Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | - |
Jun 07, 2024 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | - |
Jun 06, 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | - |
Jun 05, 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | - |
Jun 04, 2024 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | - |
Jun 03, 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
May 31, 2024 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | - |
May 30, 2024 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | - |
May 29, 2024 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | - |
May 28, 2024 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | - |
May 24, 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | - |
May 23, 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | - |
May 22, 2024 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
May 21, 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | - |
May 20, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
May 17, 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | - |
May 16, 2024 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | - |
May 15, 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | - |
May 14, 2024 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | - |
May 13, 2024 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | - |
May 10, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
May 09, 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
May 08, 2024 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | - |
May 07, 2024 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | - |
May 03, 2024 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | - |
May 02, 2024 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | - |
Apr 29, 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | - |
Apr 26, 2024 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | - |
Apr 25, 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | - |
Apr 24, 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | - |
Apr 23, 2024 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | - |
Apr 22, 2024 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | - |
Apr 19, 2024 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | - |
Apr 18, 2024 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | - |
Apr 17, 2024 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | - |
Apr 16, 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | - |
Apr 15, 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | - |
Apr 12, 2024 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | - |
Apr 11, 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
Apr 10, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | - |
Apr 09, 2024 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | - |
Apr 08, 2024 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | - |
Apr 05, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - |
Apr 04, 2024 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | - |
Apr 03, 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | - |
Apr 02, 2024 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
Mar 28, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
Mar 27, 2024 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | - |
Mar 26, 2024 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | - |
Mar 25, 2024 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | - |
Mar 22, 2024 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
Mar 21, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
Mar 20, 2024 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | - |
Mar 19, 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | - |
Mar 18, 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | - |
Mar 15, 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | - |
Mar 14, 2024 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | - |
Mar 13, 2024 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | - |
Mar 12, 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | - |
Mar 11, 2024 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | - |
Mar 08, 2024 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | - |
Mar 07, 2024 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | - |
Mar 06, 2024 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | - |
Mar 05, 2024 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | - |
Mar 04, 2024 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | - |
Mar 01, 2024 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | - |
Feb 29, 2024 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | - |
Feb 28, 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
Feb 27, 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | - |
Feb 26, 2024 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | - |
Feb 23, 2024 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | - |
Feb 22, 2024 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | - |
Feb 21, 2024 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | - |
Feb 20, 2024 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
Feb 15, 2024 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | - |
Feb 14, 2024 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | - |
Feb 13, 2024 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | - |
Feb 12, 2024 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | - |
Feb 09, 2024 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | - |
Feb 08, 2024 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | - |
Feb 07, 2024 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | - |
Feb 06, 2024 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | - |
Feb 05, 2024 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | - |
Feb 02, 2024 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | - |
Feb 01, 2024 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | - |
Jan 31, 2024 | 3,027.00 | 3,027.00 | 3,027.00 | 3,027.00 | 3,027.00 | - |
Jan 30, 2024 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | - |
Jan 29, 2024 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | - |
Jan 26, 2024 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | - |
Jan 25, 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | - |
Jan 24, 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | - |
Jan 23, 2024 | 3,041.00 | 3,041.00 | 3,041.00 | 3,041.00 | 3,041.00 | - |
Jan 22, 2024 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | - |
Jan 19, 2024 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | - |
Jan 18, 2024 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | - |
Jan 17, 2024 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |