Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4,230.00 | 4,370.00 | 4,010.00 | 4,205.00 | 4,205.00 | 4,629 |
Jun 27, 2024 | 4,168.68 | 4,300.00 | 4,168.68 | 4,180.00 | 4,180.00 | 758 |
Jun 26, 2024 | 4,227.50 | 4,227.50 | 4,198.37 | 4,190.00 | 4,190.00 | 1,496 |
Jun 25, 2024 | 4,170.16 | 4,213.29 | 4,019.50 | 4,195.00 | 4,195.00 | 3,194 |
Jun 24, 2024 | 4,208.59 | 4,208.59 | 4,204.32 | 4,200.00 | 4,200.00 | 16,597 |
Jun 21, 2024 | 4,220.00 | 4,353.90 | 4,080.00 | 4,205.00 | 4,205.00 | 9,697 |
Jun 20, 2024 | 4,180.00 | 4,251.02 | 4,180.00 | 4,240.00 | 4,240.00 | 4,859 |
Jun 19, 2024 | 4,145.11 | 4,176.00 | 4,137.81 | 4,005.00 | 4,005.00 | 1,098 |
Jun 18, 2024 | 4,120.00 | 4,200.00 | 4,000.40 | 4,070.00 | 4,070.00 | 1,372 |
Jun 17, 2024 | 4,100.00 | 4,170.00 | 3,978.30 | 4,005.00 | 4,005.00 | 1,251 |
Jun 14, 2024 | 4,200.00 | 4,200.00 | 4,143.00 | 4,155.00 | 4,155.00 | 2,539 |
Jun 13, 2024 | 4,132.50 | 4,190.33 | 4,115.00 | 4,205.00 | 4,205.00 | 4,423 |
Jun 12, 2024 | 4,170.00 | 4,170.00 | 4,162.50 | 4,205.00 | 4,205.00 | 1,494 |
Jun 11, 2024 | 4,180.00 | 4,290.00 | 4,113.50 | 4,120.00 | 4,120.00 | 2,661 |
Jun 10, 2024 | 4,200.00 | 4,288.20 | 4,167.07 | 4,180.00 | 4,180.00 | 2,284 |
Jun 07, 2024 | 4,300.00 | 4,513.90 | 4,161.14 | 4,400.00 | 4,400.00 | 26,648 |
Jun 06, 2024 | 4,150.00 | 4,319.93 | 4,150.00 | 4,300.00 | 4,300.00 | 2,310 |
Jun 05, 2024 | 4,100.00 | 4,181.35 | 3,991.90 | 4,125.00 | 4,125.00 | 2,643 |
Jun 04, 2024 | 4,300.00 | 4,300.00 | 4,100.00 | 4,065.00 | 4,065.00 | 11,598 |
Jun 03, 2024 | 4,340.00 | 4,500.00 | 4,188.20 | 4,395.00 | 4,395.00 | 5,274 |
May 31, 2024 | 4,410.00 | 4,620.00 | 4,289.30 | 4,620.00 | 4,620.00 | 15,183 |
May 30, 2024 | 4,470.00 | 4,470.00 | 4,430.41 | 4,470.00 | 4,470.00 | 2,341 |
May 29, 2024 | 4,220.00 | 4,470.00 | 4,220.00 | 4,515.00 | 4,515.00 | 3,623 |
May 29, 2024 | 15.5 Dividend | |||||
May 28, 2024 | 4,474.45 | 4,628.30 | 4,308.20 | 4,430.00 | 4,414.50 | 3,548 |
May 24, 2024 | 4,426.10 | 4,426.10 | 4,397.15 | 4,415.00 | 4,399.55 | 1,512 |
May 23, 2024 | 4,560.00 | 4,677.10 | 4,391.63 | 4,415.00 | 4,399.55 | 8,341 |
May 22, 2024 | 4,450.00 | 4,690.00 | 4,270.00 | 4,350.00 | 4,334.78 | 11,859 |
May 21, 2024 | 4,680.00 | 4,680.00 | 4,250.00 | 4,485.00 | 4,469.31 | 12,101 |
May 20, 2024 | 4,610.00 | 4,956.15 | 4,180.00 | 4,180.00 | 4,165.38 | 4,103 |
May 17, 2024 | 4,414.40 | 4,474.12 | 4,414.40 | 4,595.00 | 4,578.92 | 8,507 |
May 16, 2024 | 4,430.00 | 4,826.00 | 4,410.00 | 4,410.00 | 4,394.57 | 2,725 |
May 15, 2024 | 4,350.00 | 4,488.50 | 4,348.60 | 4,415.00 | 4,399.55 | 19,626 |
May 14, 2024 | 4,240.00 | 4,634.73 | 4,240.00 | 4,310.00 | 4,294.92 | 2,385 |
May 13, 2024 | 4,400.00 | 4,400.00 | 4,102.40 | 4,220.00 | 4,205.23 | 6,269 |
May 10, 2024 | 4,500.00 | 4,616.10 | 4,231.70 | 4,330.00 | 4,314.85 | 9,020 |
May 09, 2024 | 4,250.00 | 4,440.00 | 4,250.00 | 4,390.00 | 4,374.64 | 11,548 |
May 08, 2024 | 4,435.90 | 4,435.90 | 4,260.72 | 4,255.00 | 4,240.11 | 10,292 |
May 07, 2024 | 4,436.20 | 4,436.20 | 4,119.60 | 4,270.00 | 4,255.06 | 3,203 |
May 03, 2024 | 4,020.00 | 4,415.90 | 4,020.00 | 4,020.00 | 4,005.93 | 3,372 |
May 02, 2024 | 4,196.55 | 4,244.07 | 4,196.55 | 4,190.00 | 4,175.34 | 1,867 |
May 01, 2024 | 4,180.00 | 4,267.50 | 4,180.00 | 4,125.00 | 4,110.57 | 1,825 |
Apr 30, 2024 | 4,180.00 | 4,389.50 | 4,009.00 | 4,185.00 | 4,170.36 | 16,891 |
Apr 29, 2024 | 4,327.52 | 4,327.52 | 4,270.05 | 4,155.00 | 4,140.46 | 4,333 |
Apr 26, 2024 | 4,240.00 | 4,414.50 | 4,240.00 | 4,320.00 | 4,304.88 | 13,232 |
Apr 25, 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,095.62 | - |
Apr 24, 2024 | 4,130.00 | 4,399.00 | 4,000.00 | 4,275.00 | 4,260.04 | 14,371 |
Apr 23, 2024 | 4,200.00 | 4,202.11 | 3,867.50 | 4,150.00 | 4,135.48 | 7,099 |
Apr 22, 2024 | 4,290.00 | 4,310.00 | 3,930.00 | 4,180.00 | 4,165.38 | 14,546 |
Apr 19, 2024 | 4,452.00 | 4,452.00 | 4,230.35 | 4,250.00 | 4,235.13 | 5,079 |
Apr 18, 2024 | 4,173.60 | 4,451.80 | 4,058.20 | 4,245.00 | 4,230.15 | 9,997 |
Apr 17, 2024 | 4,020.00 | 4,254.70 | 4,020.00 | 4,170.00 | 4,155.41 | 19,044 |
Apr 16, 2024 | 4,220.00 | 4,220.00 | 3,857.80 | 4,035.00 | 4,020.88 | 9,742 |
Apr 15, 2024 | 4,380.00 | 4,380.00 | 4,050.00 | 4,135.00 | 4,120.53 | 14,286 |
Apr 12, 2024 | 4,170.00 | 4,490.60 | 4,117.50 | 4,290.00 | 4,274.99 | 18,813 |
Apr 11, 2024 | 4,100.00 | 4,281.30 | 3,900.00 | 4,090.00 | 4,075.69 | 10,534 |
Apr 10, 2024 | 3,910.00 | 4,212.70 | 3,868.50 | 3,995.00 | 3,981.02 | 4,427 |
Apr 09, 2024 | 4,140.50 | 4,140.50 | 3,789.50 | 3,985.00 | 3,971.06 | 7,307 |
Apr 08, 2024 | 3,940.00 | 4,096.20 | 3,727.60 | 3,860.00 | 3,846.49 | 11,466 |
Apr 05, 2024 | 3,800.00 | 4,033.56 | 3,750.00 | 3,925.00 | 3,911.27 | 7,702 |
Apr 04, 2024 | 4,090.00 | 4,133.00 | 3,824.50 | 3,980.00 | 3,966.07 | 42,800 |
Apr 03, 2024 | 3,800.00 | 4,086.40 | 3,480.00 | 3,905.00 | 3,891.34 | 6,734 |
Apr 02, 2024 | 3,974.00 | 4,016.20 | 3,853.84 | 3,830.00 | 3,816.60 | 10,705 |
Apr 02, 2024 | 15.5 Dividend | |||||
Mar 28, 2024 | 3,719.50 | 3,741.37 | 3,600.00 | 3,830.00 | 3,801.15 | 15,416 |
Mar 27, 2024 | 3,520.00 | 3,862.50 | 3,520.00 | 3,520.00 | 3,493.49 | 3,706 |
Mar 26, 2024 | 3,570.00 | 3,610.00 | 3,558.00 | 3,650.00 | 3,622.51 | 4,586 |
Mar 25, 2024 | 3,540.00 | 3,599.16 | 3,367.50 | 3,585.00 | 3,558.00 | 3,212 |
Mar 22, 2024 | 3,580.00 | 3,594.45 | 3,579.99 | 3,525.00 | 3,498.45 | 1,728 |
Mar 21, 2024 | 3,630.00 | 3,680.00 | 3,621.85 | 3,580.00 | 3,553.04 | 12,858 |
Mar 20, 2024 | 3,580.00 | 3,580.00 | 3,416.71 | 3,415.00 | 3,389.28 | 5,389 |
Mar 19, 2024 | 3,410.00 | 3,451.40 | 3,410.00 | 3,385.00 | 3,359.51 | 3,048 |
Mar 18, 2024 | 3,530.00 | 3,530.00 | 3,293.00 | 3,425.00 | 3,399.20 | 10,190 |
Mar 15, 2024 | 3,570.00 | 3,731.50 | 3,360.00 | 3,360.00 | 3,334.69 | 7,318 |
Mar 14, 2024 | 3,570.00 | 3,731.50 | 3,532.78 | 3,505.00 | 3,478.60 | 2,701 |
Mar 13, 2024 | 3,570.00 | 3,581.61 | 3,548.96 | 3,535.00 | 3,508.38 | 4,149 |
Mar 12, 2024 | 3,460.00 | 3,561.50 | 3,410.00 | 3,485.00 | 3,458.75 | 5,226 |
Mar 11, 2024 | 3,410.00 | 3,552.50 | 3,400.00 | 3,400.00 | 3,374.39 | 9,348 |
Mar 08, 2024 | 3,410.00 | 3,533.00 | 3,410.00 | 3,410.00 | 3,384.32 | 4,539 |
Mar 07, 2024 | 3,490.00 | 3,502.50 | 3,341.50 | 3,400.00 | 3,374.39 | 6,697 |
Mar 06, 2024 | 3,440.00 | 3,474.00 | 3,398.25 | 3,410.00 | 3,384.32 | 4,435 |
Mar 05, 2024 | 3,450.00 | 3,500.00 | 3,330.00 | 3,330.00 | 3,304.92 | 58,298 |
Mar 04, 2024 | 3,410.00 | 3,410.00 | 3,352.41 | 3,410.00 | 3,384.32 | 8,309 |
Mar 01, 2024 | 3,250.00 | 3,370.00 | 3,200.00 | 3,350.00 | 3,324.77 | 25,812 |
Feb 29, 2024 | 3,220.00 | 3,225.88 | 3,140.00 | 3,140.00 | 3,116.35 | 6,120 |
Feb 28, 2024 | 3,100.00 | 3,144.79 | 3,100.00 | 3,120.00 | 3,096.50 | 4,547 |
Feb 27, 2024 | 3,100.00 | 3,185.50 | 3,100.00 | 3,145.00 | 3,121.31 | 2,157 |
Feb 26, 2024 | 3,110.00 | 3,183.00 | 3,057.00 | 3,075.00 | 3,051.84 | 4,669 |
Feb 23, 2024 | 3,120.00 | 3,184.00 | 3,040.00 | 3,040.00 | 3,017.10 | 5,135 |
Feb 22, 2024 | 3,270.00 | 3,273.00 | 3,110.00 | 3,175.00 | 3,151.09 | 8,069 |
Feb 21, 2024 | 3,360.00 | 3,400.00 | 3,190.41 | 3,200.00 | 3,175.90 | 14,372 |
Feb 20, 2024 | 3,428.50 | 3,534.65 | 3,428.50 | 3,505.00 | 3,478.60 | 3,391 |
Feb 19, 2024 | 3,581.50 | 3,581.50 | 3,581.50 | 3,505.00 | 3,478.60 | 95 |
Feb 16, 2024 | 3,500.00 | 3,551.66 | 3,443.00 | 3,510.00 | 3,483.56 | 2,750 |
Feb 15, 2024 | 3,500.00 | 3,560.00 | 3,390.70 | 3,490.00 | 3,463.71 | 4,487 |
Feb 14, 2024 | 3,400.00 | 3,510.00 | 3,321.30 | 3,390.00 | 3,364.47 | 3,531 |
Feb 13, 2024 | 3,530.00 | 3,570.00 | 3,420.00 | 3,420.00 | 3,394.24 | 6,549 |
Feb 12, 2024 | 3,560.00 | 3,672.50 | 3,530.00 | 3,605.00 | 3,577.85 | 3,507 |
Feb 09, 2024 | 3,570.00 | 3,613.51 | 3,550.00 | 3,550.00 | 3,523.26 | 22,172 |
Feb 08, 2024 | 3,771.50 | 3,771.50 | 3,620.00 | 3,695.00 | 3,667.17 | 4,286 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |