Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | - |
Jun 13, 2024 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | - |
Jun 12, 2024 | 4,616.46 | 4,617.52 | 4,616.46 | 4,622.50 | 4,622.50 | 338 |
Jun 11, 2024 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | - |
Jun 10, 2024 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | - |
Jun 07, 2024 | 4,590.85 | 4,590.85 | 4,590.07 | 4,593.00 | 4,593.00 | 306 |
Jun 06, 2024 | 4,591.41 | 4,591.41 | 4,591.00 | 4,591.50 | 4,591.50 | 20 |
Jun 05, 2024 | 4,570.50 | 4,570.50 | 4,570.50 | 4,570.50 | 4,570.50 | - |
Jun 04, 2024 | 4,478.00 | 4,478.00 | 4,478.00 | 4,475.50 | 4,475.50 | 150 |
Jun 03, 2024 | 4,569.00 | 4,570.00 | 4,569.00 | 4,527.00 | 4,527.00 | 488 |
May 31, 2024 | 4,468.50 | 4,468.50 | 4,468.50 | 4,468.50 | 4,468.50 | - |
May 30, 2024 | 4,520.00 | 4,526.00 | 4,520.00 | 4,548.50 | 4,548.50 | 1,050 |
May 29, 2024 | 4,558.50 | 4,558.50 | 4,558.50 | 4,558.50 | 4,558.50 | - |
May 28, 2024 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | - |
May 24, 2024 | 4,628.50 | 4,628.50 | 4,628.50 | 4,628.50 | 4,628.50 | - |
May 23, 2024 | 4,654.50 | 4,654.50 | 4,654.50 | 4,654.50 | 4,654.50 | - |
May 22, 2024 | 4,654.50 | 4,654.50 | 4,654.50 | 4,654.50 | 4,654.50 | - |
May 21, 2024 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | - |
May 20, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
May 17, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
May 16, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
May 15, 2024 | 4,703.00 | 4,703.00 | 4,703.00 | 4,703.00 | 4,703.00 | - |
May 14, 2024 | 4,667.47 | 4,667.47 | 4,667.47 | 4,673.00 | 4,673.00 | 214 |
May 13, 2024 | 4,653.30 | 4,653.30 | 4,653.30 | 4,661.00 | 4,661.00 | 64 |
May 10, 2024 | 4,632.50 | 4,632.50 | 4,632.50 | 4,632.50 | 4,632.50 | - |
May 09, 2024 | 4,611.50 | 4,611.50 | 4,611.50 | 4,611.50 | 4,611.50 | - |
May 08, 2024 | 4,595.50 | 4,595.50 | 4,595.50 | 4,595.50 | 4,595.50 | - |
May 07, 2024 | 4,592.46 | 4,592.46 | 4,592.46 | 4,595.50 | 4,595.50 | 10 |
May 03, 2024 | 4,552.65 | 4,556.34 | 4,552.65 | 4,596.00 | 4,596.00 | 2,988 |
May 02, 2024 | 4,510.38 | 4,510.38 | 4,510.38 | 4,548.00 | 4,548.00 | 100 |
May 01, 2024 | 4,446.00 | 4,446.00 | 4,446.00 | 4,449.00 | 4,449.00 | 300 |
Apr 30, 2024 | 4,473.41 | 4,473.41 | 4,473.41 | 4,459.00 | 4,459.00 | 90 |
Apr 29, 2024 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | - |
Apr 26, 2024 | 4,455.00 | 4,466.00 | 4,453.00 | 4,474.00 | 4,474.00 | 264 |
Apr 25, 2024 | 4,388.50 | 4,388.50 | 4,388.50 | 4,388.50 | 4,388.50 | - |
Apr 24, 2024 | 4,410.50 | 4,410.50 | 4,410.50 | 4,410.50 | 4,410.50 | - |
Apr 23, 2024 | 4,373.50 | 4,373.50 | 4,373.50 | 4,373.50 | 4,373.50 | - |
Apr 22, 2024 | 4,321.00 | 4,321.00 | 4,321.00 | 4,350.50 | 4,350.50 | 48 |
Apr 19, 2024 | 4,299.50 | 4,299.50 | 4,299.50 | 4,299.50 | 4,299.50 | - |
Apr 18, 2024 | 4,313.50 | 4,313.50 | 4,313.50 | 4,335.50 | 4,335.50 | 4 |
Apr 17, 2024 | 4,308.00 | 4,325.19 | 4,308.00 | 4,300.00 | 4,300.00 | 776 |
Apr 16, 2024 | 4,313.19 | 4,313.19 | 4,313.19 | 4,306.50 | 4,306.50 | 1 |
Apr 15, 2024 | 4,388.50 | 4,388.50 | 4,388.50 | 4,388.50 | 4,388.50 | - |
Apr 12, 2024 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | - |
Apr 11, 2024 | 4,454.50 | 4,454.50 | 4,454.50 | 4,454.50 | 4,454.50 | - |
Apr 10, 2024 | 4,424.00 | 4,428.00 | 4,421.00 | 4,418.50 | 4,418.50 | 983 |
Apr 09, 2024 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | - |
Apr 08, 2024 | 4,415.95 | 4,415.95 | 4,415.00 | 4,431.50 | 4,431.50 | 22 |
Apr 05, 2024 | 4,399.50 | 4,399.50 | 4,399.50 | 4,399.50 | 4,399.50 | - |
Apr 04, 2024 | 4,436.70 | 4,436.70 | 4,436.70 | 4,453.00 | 4,453.00 | 19 |
Apr 03, 2024 | 4,414.32 | 4,421.00 | 4,414.32 | 4,432.00 | 4,432.00 | 250 |
Apr 02, 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
Mar 28, 2024 | 4,402.00 | 4,402.00 | 4,402.00 | 4,402.00 | 4,402.00 | - |
Mar 27, 2024 | 4,375.50 | 4,375.50 | 4,375.50 | 4,375.50 | 4,375.50 | - |
Mar 26, 2024 | 4,402.00 | 4,402.00 | 4,394.00 | 4,394.50 | 4,394.50 | 480 |
Mar 25, 2024 | 4,382.00 | 4,383.00 | 4,368.00 | 4,379.00 | 4,379.00 | 1,960 |
Mar 22, 2024 | 4,383.50 | 4,383.50 | 4,383.50 | 4,383.50 | 4,383.50 | - |
Mar 21, 2024 | 4,401.00 | 4,401.00 | 4,401.00 | 4,401.00 | 4,401.00 | - |
Mar 20, 2024 | 4,344.11 | 4,344.11 | 4,344.11 | 4,324.50 | 4,324.50 | 118 |
Mar 19, 2024 | 4,308.50 | 4,308.50 | 4,308.50 | 4,308.50 | 4,308.50 | - |
Mar 18, 2024 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | - |
Mar 15, 2024 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | - |
Mar 14, 2024 | 4,352.50 | 4,352.50 | 4,352.50 | 4,352.50 | 4,352.50 | - |
Mar 13, 2024 | 4,357.00 | 4,357.00 | 4,357.00 | 4,357.00 | 4,357.00 | - |
Mar 12, 2024 | 4,380.50 | 4,380.50 | 4,380.50 | 4,380.50 | 4,380.50 | - |
Mar 11, 2024 | 4,301.55 | 4,301.55 | 4,301.55 | 4,318.00 | 4,318.00 | 77 |
Mar 08, 2024 | 4,293.00 | 4,297.00 | 4,293.00 | 4,290.00 | 4,290.00 | 500 |
Mar 07, 2024 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | - |
Mar 06, 2024 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | - |
Mar 05, 2024 | 4,223.50 | 4,223.50 | 4,223.50 | 4,223.50 | 4,223.50 | - |
Mar 04, 2024 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | - |
Mar 01, 2024 | 4,287.50 | 4,287.50 | 4,287.50 | 4,287.50 | 4,287.50 | - |
Feb 29, 2024 | 4,233.50 | 4,233.50 | 4,233.50 | 4,233.50 | 4,233.50 | - |
Feb 28, 2024 | 4,230.89 | 4,230.89 | 4,229.96 | 4,211.50 | 4,211.50 | 30 |
Feb 27, 2024 | 4,268.50 | 4,268.50 | 4,268.50 | 4,268.50 | 4,268.50 | - |
Feb 26, 2024 | 4,261.50 | 4,261.50 | 4,261.50 | 4,261.50 | 4,261.50 | - |
Feb 23, 2024 | 4,279.50 | 4,279.50 | 4,279.50 | 4,279.50 | 4,279.50 | - |
Feb 22, 2024 | 4,284.50 | 4,284.50 | 4,284.50 | 4,284.50 | 4,284.50 | - |
Feb 21, 2024 | 4,251.00 | 4,254.87 | 4,251.00 | 4,249.00 | 4,249.00 | 20 |
Feb 20, 2024 | 4,227.50 | 4,227.50 | 4,227.50 | 4,227.50 | 4,227.50 | - |
Feb 19, 2024 | 4,234.54 | 4,234.54 | 4,234.54 | 4,243.00 | 4,243.00 | 661 |
Feb 16, 2024 | 4,250.50 | 4,250.50 | 4,250.50 | 4,250.50 | 4,250.50 | - |
Feb 15, 2024 | 4,217.50 | 4,217.50 | 4,217.50 | 4,217.50 | 4,217.50 | - |
Feb 14, 2024 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | - |
Feb 13, 2024 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | - |
Feb 12, 2024 | 4,189.00 | 4,196.00 | 4,189.00 | 4,240.00 | 4,240.00 | 566 |
Feb 09, 2024 | 4,174.50 | 4,174.50 | 4,174.50 | 4,174.50 | 4,174.50 | - |
Feb 08, 2024 | 4,169.00 | 4,171.22 | 4,169.00 | 4,174.00 | 4,174.00 | 832 |
Feb 07, 2024 | 4,177.00 | 4,189.00 | 4,177.00 | 4,186.00 | 4,186.00 | 1,418 |
Feb 06, 2024 | 4,192.50 | 4,192.50 | 4,192.50 | 4,192.50 | 4,192.50 | - |
Feb 05, 2024 | 4,087.00 | 4,087.00 | 4,087.00 | 4,098.50 | 4,098.50 | 260 |
Feb 02, 2024 | 4,047.00 | 4,050.00 | 4,047.00 | 4,051.50 | 4,051.50 | 680 |
Feb 01, 2024 | 4,024.50 | 4,024.50 | 4,024.50 | 4,024.50 | 4,024.50 | - |
Jan 31, 2024 | 4,023.50 | 4,023.50 | 4,023.50 | 4,023.50 | 4,023.50 | - |
Jan 30, 2024 | 4,032.60 | 4,032.60 | 4,032.60 | 4,031.50 | 4,031.50 | 19 |
Jan 29, 2024 | 4,053.50 | 4,053.50 | 4,053.50 | 4,053.50 | 4,053.50 | - |
Jan 26, 2024 | 4,064.50 | 4,064.50 | 4,064.50 | 4,064.50 | 4,064.50 | - |
Jan 25, 2024 | 4,069.50 | 4,069.50 | 4,069.50 | 4,069.50 | 4,069.50 | - |
Jan 24, 2024 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | - |
Jan 23, 2024 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |