Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 2,676.00 | 2,676.00 | 2,567.00 | 2,602.00 | 2,602.00 | 7,200 |
May 28, 2024 | 2,650.00 | 2,686.00 | 2,621.00 | 2,659.00 | 2,659.00 | 11,800 |
May 27, 2024 | 2,622.00 | 2,675.00 | 2,620.00 | 2,660.00 | 2,660.00 | 17,000 |
May 24, 2024 | 2,616.00 | 2,618.00 | 2,566.00 | 2,605.00 | 2,605.00 | 3,300 |
May 23, 2024 | 2,571.00 | 2,620.00 | 2,570.00 | 2,620.00 | 2,620.00 | 5,600 |
May 22, 2024 | 2,631.00 | 2,635.00 | 2,570.00 | 2,570.00 | 2,570.00 | 6,100 |
May 21, 2024 | 2,600.00 | 2,649.00 | 2,592.00 | 2,627.00 | 2,627.00 | 16,300 |
May 20, 2024 | 2,552.00 | 2,590.00 | 2,551.00 | 2,585.00 | 2,585.00 | 6,900 |
May 17, 2024 | 2,547.00 | 2,589.00 | 2,543.00 | 2,552.00 | 2,552.00 | 5,800 |
May 16, 2024 | 2,555.00 | 2,555.00 | 2,500.00 | 2,547.00 | 2,547.00 | 18,700 |
May 15, 2024 | 2,534.00 | 2,553.00 | 2,508.00 | 2,553.00 | 2,553.00 | 11,100 |
May 14, 2024 | 2,562.00 | 2,631.00 | 2,506.00 | 2,508.00 | 2,508.00 | 38,400 |
May 13, 2024 | 2,647.00 | 2,648.00 | 2,583.00 | 2,634.00 | 2,634.00 | 16,500 |
May 10, 2024 | 2,680.00 | 2,682.00 | 2,598.00 | 2,601.00 | 2,601.00 | 16,300 |
May 09, 2024 | 2,654.00 | 2,700.00 | 2,605.00 | 2,693.00 | 2,693.00 | 14,700 |
May 08, 2024 | 2,610.00 | 2,625.00 | 2,602.00 | 2,605.00 | 2,605.00 | 5,300 |
May 07, 2024 | 2,674.00 | 2,674.00 | 2,606.00 | 2,606.00 | 2,606.00 | 10,300 |
May 02, 2024 | 2,657.00 | 2,664.00 | 2,627.00 | 2,633.00 | 2,633.00 | 3,700 |
May 01, 2024 | 2,673.00 | 2,673.00 | 2,640.00 | 2,668.00 | 2,668.00 | 6,300 |
Apr 30, 2024 | 2,570.00 | 2,673.00 | 2,570.00 | 2,656.00 | 2,656.00 | 14,100 |
Apr 26, 2024 | 2,579.00 | 2,602.00 | 2,531.00 | 2,581.00 | 2,581.00 | 49,500 |
Apr 25, 2024 | 2,589.00 | 2,593.00 | 2,565.00 | 2,587.00 | 2,587.00 | 6,200 |
Apr 24, 2024 | 2,536.00 | 2,617.00 | 2,536.00 | 2,612.00 | 2,612.00 | 12,800 |
Apr 23, 2024 | 2,573.00 | 2,573.00 | 2,526.00 | 2,536.00 | 2,536.00 | 11,500 |
Apr 22, 2024 | 2,443.00 | 2,601.00 | 2,443.00 | 2,597.00 | 2,597.00 | 35,800 |
Apr 19, 2024 | 2,478.00 | 2,500.00 | 2,375.00 | 2,429.00 | 2,429.00 | 36,900 |
Apr 18, 2024 | 2,445.00 | 2,508.00 | 2,432.00 | 2,484.00 | 2,484.00 | 12,500 |
Apr 17, 2024 | 2,493.00 | 2,493.00 | 2,440.00 | 2,445.00 | 2,445.00 | 23,700 |
Apr 16, 2024 | 2,585.00 | 2,586.00 | 2,477.00 | 2,488.00 | 2,488.00 | 34,200 |
Apr 15, 2024 | 2,577.00 | 2,598.00 | 2,565.00 | 2,581.00 | 2,581.00 | 9,400 |
Apr 12, 2024 | 2,637.00 | 2,637.00 | 2,585.00 | 2,594.00 | 2,594.00 | 9,700 |
Apr 11, 2024 | 2,663.00 | 2,663.00 | 2,600.00 | 2,633.00 | 2,633.00 | 8,300 |
Apr 10, 2024 | 2,618.00 | 2,664.00 | 2,614.00 | 2,664.00 | 2,664.00 | 15,000 |
Apr 09, 2024 | 2,639.00 | 2,639.00 | 2,586.00 | 2,618.00 | 2,618.00 | 14,600 |
Apr 08, 2024 | 2,638.00 | 2,659.00 | 2,589.00 | 2,608.00 | 2,608.00 | 12,100 |
Apr 05, 2024 | 2,650.00 | 2,650.00 | 2,582.00 | 2,605.00 | 2,605.00 | 12,100 |
Apr 04, 2024 | 2,677.00 | 2,677.00 | 2,643.00 | 2,652.00 | 2,652.00 | 7,800 |
Apr 03, 2024 | 2,600.00 | 2,680.00 | 2,598.00 | 2,648.00 | 2,648.00 | 7,500 |
Apr 02, 2024 | 2,682.00 | 2,682.00 | 2,605.00 | 2,629.00 | 2,629.00 | 13,900 |
Apr 01, 2024 | 2,705.00 | 2,705.00 | 2,635.00 | 2,656.00 | 2,656.00 | 7,200 |
Mar 29, 2024 | 2,671.00 | 2,695.00 | 2,671.00 | 2,695.00 | 2,695.00 | 2,600 |
Mar 28, 2024 | 2,671.00 | 2,710.00 | 2,660.00 | 2,671.00 | 2,671.00 | 9,800 |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 2,667.00 | 2,697.00 | 2,667.00 | 2,683.00 | 2,663.00 | 5,200 |
Mar 26, 2024 | 2,632.00 | 2,707.00 | 2,630.00 | 2,683.00 | 2,663.00 | 9,200 |
Mar 25, 2024 | 2,653.00 | 2,668.00 | 2,632.00 | 2,642.00 | 2,622.31 | 7,600 |
Mar 22, 2024 | 2,693.00 | 2,693.00 | 2,638.00 | 2,668.00 | 2,648.11 | 10,500 |
Mar 21, 2024 | 2,700.00 | 2,737.00 | 2,669.00 | 2,693.00 | 2,672.93 | 21,100 |
Mar 19, 2024 | 2,665.00 | 2,720.00 | 2,662.00 | 2,696.00 | 2,675.90 | 12,200 |
Mar 18, 2024 | 2,630.00 | 2,660.00 | 2,621.00 | 2,658.00 | 2,638.19 | 8,000 |
Mar 15, 2024 | 2,583.00 | 2,614.00 | 2,561.00 | 2,605.00 | 2,585.58 | 9,100 |
Mar 14, 2024 | 2,568.00 | 2,613.00 | 2,562.00 | 2,585.00 | 2,565.73 | 8,000 |
Mar 13, 2024 | 2,602.00 | 2,628.00 | 2,547.00 | 2,573.00 | 2,553.82 | 12,000 |
Mar 12, 2024 | 2,603.00 | 2,607.00 | 2,586.00 | 2,601.00 | 2,581.61 | 4,700 |
Mar 11, 2024 | 2,658.00 | 2,660.00 | 2,602.00 | 2,619.00 | 2,599.48 | 16,800 |
Mar 08, 2024 | 2,711.00 | 2,767.00 | 2,686.00 | 2,697.00 | 2,676.90 | 21,500 |
Mar 07, 2024 | 2,628.00 | 2,738.00 | 2,628.00 | 2,723.00 | 2,702.70 | 30,900 |
Mar 06, 2024 | 2,623.00 | 2,669.00 | 2,603.00 | 2,628.00 | 2,608.41 | 12,900 |
Mar 05, 2024 | 2,581.00 | 2,647.00 | 2,581.00 | 2,623.00 | 2,603.45 | 11,300 |
Mar 04, 2024 | 2,623.00 | 2,630.00 | 2,580.00 | 2,580.00 | 2,560.77 | 14,600 |
Mar 01, 2024 | 2,646.00 | 2,664.00 | 2,616.00 | 2,638.00 | 2,618.34 | 10,000 |
Feb 29, 2024 | 2,563.00 | 2,656.00 | 2,563.00 | 2,637.00 | 2,617.34 | 17,500 |
Feb 28, 2024 | 2,528.00 | 2,579.00 | 2,528.00 | 2,563.00 | 2,543.89 | 17,000 |
Feb 27, 2024 | 2,507.00 | 2,565.00 | 2,507.00 | 2,553.00 | 2,533.97 | 18,100 |
Feb 26, 2024 | 2,552.00 | 2,568.00 | 2,505.00 | 2,505.00 | 2,486.33 | 45,600 |
Feb 22, 2024 | 2,550.00 | 2,591.00 | 2,537.00 | 2,552.00 | 2,532.98 | 22,300 |
Feb 21, 2024 | 2,612.00 | 2,622.00 | 2,526.00 | 2,530.00 | 2,511.14 | 32,200 |
Feb 20, 2024 | 2,618.00 | 2,680.00 | 2,601.00 | 2,633.00 | 2,613.37 | 23,500 |
Feb 19, 2024 | 2,606.00 | 2,659.00 | 2,580.00 | 2,618.00 | 2,598.48 | 28,100 |
Feb 16, 2024 | 2,546.00 | 2,605.00 | 2,532.00 | 2,581.00 | 2,561.76 | 21,700 |
Feb 15, 2024 | 2,555.00 | 2,581.00 | 2,525.00 | 2,540.00 | 2,521.07 | 29,700 |
Feb 14, 2024 | 2,631.00 | 2,638.00 | 2,539.00 | 2,575.00 | 2,555.81 | 76,000 |
Feb 13, 2024 | 2,764.00 | 2,779.00 | 2,586.00 | 2,631.00 | 2,611.39 | 162,200 |
Feb 09, 2024 | 2,975.00 | 3,105.00 | 2,963.00 | 3,095.00 | 3,071.93 | 69,900 |
Feb 08, 2024 | 2,902.00 | 2,966.00 | 2,872.00 | 2,963.00 | 2,940.91 | 18,400 |
Feb 07, 2024 | 2,953.00 | 2,960.00 | 2,899.00 | 2,912.00 | 2,890.29 | 8,500 |
Feb 06, 2024 | 2,922.00 | 2,958.00 | 2,902.00 | 2,933.00 | 2,911.14 | 12,200 |
Feb 05, 2024 | 2,935.00 | 2,959.00 | 2,879.00 | 2,923.00 | 2,901.21 | 15,400 |
Feb 02, 2024 | 2,898.00 | 2,938.00 | 2,857.00 | 2,933.00 | 2,911.14 | 15,800 |
Feb 01, 2024 | 2,867.00 | 2,924.00 | 2,850.00 | 2,887.00 | 2,865.48 | 22,100 |
Jan 31, 2024 | 2,764.00 | 2,867.00 | 2,764.00 | 2,867.00 | 2,845.63 | 21,000 |
Jan 30, 2024 | 2,772.00 | 2,805.00 | 2,736.00 | 2,781.00 | 2,760.27 | 47,200 |
Jan 29, 2024 | 2,772.00 | 2,807.00 | 2,762.00 | 2,788.00 | 2,767.22 | 11,100 |
Jan 26, 2024 | 2,820.00 | 2,820.00 | 2,760.00 | 2,761.00 | 2,740.42 | 25,000 |
Jan 25, 2024 | 2,822.00 | 2,867.00 | 2,814.00 | 2,814.00 | 2,793.02 | 22,200 |
Jan 24, 2024 | 2,826.00 | 2,840.00 | 2,805.00 | 2,838.00 | 2,816.84 | 15,200 |
Jan 23, 2024 | 2,844.00 | 2,854.00 | 2,812.00 | 2,820.00 | 2,798.98 | 17,600 |
Jan 22, 2024 | 2,897.00 | 2,950.00 | 2,829.00 | 2,844.00 | 2,822.80 | 37,600 |
Jan 19, 2024 | 2,830.00 | 2,940.00 | 2,816.00 | 2,886.00 | 2,864.49 | 49,300 |
Jan 18, 2024 | 2,817.00 | 2,892.00 | 2,810.00 | 2,850.00 | 2,828.76 | 19,300 |
Jan 17, 2024 | 2,835.00 | 2,921.00 | 2,801.00 | 2,816.00 | 2,795.01 | 22,900 |
Jan 16, 2024 | 2,876.00 | 2,876.00 | 2,831.00 | 2,835.00 | 2,813.87 | 27,700 |
Jan 15, 2024 | 2,909.00 | 2,912.00 | 2,889.00 | 2,912.00 | 2,890.29 | 4,400 |
Jan 12, 2024 | 2,949.00 | 2,954.00 | 2,830.00 | 2,909.00 | 2,887.32 | 44,300 |
Jan 11, 2024 | 2,800.00 | 2,970.00 | 2,800.00 | 2,957.00 | 2,934.96 | 40,200 |
Jan 10, 2024 | 2,805.00 | 2,816.00 | 2,740.00 | 2,795.00 | 2,774.17 | 23,200 |
Jan 09, 2024 | 2,698.00 | 2,797.00 | 2,698.00 | 2,797.00 | 2,776.15 | 17,300 |
Jan 05, 2024 | 2,731.00 | 2,734.00 | 2,669.00 | 2,674.00 | 2,654.07 | 13,700 |
Jan 04, 2024 | 2,836.00 | 2,839.00 | 2,701.00 | 2,718.00 | 2,697.74 | 25,100 |
Dec 29, 2023 | 2,794.00 | 2,806.00 | 2,772.00 | 2,796.00 | 2,775.16 | 17,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |