Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5,545.00 | 5,903.00 | 5,475.00 | 5,903.00 | 5,903.00 | 7,880,680 |
Jun 13, 2024 | 5,479.00 | 5,583.00 | 5,426.00 | 5,475.00 | 5,475.00 | 3,932,615 |
Jun 12, 2024 | 5,499.00 | 5,473.00 | 5,361.00 | 5,428.00 | 5,428.00 | 3,728,744 |
Jun 11, 2024 | 5,450.00 | 5,480.00 | 5,356.00 | 5,425.00 | 5,425.00 | 5,476,256 |
Jun 10, 2024 | 5,490.00 | 5,471.00 | 5,330.00 | 5,400.00 | 5,400.00 | 3,819,512 |
Jun 07, 2024 | 5,500.00 | 5,541.00 | 5,436.00 | 5,470.00 | 5,470.00 | 3,305,560 |
Jun 06, 2024 | 5,507.00 | 5,521.00 | 5,414.00 | 5,425.00 | 5,425.00 | 2,590,399 |
Jun 05, 2024 | 5,550.00 | 5,622.00 | 5,480.00 | 5,519.00 | 5,519.00 | 2,943,925 |
Jun 04, 2024 | 5,600.00 | 5,594.00 | 5,448.00 | 5,572.00 | 5,572.00 | 4,204,276 |
Jun 03, 2024 | 5,420.00 | 5,549.00 | 5,420.00 | 5,546.00 | 5,546.00 | 3,552,824 |
May 31, 2024 | 5,500.00 | 5,607.00 | 5,392.00 | 5,445.00 | 5,445.00 | 8,505,213 |
May 30, 2024 | 5,890.00 | 5,892.00 | 5,400.00 | 5,580.00 | 5,580.00 | 10,965,788 |
May 28, 2024 | 6,089.00 | 6,070.00 | 5,955.00 | 6,010.00 | 6,010.00 | 2,123,058 |
May 27, 2024 | 6,060.00 | 6,144.00 | 5,928.00 | 5,997.00 | 5,997.00 | 4,615,570 |
May 24, 2024 | 6,118.00 | 6,181.00 | 6,058.00 | 6,126.00 | 6,126.00 | 1,229,603 |
May 23, 2024 | 6,095.00 | 6,218.00 | 6,058.00 | 6,118.00 | 6,118.00 | 2,339,065 |
May 22, 2024 | 6,200.00 | 6,223.00 | 6,095.00 | 6,095.00 | 6,095.00 | 2,371,016 |
May 21, 2024 | 6,180.00 | 6,216.00 | 6,115.00 | 6,189.00 | 6,189.00 | 1,659,830 |
May 20, 2024 | 6,374.00 | 6,321.00 | 6,162.00 | 6,178.00 | 6,178.00 | 4,441,362 |
May 17, 2024 | 6,285.00 | 6,372.00 | 6,233.00 | 6,307.00 | 6,307.00 | 3,447,061 |
May 16, 2024 | 6,077.00 | 6,285.00 | 6,105.00 | 6,285.00 | 6,285.00 | 4,881,175 |
May 15, 2024 | 6,180.00 | 6,218.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1,920,641 |
May 14, 2024 | 6,149.00 | 6,219.00 | 6,060.00 | 6,117.00 | 6,117.00 | 1,697,116 |
May 13, 2024 | 6,085.00 | 6,130.00 | 6,062.00 | 6,095.00 | 6,095.00 | 1,578,367 |
May 10, 2024 | 6,003.00 | 6,130.00 | 6,027.00 | 6,085.00 | 6,085.00 | 2,457,501 |
May 09, 2024 | 6,100.00 | 6,081.00 | 6,003.00 | 6,059.00 | 6,059.00 | 2,237,184 |
May 08, 2024 | 6,100.00 | 6,137.00 | 5,992.00 | 6,069.00 | 6,069.00 | 3,089,456 |
May 07, 2024 | 5,982.00 | 6,078.00 | 5,994.00 | 6,050.00 | 6,050.00 | 2,379,257 |
May 06, 2024 | 6,140.00 | 6,099.00 | 5,982.00 | 5,986.00 | 5,986.00 | 1,734,717 |
May 03, 2024 | 5,950.00 | 6,122.00 | 5,960.00 | 6,031.00 | 6,031.00 | 3,958,717 |
May 02, 2024 | 6,033.00 | 6,151.00 | 5,962.00 | 5,969.00 | 5,969.00 | 4,682,388 |
Apr 30, 2024 | 5,933.00 | 6,062.00 | 5,897.00 | 6,015.00 | 6,015.00 | 5,613,779 |
Apr 29, 2024 | 5,880.00 | 5,925.00 | 5,809.00 | 5,915.00 | 5,915.00 | 4,944,302 |
Apr 26, 2024 | 5,830.00 | 5,866.00 | 5,700.00 | 5,830.00 | 5,830.00 | 2,853,222 |
Apr 25, 2024 | 5,700.00 | 5,759.00 | 5,642.00 | 5,720.00 | 5,720.00 | 4,391,640 |
Apr 24, 2024 | 5,648.00 | 5,784.00 | 5,602.00 | 5,699.00 | 5,699.00 | 2,857,971 |
Apr 23, 2024 | 5,704.00 | 5,707.00 | 5,556.00 | 5,604.00 | 5,604.00 | 2,731,191 |
Apr 22, 2024 | 5,535.00 | 5,717.00 | 5,524.00 | 5,650.00 | 5,650.00 | 5,544,655 |
Apr 19, 2024 | 5,601.00 | 5,610.00 | 5,496.00 | 5,570.00 | 5,570.00 | 8,366,990 |
Apr 18, 2024 | 5,817.00 | 5,706.00 | 5,641.00 | 5,641.00 | 5,641.00 | 2,400,938 |
Apr 17, 2024 | 5,750.00 | 5,756.00 | 5,597.00 | 5,675.00 | 5,675.00 | 4,037,170 |
Apr 16, 2024 | 5,722.00 | 5,720.00 | 5,577.00 | 5,715.00 | 5,715.00 | 2,512,829 |
Apr 15, 2024 | 5,725.00 | 5,805.00 | 5,722.00 | 5,722.00 | 5,722.00 | 1,670,155 |
Apr 12, 2024 | 5,939.00 | 5,936.00 | 5,718.00 | 5,746.00 | 5,746.00 | 3,353,378 |
Apr 11, 2024 | 6,046.00 | 6,067.00 | 5,906.00 | 5,940.00 | 5,940.00 | 2,925,187 |
Apr 10, 2024 | 6,120.00 | 6,137.00 | 6,006.00 | 6,046.00 | 6,046.00 | 2,618,155 |
Apr 09, 2024 | 6,010.00 | 6,105.00 | 5,929.00 | 6,105.00 | 6,105.00 | 2,911,824 |
Apr 08, 2024 | 6,099.00 | 6,095.00 | 5,849.00 | 6,025.00 | 6,025.00 | 2,982,625 |
Apr 05, 2024 | 6,119.00 | 6,069.00 | 5,852.00 | 5,891.00 | 5,891.00 | 1,457,629 |
Apr 04, 2024 | 5,899.00 | 6,032.00 | 5,815.00 | 6,000.00 | 6,000.00 | 2,699,652 |
Apr 03, 2024 | 5,845.00 | 5,930.00 | 5,812.00 | 5,850.00 | 5,850.00 | 2,495,055 |
Apr 02, 2024 | 5,846.00 | 5,956.00 | 5,846.00 | 5,850.00 | 5,850.00 | 3,053,224 |
Mar 28, 2024 | 5,901.00 | 5,941.00 | 5,865.00 | 5,921.00 | 5,921.00 | 1,700,476 |
Mar 27, 2024 | 5,959.00 | 5,968.00 | 5,902.00 | 5,950.00 | 5,950.00 | 1,701,522 |
Mar 26, 2024 | 5,963.00 | 6,011.00 | 5,921.00 | 5,949.00 | 5,949.00 | 2,360,738 |
Mar 25, 2024 | 6,041.00 | 6,080.00 | 5,955.00 | 5,987.00 | 5,987.00 | 1,573,451 |
Mar 22, 2024 | 6,055.00 | 6,240.00 | 6,026.00 | 6,080.00 | 6,080.00 | 1,384,345 |
Mar 20, 2024 | 6,000.00 | 6,245.00 | 5,989.00 | 6,150.00 | 6,150.00 | 8,321,916 |
Mar 19, 2024 | 6,028.00 | 6,100.00 | 5,975.00 | 6,025.00 | 6,025.00 | 2,494,729 |
Mar 18, 2024 | 6,017.00 | 6,088.00 | 5,950.00 | 6,028.00 | 6,028.00 | 4,721,901 |
Mar 15, 2024 | 6,100.00 | 6,138.00 | 5,976.00 | 5,976.00 | 5,976.00 | 10,880,713 |
Mar 14, 2024 | 6,172.00 | 6,260.00 | 6,100.00 | 6,108.00 | 6,108.00 | 3,084,879 |
Mar 14, 2024 | 148 Dividend | |||||
Mar 13, 2024 | 6,226.00 | 6,347.00 | 6,226.00 | 6,300.00 | 6,152.00 | 3,007,827 |
Mar 12, 2024 | 6,412.00 | 6,454.00 | 6,277.00 | 6,296.00 | 6,148.09 | 2,264,729 |
Mar 11, 2024 | 6,375.00 | 6,385.00 | 6,308.00 | 6,340.00 | 6,191.06 | 2,146,492 |
Mar 08, 2024 | 6,423.00 | 6,451.00 | 6,331.00 | 6,374.00 | 6,224.26 | 1,442,852 |
Mar 07, 2024 | 6,423.00 | 6,372.00 | 6,216.00 | 6,351.00 | 6,201.80 | 2,234,401 |
Mar 06, 2024 | 6,215.00 | 6,374.00 | 6,227.00 | 6,374.00 | 6,224.26 | 1,625,819 |
Mar 05, 2024 | 6,330.00 | 6,349.00 | 6,234.00 | 6,260.00 | 6,112.94 | 3,925,833 |
Mar 04, 2024 | 6,350.00 | 6,468.00 | 6,350.00 | 6,369.00 | 6,219.38 | 2,779,423 |
Mar 01, 2024 | 6,400.00 | 6,421.00 | 6,283.00 | 6,329.00 | 6,180.32 | 3,043,715 |
Feb 29, 2024 | 6,450.00 | 6,438.00 | 6,250.00 | 6,417.00 | 6,266.25 | 5,271,702 |
Feb 28, 2024 | 6,600.00 | 6,781.00 | 6,100.00 | 6,342.00 | 6,193.01 | 6,024,443 |
Feb 27, 2024 | 6,730.00 | 6,786.00 | 6,700.00 | 6,700.00 | 6,542.60 | 1,926,699 |
Feb 26, 2024 | 6,701.00 | 6,795.00 | 6,714.00 | 6,784.00 | 6,624.63 | 963,211 |
Feb 23, 2024 | 6,999.00 | 6,986.00 | 6,785.00 | 6,803.00 | 6,643.18 | 884,861 |
Feb 22, 2024 | 6,750.00 | 6,986.00 | 6,841.00 | 6,924.00 | 6,761.34 | 1,095,847 |
Feb 21, 2024 | 6,800.00 | 6,907.00 | 6,710.00 | 6,907.00 | 6,744.74 | 1,434,783 |
Feb 20, 2024 | 6,611.00 | 6,831.00 | 6,710.00 | 6,821.00 | 6,660.76 | 1,400,457 |
Feb 19, 2024 | 6,699.00 | 6,836.00 | 6,730.00 | 6,787.00 | 6,627.56 | 1,550,569 |
Feb 16, 2024 | 6,747.00 | 6,818.00 | 6,747.00 | 6,805.00 | 6,645.14 | 1,427,242 |
Feb 15, 2024 | 6,581.00 | 6,762.00 | 6,675.00 | 6,719.00 | 6,561.16 | 1,565,602 |
Feb 14, 2024 | 6,620.00 | 6,761.00 | 6,593.00 | 6,714.00 | 6,556.27 | 1,453,307 |
Feb 13, 2024 | 6,670.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,484.01 | 1,501,737 |
Feb 12, 2024 | 6,650.00 | 6,689.00 | 6,571.00 | 6,666.00 | 6,509.40 | 1,533,861 |
Feb 09, 2024 | 6,690.00 | 6,741.00 | 6,613.00 | 6,656.00 | 6,499.64 | 2,929,070 |
Feb 08, 2024 | 6,801.00 | 6,875.00 | 6,685.00 | 6,730.00 | 6,571.90 | 2,980,084 |
Feb 07, 2024 | 6,879.00 | 6,920.00 | 6,762.00 | 6,904.00 | 6,741.81 | 2,346,701 |
Feb 06, 2024 | 6,960.00 | 6,964.00 | 6,811.00 | 6,893.00 | 6,731.07 | 1,658,500 |
Feb 05, 2024 | 6,850.00 | 6,966.00 | 6,820.00 | 6,877.00 | 6,715.45 | 1,042,876 |
Feb 02, 2024 | 6,961.00 | 7,027.00 | 6,863.00 | 6,863.00 | 6,701.77 | 2,570,172 |
Feb 01, 2024 | 6,801.00 | 7,001.00 | 6,841.00 | 6,961.00 | 6,797.47 | 3,095,194 |
Jan 31, 2024 | 6,903.00 | 6,937.00 | 6,771.00 | 6,937.00 | 6,774.04 | 3,198,822 |
Jan 30, 2024 | 6,801.00 | 7,035.00 | 6,839.00 | 6,903.00 | 6,740.83 | 1,434,855 |
Jan 29, 2024 | 7,029.00 | 7,031.00 | 6,914.00 | 7,000.00 | 6,835.56 | 1,823,913 |
Jan 26, 2024 | 6,980.00 | 7,026.00 | 6,899.00 | 7,016.00 | 6,851.18 | 1,993,759 |
Jan 25, 2024 | 6,797.00 | 6,995.00 | 6,818.00 | 6,984.00 | 6,819.93 | 5,217,054 |
Jan 24, 2024 | 6,645.00 | 6,817.00 | 6,518.00 | 6,797.00 | 6,637.32 | 5,841,012 |
Jan 23, 2024 | 6,469.00 | 6,569.00 | 6,347.00 | 6,497.00 | 6,344.37 | 5,898,303 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |