4,700.00 | 4,699.48 | 691 |
Mar 25, 2024 | 4,698.85 | 4,698.85 | 4,696.99 | 4,697.00 | 4,696.48 | 142 |
Mar 22, 2024 | 4,759.00 | 4,777.99 | 4,755.00 | 4,755.00 | 4,754.47 | 804 |
Mar 21, 2024 | 4,865.00 | 4,875.20 | 4,830.01 | 4,867.00 | 4,866.46 | 2,054 |
Mar 20, 2024 | 4,842.50 | 4,842.50 | 4,709.21 | 4,830.26 | 4,829.72 | 323 |
Mar 19, 2024 | 4,800.00 | 4,829.99 | 4,800.00 | 4,829.99 | 4,829.46 | 29 |
Mar 15, 2024 | 4,740.00 | 4,751.80 | 4,738.00 | 4,738.00 | 4,737.48 | 468 |
Mar 14, 2024 | 4,793.30 | 4,793.30 | 4,764.00 | 4,764.00 | 4,763.47 | 153 |
Mar 13, 2024 | 4,780.00 | 4,785.00 | 4,757.97 | 4,757.97 | 4,757.44 | 1,194 |
Mar 12, 2024 | 4,764.00 | 4,772.72 | 4,750.01 | 4,772.72 | 4,772.19 | 1,576 |
Mar 11, 2024 | 4,692.00 | 4,712.75 | 4,692.00 | 4,709.50 | 4,708.98 | 1,787 |
Mar 08, 2024 | 4,695.00 | 4,705.00 | 4,640.01 | 4,701.55 | 4,701.03 | 3,611 |
Mar 07, 2024 | 4,718.00 | 4,718.00 | 4,650.01 | 4,695.00 | 4,694.48 | 335 |
Mar 06, 2024 | 4,736.00 | 4,746.01 | 4,736.00 | 4,740.00 | 4,739.48 | 938 |
Mar 05, 2024 | 4,750.00 | 4,750.00 | 4,710.01 | 4,715.11 | 4,714.59 | 1,309 |
Mar 04, 2024 | 4,800.00 | 4,800.00 | 4,720.02 | 4,753.07 | 4,752.54 | 1,271 |
Mar 01, 2024 | 4,850.00 | 4,850.00 | 4,816.00 | 4,819.00 | 4,818.47 | 4,375 |
Feb 29, 2024 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.45 | 461 |
Feb 28, 2024 | 4,826.00 | 4,888.00 | 4,826.00 | 4,888.00 | 4,887.46 | 4,346 |
Feb 27, 2024 | 4,814.00 | 4,899.99 | 4,808.00 | 4,899.99 | 4,899.45 | 2,329 |
Feb 26, 2024 | 4,870.60 | 4,870.60 | 4,855.50 | 4,858.00 | 4,857.46 | 580 |
Feb 23, 2024 | 4,875.03 | 4,875.03 | 4,842.00 | 4,866.25 | 4,865.71 | 339 |
Feb 22, 2024 | 4,820.00 | 4,845.14 | 4,820.00 | 4,845.14 | 4,844.60 | 1,000 |
Feb 21, 2024 | 4,690.14 | 4,700.00 | 4,687.00 | 4,700.00 | 4,699.48 | 352 |
Feb 20, 2024 | 4,680.00 | 4,697.19 | 4,598.01 | 4,598.01 | 4,597.50 | 4,585 |
Feb 19, 2024 | 4,780.25 | 4,780.25 | 4,780.25 | 4,780.25 | 4,779.72 | - |
Feb 16, 2024 | 4,744.88 | 4,780.25 | 4,744.88 | 4,780.25 | 4,779.72 | 69 |
Feb 15, 2024 | 4,731.97 | 4,799.94 | 4,731.97 | 4,784.50 | 4,783.97 | 157 |
Feb 14, 2024 | 4,670.01 | 4,733.00 | 4,670.01 | 4,731.97 | 4,731.45 | 836 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |