Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | - |
May 24, 2024 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | - |
May 23, 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
May 22, 2024 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | - |
May 21, 2024 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | - |
May 20, 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
May 17, 2024 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | - |
May 16, 2024 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | - |
May 15, 2024 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | - |
May 14, 2024 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | - |
May 13, 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | - |
May 10, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
May 09, 2024 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | - |
May 08, 2024 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | - |
May 07, 2024 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | - |
May 03, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
May 02, 2024 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | - |
May 02, 2024 | 0.2821 Dividend | |||||
May 01, 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,355.72 | - |
Apr 30, 2024 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 3,382.72 | - |
Apr 29, 2024 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 3,392.71 | - |
Apr 26, 2024 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 3,337.72 | - |
Apr 25, 2024 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 3,326.72 | - |
Apr 24, 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,421.71 | - |
Apr 23, 2024 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,387.72 | - |
Apr 22, 2024 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 3,392.71 | - |
Apr 19, 2024 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 3,327.72 | - |
Apr 18, 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,421.71 | - |
Apr 17, 2024 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 3,388.72 | - |
Apr 16, 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,456.71 | - |
Apr 15, 2024 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 3,500.71 | - |
Apr 12, 2024 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,542.70 | - |
Apr 11, 2024 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,542.70 | - |
Apr 10, 2024 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 3,535.70 | - |
Apr 09, 2024 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,548.70 | - |
Apr 08, 2024 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | 3,545.70 | - |
Apr 05, 2024 | 3,526.00 | 3,526.00 | 3,526.00 | 3,526.00 | 3,525.70 | - |
Apr 04, 2024 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 3,541.70 | - |
Apr 03, 2024 | 3,554.00 | 3,554.00 | 3,554.00 | 3,554.00 | 3,553.70 | - |
Apr 02, 2024 | 3,598.00 | 3,598.00 | 3,598.00 | 3,598.00 | 3,597.70 | - |
Mar 28, 2024 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | 3,655.69 | - |
Mar 27, 2024 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 3,685.69 | - |
Mar 26, 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,661.69 | - |
Mar 25, 2024 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,667.69 | - |
Mar 22, 2024 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 3,733.69 | - |
Mar 21, 2024 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 3,686.69 | - |
Mar 20, 2024 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 3,657.69 | - |
Mar 19, 2024 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,687.69 | - |
Mar 18, 2024 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,687.69 | - |
Mar 15, 2024 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,627.70 | - |
Mar 14, 2024 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 3,651.69 | - |
Mar 13, 2024 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 3,637.69 | - |
Mar 12, 2024 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 3,686.69 | - |
Mar 11, 2024 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,654.69 | - |
Mar 08, 2024 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 3,700.69 | - |
Mar 07, 2024 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 3,703.69 | - |
Mar 06, 2024 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,709.69 | - |
Mar 05, 2024 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 3,662.69 | - |
Mar 04, 2024 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,687.69 | - |
Mar 01, 2024 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | 3,713.69 | - |
Feb 29, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,719.69 | - |
Feb 28, 2024 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 3,705.69 | - |
Feb 27, 2024 | 3,709.00 | 3,709.00 | 3,709.00 | 3,709.00 | 3,708.69 | - |
Feb 26, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,674.69 | - |
Feb 23, 2024 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 3,637.69 | - |
Feb 22, 2024 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | 3,645.69 | - |
Feb 21, 2024 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 3,666.69 | - |
Feb 20, 2024 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 3,702.69 | - |
Feb 19, 2024 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 3,700.69 | - |
Feb 16, 2024 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 3,666.69 | - |
Feb 15, 2024 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 3,613.70 | - |
Feb 14, 2024 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | 3,577.70 | - |
Feb 13, 2024 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,641.69 | - |
Feb 12, 2024 | 3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | 3,621.70 | - |
Feb 09, 2024 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 3,617.70 | - |
Feb 08, 2024 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 3,637.69 | - |
Feb 07, 2024 | 3,657.00 | 3,657.00 | 3,657.00 | 3,657.00 | 3,656.69 | - |
Feb 06, 2024 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 3,686.69 | - |
Feb 05, 2024 | 3,709.00 | 3,709.00 | 3,709.00 | 3,709.00 | 3,708.69 | - |
Feb 02, 2024 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | 3,670.69 | - |
Feb 01, 2024 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 3,685.69 | - |
Jan 31, 2024 | 3,697.00 | 3,697.00 | 3,697.00 | 3,697.00 | 3,696.69 | - |
Jan 30, 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,697.69 | - |
Jan 29, 2024 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 3,682.69 | - |
Jan 26, 2024 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 3,682.69 | - |
Jan 25, 2024 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 3,722.69 | - |
Jan 24, 2024 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 3,676.69 | - |
Jan 23, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,699.69 | - |
Jan 22, 2024 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 3,691.69 | - |
Jan 19, 2024 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,627.70 | - |
Jan 18, 2024 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | 3,592.70 | - |
Jan 17, 2024 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 3,625.70 | - |
Jan 16, 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,728.69 | - |
Jan 15, 2024 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 3,781.68 | - |
Jan 12, 2024 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,776.68 | - |
Jan 11, 2024 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 3,760.68 | - |
Jan 10, 2024 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 3,787.68 | - |
Jan 09, 2024 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,776.68 | - |
Jan 08, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,729.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |