Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 4,205.00 | 4,215.00 | 4,140.00 | 4,205.00 | 4,205.00 | 140,500 |
03 Jul 2024 | 4,150.00 | 4,190.00 | 4,090.00 | 4,190.00 | 4,190.00 | 163,600 |
02 Jul 2024 | 4,215.00 | 4,330.00 | 4,150.00 | 4,170.00 | 4,170.00 | 209,500 |
01 Jul 2024 | 4,200.00 | 4,215.00 | 4,170.00 | 4,195.00 | 4,195.00 | 181,200 |
28 Jun 2024 | 4,250.00 | 4,255.00 | 4,125.00 | 4,165.00 | 4,165.00 | 214,700 |
27 Jun 2024 | 4,190.00 | 4,275.00 | 4,190.00 | 4,245.00 | 4,245.00 | 168,200 |
27 Jun 2024 | 35 Dividend | |||||
27 Jun 2024 | 2:1 Stock split | |||||
26 Jun 2024 | 4,245.00 | 4,285.00 | 4,210.00 | 4,260.00 | 4,225.00 | 208,600 |
25 Jun 2024 | 4,200.00 | 4,200.00 | 4,135.00 | 4,200.00 | 4,165.49 | 175,800 |
24 Jun 2024 | 4,285.00 | 4,370.00 | 4,205.00 | 4,205.00 | 4,170.45 | 190,600 |
21 Jun 2024 | 4,295.00 | 4,320.00 | 4,240.00 | 4,265.00 | 4,229.96 | 446,400 |
20 Jun 2024 | 4,245.00 | 4,385.00 | 4,235.00 | 4,295.00 | 4,259.71 | 242,200 |
19 Jun 2024 | 4,305.00 | 4,470.00 | 4,225.00 | 4,250.00 | 4,215.08 | 478,000 |
18 Jun 2024 | 4,225.00 | 4,250.00 | 4,140.00 | 4,190.00 | 4,155.58 | 214,800 |
17 Jun 2024 | 4,285.00 | 4,290.00 | 4,220.00 | 4,230.00 | 4,195.25 | 158,200 |
14 Jun 2024 | 4,165.00 | 4,305.00 | 4,155.00 | 4,290.00 | 4,254.75 | 244,800 |
13 Jun 2024 | 4,295.00 | 4,325.00 | 4,200.00 | 4,235.00 | 4,200.21 | 120,600 |
12 Jun 2024 | 4,290.00 | 4,355.00 | 4,285.00 | 4,295.00 | 4,259.71 | 102,000 |
11 Jun 2024 | 4,320.00 | 4,350.00 | 4,270.00 | 4,280.00 | 4,244.84 | 111,800 |
10 Jun 2024 | 4,360.00 | 4,375.00 | 4,300.00 | 4,335.00 | 4,299.38 | 100,000 |
07 Jun 2024 | 4,260.00 | 4,365.00 | 4,260.00 | 4,345.00 | 4,309.30 | 99,600 |
06 Jun 2024 | 4,345.00 | 4,385.00 | 4,285.00 | 4,285.00 | 4,249.79 | 192,200 |
05 Jun 2024 | 4,355.00 | 4,405.00 | 4,295.00 | 4,330.00 | 4,294.42 | 238,600 |
04 Jun 2024 | 4,415.00 | 4,425.00 | 4,330.00 | 4,360.00 | 4,324.18 | 161,200 |
03 Jun 2024 | 4,445.00 | 4,455.00 | 4,350.00 | 4,380.00 | 4,344.01 | 177,600 |
31 May 2024 | 4,415.00 | 4,460.00 | 4,355.00 | 4,420.00 | 4,383.69 | 282,800 |
30 May 2024 | 4,140.00 | 4,350.00 | 4,110.00 | 4,335.00 | 4,299.38 | 261,400 |
29 May 2024 | 4,200.00 | 4,335.00 | 4,185.00 | 4,250.00 | 4,215.08 | 218,800 |
28 May 2024 | 4,260.00 | 4,325.00 | 4,205.00 | 4,235.00 | 4,200.21 | 288,200 |
27 May 2024 | 4,060.00 | 4,240.00 | 4,060.00 | 4,230.00 | 4,195.25 | 512,400 |
24 May 2024 | 3,955.00 | 3,995.00 | 3,940.00 | 3,950.00 | 3,917.55 | 132,600 |
23 May 2024 | 4,075.00 | 4,085.00 | 3,975.00 | 4,030.00 | 3,996.89 | 138,800 |
22 May 2024 | 4,040.00 | 4,075.00 | 4,005.00 | 4,050.00 | 4,016.73 | 168,800 |
21 May 2024 | 4,035.00 | 4,055.00 | 3,980.00 | 4,040.00 | 4,006.81 | 245,600 |
20 May 2024 | 3,995.00 | 4,060.00 | 3,990.00 | 4,040.00 | 4,006.81 | 182,000 |
17 May 2024 | 3,965.00 | 4,020.00 | 3,955.00 | 3,965.00 | 3,932.42 | 160,400 |
16 May 2024 | 4,065.00 | 4,090.00 | 3,965.00 | 3,990.00 | 3,957.22 | 207,400 |
15 May 2024 | 4,050.00 | 4,065.00 | 3,995.00 | 4,050.00 | 4,016.73 | 173,800 |
14 May 2024 | 3,900.00 | 4,000.00 | 3,875.00 | 3,990.00 | 3,957.22 | 181,800 |
13 May 2024 | 3,930.00 | 4,000.00 | 3,900.00 | 3,975.00 | 3,942.34 | 193,400 |
10 May 2024 | 3,940.00 | 4,015.00 | 3,885.00 | 3,915.00 | 3,882.83 | 360,200 |
09 May 2024 | 3,940.00 | 4,090.00 | 3,920.00 | 3,940.00 | 3,907.63 | 388,200 |
08 May 2024 | 3,800.00 | 4,020.00 | 3,800.00 | 3,965.00 | 3,932.42 | 433,600 |
07 May 2024 | 3,975.00 | 3,980.00 | 3,805.00 | 3,865.00 | 3,833.25 | 328,000 |
02 May 2024 | 3,995.00 | 3,995.00 | 3,830.00 | 3,890.00 | 3,858.04 | 606,400 |
01 May 2024 | 3,900.00 | 4,070.00 | 3,850.00 | 4,030.00 | 3,996.89 | 1,301,800 |
30 Apr 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,649.77 | 96,400 |
26 Apr 2024 | 3,195.00 | 3,220.00 | 3,125.00 | 3,180.00 | 3,153.87 | 222,200 |
25 Apr 2024 | 3,250.00 | 3,300.00 | 3,145.00 | 3,155.00 | 3,129.08 | 192,600 |
24 Apr 2024 | 3,190.00 | 3,280.00 | 3,160.00 | 3,270.00 | 3,243.13 | 302,800 |
23 Apr 2024 | 3,150.00 | 3,190.00 | 3,120.00 | 3,125.00 | 3,099.33 | 128,800 |
22 Apr 2024 | 3,125.00 | 3,165.00 | 3,115.00 | 3,140.00 | 3,114.20 | 142,600 |
19 Apr 2024 | 3,245.00 | 3,245.00 | 3,090.00 | 3,120.00 | 3,094.37 | 253,600 |
18 Apr 2024 | 3,260.00 | 3,285.00 | 3,220.00 | 3,255.00 | 3,228.26 | 114,600 |
17 Apr 2024 | 3,320.00 | 3,320.00 | 3,215.00 | 3,275.00 | 3,248.09 | 164,600 |
16 Apr 2024 | 3,400.00 | 3,405.00 | 3,290.00 | 3,300.00 | 3,272.89 | 191,000 |
15 Apr 2024 | 3,400.00 | 3,420.00 | 3,370.00 | 3,420.00 | 3,391.90 | 76,200 |
12 Apr 2024 | 3,460.00 | 3,475.00 | 3,390.00 | 3,420.00 | 3,391.90 | 82,800 |
11 Apr 2024 | 3,420.00 | 3,450.00 | 3,395.00 | 3,450.00 | 3,421.66 | 85,000 |
10 Apr 2024 | 3,470.00 | 3,475.00 | 3,395.00 | 3,450.00 | 3,421.66 | 206,800 |
09 Apr 2024 | 3,500.00 | 3,520.00 | 3,460.00 | 3,485.00 | 3,456.37 | 137,400 |
08 Apr 2024 | 3,500.00 | 3,550.00 | 3,455.00 | 3,465.00 | 3,436.53 | 257,800 |
05 Apr 2024 | 3,445.00 | 3,500.00 | 3,430.00 | 3,475.00 | 3,446.45 | 147,200 |
04 Apr 2024 | 3,415.00 | 3,520.00 | 3,400.00 | 3,505.00 | 3,476.20 | 249,000 |
03 Apr 2024 | 3,360.00 | 3,425.00 | 3,340.00 | 3,390.00 | 3,362.15 | 196,400 |
02 Apr 2024 | 3,465.00 | 3,475.00 | 3,355.00 | 3,385.00 | 3,357.19 | 232,000 |
01 Apr 2024 | 3,490.00 | 3,495.00 | 3,375.00 | 3,425.00 | 3,396.86 | 131,600 |
29 Mar 2024 | 3,390.00 | 3,470.00 | 3,375.00 | 3,465.00 | 3,436.53 | 79,600 |
28 Mar 2024 | 3,380.00 | 3,395.00 | 3,350.00 | 3,360.00 | 3,332.39 | 123,400 |
27 Mar 2024 | 3,410.00 | 3,450.00 | 3,395.00 | 3,395.00 | 3,367.11 | 132,800 |
26 Mar 2024 | 3,395.00 | 3,425.00 | 3,385.00 | 3,410.00 | 3,381.98 | 89,400 |
25 Mar 2024 | 3,450.00 | 3,475.00 | 3,385.00 | 3,395.00 | 3,367.11 | 164,800 |
22 Mar 2024 | 3,475.00 | 3,475.00 | 3,415.00 | 3,420.00 | 3,391.90 | 117,800 |
21 Mar 2024 | 3,475.00 | 3,485.00 | 3,440.00 | 3,450.00 | 3,421.66 | 95,800 |
19 Mar 2024 | 3,380.00 | 3,455.00 | 3,370.00 | 3,445.00 | 3,416.70 | 136,800 |
18 Mar 2024 | 3,340.00 | 3,435.00 | 3,315.00 | 3,385.00 | 3,357.19 | 208,400 |
15 Mar 2024 | 3,330.00 | 3,345.00 | 3,275.00 | 3,290.00 | 3,262.97 | 146,800 |
14 Mar 2024 | 3,195.00 | 3,280.00 | 3,195.00 | 3,280.00 | 3,253.05 | 95,800 |
13 Mar 2024 | 3,310.00 | 3,325.00 | 3,210.00 | 3,245.00 | 3,218.34 | 119,800 |
12 Mar 2024 | 3,210.00 | 3,250.00 | 3,195.00 | 3,245.00 | 3,218.34 | 184,200 |
11 Mar 2024 | 3,245.00 | 3,255.00 | 3,185.00 | 3,215.00 | 3,188.59 | 239,400 |
08 Mar 2024 | 3,325.00 | 3,365.00 | 3,300.00 | 3,315.00 | 3,287.76 | 167,600 |
07 Mar 2024 | 3,385.00 | 3,395.00 | 3,330.00 | 3,345.00 | 3,317.52 | 170,600 |
06 Mar 2024 | 3,275.00 | 3,400.00 | 3,275.00 | 3,380.00 | 3,352.23 | 182,600 |
05 Mar 2024 | 3,305.00 | 3,330.00 | 3,250.00 | 3,290.00 | 3,262.97 | 236,600 |
04 Mar 2024 | 3,315.00 | 3,355.00 | 3,205.00 | 3,205.00 | 3,178.67 | 304,800 |
01 Mar 2024 | 3,235.00 | 3,315.00 | 3,215.00 | 3,315.00 | 3,287.76 | 195,400 |
29 Feb 2024 | 3,270.00 | 3,280.00 | 3,205.00 | 3,245.00 | 3,218.34 | 236,000 |
28 Feb 2024 | 3,275.00 | 3,300.00 | 3,220.00 | 3,260.00 | 3,233.22 | 211,400 |
27 Feb 2024 | 3,200.00 | 3,335.00 | 3,200.00 | 3,325.00 | 3,297.68 | 261,800 |
26 Feb 2024 | 3,210.00 | 3,210.00 | 3,150.00 | 3,185.00 | 3,158.83 | 108,200 |
22 Feb 2024 | 3,225.00 | 3,235.00 | 3,145.00 | 3,195.00 | 3,168.75 | 156,200 |
21 Feb 2024 | 3,175.00 | 3,230.00 | 3,170.00 | 3,185.00 | 3,158.83 | 280,800 |
20 Feb 2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,145.00 | 3,119.16 | 202,600 |
19 Feb 2024 | 3,130.00 | 3,205.00 | 3,125.00 | 3,205.00 | 3,178.67 | 154,200 |
16 Feb 2024 | 3,145.00 | 3,155.00 | 3,110.00 | 3,130.00 | 3,104.28 | 170,000 |
15 Feb 2024 | 3,150.00 | 3,155.00 | 3,095.00 | 3,155.00 | 3,129.08 | 178,800 |
14 Feb 2024 | 3,170.00 | 3,180.00 | 3,125.00 | 3,160.00 | 3,134.04 | 266,200 |
13 Feb 2024 | 3,095.00 | 3,190.00 | 3,085.00 | 3,150.00 | 3,124.12 | 392,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |