Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 3,198.00 | 3,249.00 | 3,190.00 | 3,200.00 | 3,200.00 | 71,100 |
Jun 28, 2024 | 3,170.00 | 3,175.00 | 3,149.00 | 3,157.00 | 3,157.00 | 87,200 |
Jun 27, 2024 | 3,185.00 | 3,196.00 | 3,156.00 | 3,176.00 | 3,176.00 | 81,800 |
Jun 26, 2024 | 3,236.00 | 3,239.00 | 3,175.00 | 3,202.00 | 3,202.00 | 106,200 |
Jun 25, 2024 | 3,145.00 | 3,233.00 | 3,134.00 | 3,228.00 | 3,228.00 | 170,800 |
Jun 24, 2024 | 3,093.00 | 3,117.00 | 3,083.00 | 3,110.00 | 3,110.00 | 88,500 |
Jun 21, 2024 | 3,095.00 | 3,115.00 | 3,068.00 | 3,077.00 | 3,077.00 | 153,800 |
Jun 20, 2024 | 3,099.00 | 3,120.00 | 3,067.00 | 3,097.00 | 3,097.00 | 82,700 |
Jun 19, 2024 | 3,104.00 | 3,119.00 | 3,082.00 | 3,093.00 | 3,093.00 | 73,500 |
Jun 18, 2024 | 3,104.00 | 3,144.00 | 3,094.00 | 3,115.00 | 3,115.00 | 76,800 |
Jun 17, 2024 | 3,125.00 | 3,125.00 | 3,069.00 | 3,102.00 | 3,102.00 | 90,600 |
Jun 14, 2024 | 3,095.00 | 3,151.00 | 3,095.00 | 3,134.00 | 3,134.00 | 121,600 |
Jun 13, 2024 | 3,150.00 | 3,150.00 | 3,083.00 | 3,095.00 | 3,095.00 | 115,900 |
Jun 12, 2024 | 3,200.00 | 3,205.00 | 3,141.00 | 3,153.00 | 3,153.00 | 107,400 |
Jun 11, 2024 | 3,197.00 | 3,240.00 | 3,188.00 | 3,209.00 | 3,209.00 | 57,100 |
Jun 10, 2024 | 3,195.00 | 3,240.00 | 3,188.00 | 3,215.00 | 3,215.00 | 66,000 |
Jun 07, 2024 | 3,180.00 | 3,197.00 | 3,134.00 | 3,185.00 | 3,185.00 | 115,000 |
Jun 06, 2024 | 3,218.00 | 3,223.00 | 3,151.00 | 3,181.00 | 3,181.00 | 144,900 |
Jun 05, 2024 | 3,250.00 | 3,254.00 | 3,190.00 | 3,225.00 | 3,225.00 | 155,700 |
Jun 04, 2024 | 3,283.00 | 3,288.00 | 3,252.00 | 3,275.00 | 3,275.00 | 114,300 |
Jun 03, 2024 | 3,295.00 | 3,327.00 | 3,270.00 | 3,288.00 | 3,288.00 | 146,600 |
May 31, 2024 | 3,226.00 | 3,270.00 | 3,214.00 | 3,268.00 | 3,268.00 | 142,400 |
May 30, 2024 | 3,167.00 | 3,228.00 | 3,155.00 | 3,216.00 | 3,216.00 | 131,700 |
May 29, 2024 | 3,211.00 | 3,228.00 | 3,171.00 | 3,174.00 | 3,174.00 | 106,100 |
May 28, 2024 | 3,250.00 | 3,270.00 | 3,211.00 | 3,219.00 | 3,219.00 | 76,300 |
May 27, 2024 | 3,277.00 | 3,277.00 | 3,239.00 | 3,262.00 | 3,262.00 | 76,100 |
May 24, 2024 | 3,241.00 | 3,286.00 | 3,231.00 | 3,260.00 | 3,260.00 | 90,900 |
May 23, 2024 | 3,258.00 | 3,293.00 | 3,223.00 | 3,273.00 | 3,273.00 | 66,400 |
May 22, 2024 | 3,253.00 | 3,281.00 | 3,221.00 | 3,250.00 | 3,250.00 | 101,600 |
May 21, 2024 | 3,225.00 | 3,291.00 | 3,224.00 | 3,253.00 | 3,253.00 | 87,200 |
May 20, 2024 | 3,190.00 | 3,214.00 | 3,184.00 | 3,214.00 | 3,214.00 | 77,600 |
May 17, 2024 | 3,176.00 | 3,227.00 | 3,170.00 | 3,196.00 | 3,196.00 | 64,100 |
May 16, 2024 | 3,212.00 | 3,237.00 | 3,188.00 | 3,196.00 | 3,196.00 | 90,400 |
May 15, 2024 | 3,209.00 | 3,240.00 | 3,200.00 | 3,207.00 | 3,207.00 | 68,700 |
May 14, 2024 | 3,274.00 | 3,282.00 | 3,204.00 | 3,216.00 | 3,216.00 | 231,700 |
May 13, 2024 | 3,338.00 | 3,349.00 | 3,268.00 | 3,269.00 | 3,269.00 | 143,600 |
May 10, 2024 | 3,270.00 | 3,367.00 | 3,265.00 | 3,367.00 | 3,367.00 | 274,700 |
May 09, 2024 | 3,148.00 | 3,274.00 | 3,141.00 | 3,263.00 | 3,263.00 | 334,600 |
May 08, 2024 | 3,200.00 | 3,310.00 | 3,120.00 | 3,131.00 | 3,131.00 | 459,200 |
May 07, 2024 | 3,150.00 | 3,166.00 | 3,101.00 | 3,160.00 | 3,160.00 | 256,600 |
May 02, 2024 | 3,100.00 | 3,145.00 | 3,073.00 | 3,145.00 | 3,145.00 | 175,700 |
May 01, 2024 | 3,071.00 | 3,097.00 | 3,047.00 | 3,083.00 | 3,083.00 | 102,900 |
Apr 30, 2024 | 3,080.00 | 3,080.00 | 3,045.00 | 3,073.00 | 3,073.00 | 141,900 |
Apr 26, 2024 | 3,056.00 | 3,075.00 | 3,012.00 | 3,075.00 | 3,075.00 | 119,300 |
Apr 25, 2024 | 3,062.00 | 3,090.00 | 3,050.00 | 3,072.00 | 3,072.00 | 128,000 |
Apr 24, 2024 | 3,075.00 | 3,075.00 | 3,036.00 | 3,062.00 | 3,062.00 | 104,000 |
Apr 23, 2024 | 3,073.00 | 3,089.00 | 3,048.00 | 3,074.00 | 3,074.00 | 111,600 |
Apr 22, 2024 | 3,019.00 | 3,082.00 | 2,997.50 | 3,068.00 | 3,068.00 | 213,800 |
Apr 19, 2024 | 2,960.00 | 2,984.50 | 2,918.00 | 2,968.50 | 2,968.50 | 174,200 |
Apr 18, 2024 | 2,950.00 | 2,973.00 | 2,950.00 | 2,963.00 | 2,963.00 | 70,200 |
Apr 17, 2024 | 3,018.00 | 3,018.00 | 2,938.00 | 2,953.00 | 2,953.00 | 154,700 |
Apr 16, 2024 | 3,087.00 | 3,087.00 | 3,002.00 | 3,026.00 | 3,026.00 | 173,000 |
Apr 15, 2024 | 3,033.00 | 3,106.00 | 3,014.00 | 3,104.00 | 3,104.00 | 148,400 |
Apr 12, 2024 | 3,010.00 | 3,056.00 | 2,993.00 | 3,056.00 | 3,056.00 | 159,600 |
Apr 11, 2024 | 2,966.00 | 3,004.00 | 2,939.00 | 2,999.50 | 2,999.50 | 127,400 |
Apr 10, 2024 | 2,998.00 | 2,999.00 | 2,961.50 | 2,975.00 | 2,975.00 | 95,600 |
Apr 09, 2024 | 2,933.00 | 2,991.50 | 2,931.00 | 2,991.50 | 2,991.50 | 171,500 |
Apr 08, 2024 | 2,939.00 | 2,955.00 | 2,907.50 | 2,924.00 | 2,924.00 | 130,900 |
Apr 05, 2024 | 2,970.00 | 2,979.50 | 2,910.00 | 2,942.00 | 2,942.00 | 159,300 |
Apr 04, 2024 | 3,014.00 | 3,022.00 | 2,975.00 | 2,986.00 | 2,986.00 | 140,600 |
Apr 03, 2024 | 2,976.00 | 3,040.00 | 2,946.50 | 3,014.00 | 3,014.00 | 210,800 |
Apr 02, 2024 | 3,022.00 | 3,049.00 | 2,990.50 | 3,005.00 | 3,005.00 | 198,000 |
Apr 01, 2024 | 2,975.00 | 3,012.00 | 2,966.50 | 2,989.50 | 2,989.50 | 153,800 |
Mar 29, 2024 | 2,956.50 | 2,975.00 | 2,942.00 | 2,968.50 | 2,968.50 | 68,300 |
Mar 28, 2024 | 2,979.50 | 2,989.50 | 2,930.00 | 2,956.50 | 2,956.50 | 183,300 |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 3,055.00 | 3,081.00 | 3,036.00 | 3,042.00 | 2,992.00 | 191,000 |
Mar 26, 2024 | 3,068.00 | 3,068.00 | 2,999.00 | 3,031.00 | 2,981.18 | 181,900 |
Mar 25, 2024 | 3,037.00 | 3,067.00 | 3,003.00 | 3,051.00 | 3,000.85 | 230,500 |
Mar 22, 2024 | 2,960.00 | 3,054.00 | 2,956.00 | 3,051.00 | 3,000.85 | 355,800 |
Mar 21, 2024 | 2,934.00 | 2,948.00 | 2,916.50 | 2,931.50 | 2,883.32 | 120,500 |
Mar 19, 2024 | 2,904.00 | 2,941.00 | 2,887.50 | 2,938.50 | 2,890.20 | 130,000 |
Mar 18, 2024 | 2,901.50 | 2,919.50 | 2,887.50 | 2,909.50 | 2,861.68 | 151,600 |
Mar 15, 2024 | 2,878.50 | 2,918.00 | 2,874.50 | 2,901.50 | 2,853.81 | 148,500 |
Mar 14, 2024 | 2,830.00 | 2,889.00 | 2,823.50 | 2,878.50 | 2,831.19 | 201,100 |
Mar 13, 2024 | 2,850.00 | 2,860.00 | 2,797.50 | 2,827.50 | 2,781.03 | 136,800 |
Mar 12, 2024 | 2,816.50 | 2,844.50 | 2,796.50 | 2,840.00 | 2,793.32 | 146,600 |
Mar 11, 2024 | 2,893.50 | 2,895.50 | 2,812.50 | 2,835.00 | 2,788.40 | 234,100 |
Mar 08, 2024 | 2,811.00 | 2,908.00 | 2,806.50 | 2,890.50 | 2,842.99 | 268,100 |
Mar 07, 2024 | 2,898.50 | 2,899.00 | 2,842.00 | 2,849.50 | 2,802.66 | 173,400 |
Mar 06, 2024 | 2,852.00 | 2,910.00 | 2,852.00 | 2,891.50 | 2,843.97 | 233,600 |
Mar 05, 2024 | 2,819.00 | 2,877.00 | 2,818.00 | 2,851.00 | 2,804.14 | 202,400 |
Mar 04, 2024 | 2,918.00 | 2,930.50 | 2,822.50 | 2,829.00 | 2,782.50 | 348,000 |
Mar 01, 2024 | 2,967.50 | 2,970.50 | 2,925.00 | 2,930.50 | 2,882.33 | 207,700 |
Feb 29, 2024 | 2,929.50 | 2,969.50 | 2,922.00 | 2,957.50 | 2,908.89 | 243,000 |
Feb 28, 2024 | 2,922.00 | 2,936.00 | 2,905.00 | 2,917.00 | 2,869.05 | 119,200 |
Feb 27, 2024 | 2,898.50 | 2,937.00 | 2,872.50 | 2,907.50 | 2,859.71 | 191,900 |
Feb 26, 2024 | 2,939.00 | 2,940.00 | 2,892.00 | 2,901.00 | 2,853.32 | 141,300 |
Feb 22, 2024 | 2,895.00 | 2,917.00 | 2,885.00 | 2,910.00 | 2,862.17 | 131,200 |
Feb 21, 2024 | 2,913.00 | 2,922.00 | 2,863.00 | 2,882.50 | 2,835.12 | 159,000 |
Feb 20, 2024 | 2,943.50 | 2,956.50 | 2,884.00 | 2,900.00 | 2,852.33 | 217,900 |
Feb 19, 2024 | 2,973.00 | 2,984.00 | 2,946.00 | 2,958.00 | 2,909.38 | 101,600 |
Feb 16, 2024 | 2,940.50 | 2,966.00 | 2,927.00 | 2,958.00 | 2,909.38 | 214,300 |
Feb 15, 2024 | 2,998.00 | 2,999.00 | 2,929.50 | 2,944.50 | 2,896.10 | 247,800 |
Feb 14, 2024 | 3,027.00 | 3,040.00 | 2,964.50 | 2,979.00 | 2,930.04 | 194,000 |
Feb 13, 2024 | 2,971.50 | 3,017.00 | 2,958.00 | 3,017.00 | 2,967.41 | 240,900 |
Feb 09, 2024 | 2,973.00 | 2,986.00 | 2,936.00 | 2,951.00 | 2,902.50 | 180,800 |
Feb 08, 2024 | 2,966.00 | 3,003.00 | 2,906.00 | 2,990.00 | 2,940.85 | 331,700 |
Feb 07, 2024 | 3,004.00 | 3,042.00 | 2,960.00 | 2,998.00 | 2,948.72 | 333,300 |
Feb 06, 2024 | 2,943.50 | 3,022.00 | 2,896.50 | 3,008.00 | 2,958.56 | 613,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |