Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 3,395.00 | 3,442.00 | 3,390.00 | 3,432.00 | 3,432.00 | 283,300 |
Jun 28, 2024 | 3,369.00 | 3,398.00 | 3,340.00 | 3,371.00 | 3,371.00 | 230,600 |
Jun 27, 2024 | 3,308.00 | 3,393.00 | 3,301.00 | 3,368.00 | 3,368.00 | 212,900 |
Jun 26, 2024 | 3,326.00 | 3,347.00 | 3,294.00 | 3,341.00 | 3,341.00 | 280,700 |
Jun 25, 2024 | 3,277.00 | 3,310.00 | 3,248.00 | 3,309.00 | 3,309.00 | 186,700 |
Jun 24, 2024 | 3,260.00 | 3,264.00 | 3,225.00 | 3,238.00 | 3,238.00 | 206,300 |
Jun 21, 2024 | 3,240.00 | 3,264.00 | 3,218.00 | 3,251.00 | 3,251.00 | 333,600 |
Jun 20, 2024 | 3,225.00 | 3,265.00 | 3,203.00 | 3,232.00 | 3,232.00 | 320,800 |
Jun 19, 2024 | 3,233.00 | 3,265.00 | 3,195.00 | 3,227.00 | 3,227.00 | 192,800 |
Jun 18, 2024 | 3,292.00 | 3,334.00 | 3,203.00 | 3,233.00 | 3,233.00 | 321,400 |
Jun 17, 2024 | 3,226.00 | 3,263.00 | 3,204.00 | 3,248.00 | 3,248.00 | 370,700 |
Jun 14, 2024 | 3,218.00 | 3,261.00 | 3,181.00 | 3,232.00 | 3,232.00 | 355,100 |
Jun 13, 2024 | 3,251.00 | 3,275.00 | 3,187.00 | 3,187.00 | 3,187.00 | 192,900 |
Jun 12, 2024 | 3,276.00 | 3,288.00 | 3,235.00 | 3,246.00 | 3,246.00 | 184,400 |
Jun 11, 2024 | 3,319.00 | 3,348.00 | 3,253.00 | 3,265.00 | 3,265.00 | 230,700 |
Jun 10, 2024 | 3,224.00 | 3,313.00 | 3,224.00 | 3,304.00 | 3,304.00 | 281,300 |
Jun 07, 2024 | 3,204.00 | 3,224.00 | 3,188.00 | 3,212.00 | 3,212.00 | 175,500 |
Jun 06, 2024 | 3,200.00 | 3,202.00 | 3,153.00 | 3,178.00 | 3,178.00 | 245,500 |
Jun 05, 2024 | 3,221.00 | 3,231.00 | 3,185.00 | 3,200.00 | 3,200.00 | 395,200 |
Jun 04, 2024 | 3,250.00 | 3,265.00 | 3,213.00 | 3,246.00 | 3,246.00 | 242,900 |
Jun 03, 2024 | 3,266.00 | 3,341.00 | 3,266.00 | 3,268.00 | 3,268.00 | 193,100 |
May 31, 2024 | 3,164.00 | 3,251.00 | 3,164.00 | 3,244.00 | 3,244.00 | 444,700 |
May 30, 2024 | 3,100.00 | 3,160.00 | 3,100.00 | 3,146.00 | 3,146.00 | 237,600 |
May 29, 2024 | 3,148.00 | 3,160.00 | 3,107.00 | 3,126.00 | 3,126.00 | 261,200 |
May 28, 2024 | 3,172.00 | 3,206.00 | 3,159.00 | 3,166.00 | 3,166.00 | 185,700 |
May 27, 2024 | 3,232.00 | 3,245.00 | 3,178.00 | 3,198.00 | 3,198.00 | 264,400 |
May 24, 2024 | 3,229.00 | 3,263.00 | 3,221.00 | 3,238.00 | 3,238.00 | 272,900 |
May 23, 2024 | 3,242.00 | 3,280.00 | 3,212.00 | 3,244.00 | 3,244.00 | 215,600 |
May 22, 2024 | 3,282.00 | 3,325.00 | 3,253.00 | 3,253.00 | 3,253.00 | 210,600 |
May 21, 2024 | 3,321.00 | 3,332.00 | 3,249.00 | 3,261.00 | 3,261.00 | 351,400 |
May 20, 2024 | 3,340.00 | 3,411.00 | 3,331.00 | 3,344.00 | 3,344.00 | 396,100 |
May 17, 2024 | 3,381.00 | 3,419.00 | 3,332.00 | 3,366.00 | 3,366.00 | 221,200 |
May 16, 2024 | 3,360.00 | 3,395.00 | 3,323.00 | 3,381.00 | 3,381.00 | 367,600 |
May 15, 2024 | 3,494.00 | 3,530.00 | 3,365.00 | 3,365.00 | 3,365.00 | 629,600 |
May 14, 2024 | 3,156.00 | 3,455.00 | 3,088.00 | 3,438.00 | 3,438.00 | 1,257,900 |
May 13, 2024 | 3,212.00 | 3,217.00 | 3,132.00 | 3,149.00 | 3,149.00 | 264,900 |
May 10, 2024 | 3,183.00 | 3,234.00 | 3,161.00 | 3,212.00 | 3,212.00 | 208,600 |
May 09, 2024 | 3,149.00 | 3,216.00 | 3,126.00 | 3,183.00 | 3,183.00 | 250,300 |
May 08, 2024 | 3,110.00 | 3,145.00 | 3,107.00 | 3,130.00 | 3,130.00 | 177,800 |
May 07, 2024 | 3,075.00 | 3,127.00 | 3,075.00 | 3,110.00 | 3,110.00 | 175,300 |
May 02, 2024 | 3,119.00 | 3,119.00 | 3,072.00 | 3,087.00 | 3,087.00 | 132,700 |
May 01, 2024 | 3,073.00 | 3,121.00 | 3,070.00 | 3,105.00 | 3,105.00 | 199,400 |
Apr 30, 2024 | 3,070.00 | 3,095.00 | 3,056.00 | 3,087.00 | 3,087.00 | 210,700 |
Apr 26, 2024 | 3,020.00 | 3,062.00 | 2,988.00 | 3,049.00 | 3,049.00 | 296,700 |
Apr 25, 2024 | 3,043.00 | 3,050.00 | 3,007.00 | 3,025.00 | 3,025.00 | 166,000 |
Apr 24, 2024 | 3,030.00 | 3,047.00 | 3,013.00 | 3,037.00 | 3,037.00 | 193,800 |
Apr 23, 2024 | 3,047.00 | 3,067.00 | 3,030.00 | 3,056.00 | 3,056.00 | 157,700 |
Apr 22, 2024 | 2,986.00 | 3,070.00 | 2,980.00 | 3,059.00 | 3,059.00 | 250,200 |
Apr 19, 2024 | 3,007.00 | 3,022.00 | 2,967.00 | 2,980.00 | 2,980.00 | 297,300 |
Apr 18, 2024 | 3,016.00 | 3,043.00 | 2,978.50 | 3,014.00 | 3,014.00 | 336,300 |
Apr 17, 2024 | 3,000.00 | 3,007.00 | 2,945.00 | 2,971.50 | 2,971.50 | 396,800 |
Apr 16, 2024 | 3,060.00 | 3,075.00 | 2,985.00 | 2,996.50 | 2,996.50 | 303,500 |
Apr 15, 2024 | 3,125.00 | 3,125.00 | 3,075.00 | 3,076.00 | 3,076.00 | 259,800 |
Apr 12, 2024 | 3,154.00 | 3,165.00 | 3,125.00 | 3,127.00 | 3,127.00 | 204,800 |
Apr 11, 2024 | 3,150.00 | 3,176.00 | 3,119.00 | 3,154.00 | 3,154.00 | 275,000 |
Apr 10, 2024 | 3,160.00 | 3,205.00 | 3,152.00 | 3,163.00 | 3,163.00 | 308,300 |
Apr 09, 2024 | 3,200.00 | 3,216.00 | 3,149.00 | 3,157.00 | 3,157.00 | 221,400 |
Apr 08, 2024 | 3,156.00 | 3,208.00 | 3,136.00 | 3,202.00 | 3,202.00 | 224,700 |
Apr 05, 2024 | 3,149.00 | 3,164.00 | 3,094.00 | 3,131.00 | 3,131.00 | 169,400 |
Apr 04, 2024 | 3,147.00 | 3,166.00 | 3,119.00 | 3,149.00 | 3,149.00 | 226,200 |
Apr 03, 2024 | 3,100.00 | 3,159.00 | 3,080.00 | 3,155.00 | 3,155.00 | 489,400 |
Apr 02, 2024 | 3,141.00 | 3,196.00 | 3,111.00 | 3,114.00 | 3,114.00 | 264,700 |
Apr 01, 2024 | 3,155.00 | 3,174.00 | 3,120.00 | 3,121.00 | 3,121.00 | 229,900 |
Mar 29, 2024 | 3,117.00 | 3,125.00 | 3,082.00 | 3,118.00 | 3,118.00 | 194,400 |
Mar 28, 2024 | 3,130.00 | 3,153.00 | 3,068.00 | 3,093.00 | 3,093.00 | 505,500 |
Mar 28, 2024 | 60 Dividend | |||||
Mar 27, 2024 | 3,214.00 | 3,222.00 | 3,185.00 | 3,201.00 | 3,141.00 | 339,400 |
Mar 26, 2024 | 3,184.00 | 3,240.00 | 3,152.00 | 3,218.00 | 3,157.68 | 347,500 |
Mar 25, 2024 | 3,239.00 | 3,246.00 | 3,181.00 | 3,183.00 | 3,123.34 | 373,200 |
Mar 22, 2024 | 3,119.00 | 3,179.00 | 3,093.00 | 3,175.00 | 3,115.49 | 404,300 |
Mar 21, 2024 | 3,095.00 | 3,115.00 | 3,080.00 | 3,105.00 | 3,046.80 | 396,000 |
Mar 19, 2024 | 3,102.00 | 3,111.00 | 3,065.00 | 3,093.00 | 3,035.02 | 319,100 |
Mar 18, 2024 | 3,111.00 | 3,126.00 | 3,080.00 | 3,115.00 | 3,056.61 | 309,300 |
Mar 15, 2024 | 3,051.00 | 3,128.00 | 3,040.00 | 3,110.00 | 3,051.71 | 418,800 |
Mar 14, 2024 | 3,091.00 | 3,128.00 | 3,081.00 | 3,099.00 | 3,040.91 | 318,300 |
Mar 13, 2024 | 3,121.00 | 3,131.00 | 3,096.00 | 3,115.00 | 3,056.61 | 164,800 |
Mar 12, 2024 | 3,189.00 | 3,198.00 | 3,112.00 | 3,133.00 | 3,074.27 | 282,200 |
Mar 11, 2024 | 3,170.00 | 3,191.00 | 3,142.00 | 3,179.00 | 3,119.41 | 248,800 |
Mar 08, 2024 | 3,068.00 | 3,162.00 | 3,060.00 | 3,162.00 | 3,102.73 | 276,800 |
Mar 07, 2024 | 3,117.00 | 3,135.00 | 3,071.00 | 3,115.00 | 3,056.61 | 264,000 |
Mar 06, 2024 | 3,058.00 | 3,117.00 | 3,048.00 | 3,116.00 | 3,057.59 | 343,300 |
Mar 05, 2024 | 3,056.00 | 3,070.00 | 3,007.00 | 3,042.00 | 2,984.98 | 277,200 |
Mar 04, 2024 | 3,060.00 | 3,090.00 | 3,033.00 | 3,043.00 | 2,985.96 | 291,200 |
Mar 01, 2024 | 3,104.00 | 3,111.00 | 3,060.00 | 3,076.00 | 3,018.34 | 322,400 |
Feb 29, 2024 | 3,094.00 | 3,110.00 | 3,063.00 | 3,108.00 | 3,049.74 | 289,600 |
Feb 28, 2024 | 3,100.00 | 3,105.00 | 3,061.00 | 3,094.00 | 3,036.01 | 237,500 |
Feb 27, 2024 | 3,135.00 | 3,160.00 | 3,083.00 | 3,100.00 | 3,041.89 | 281,200 |
Feb 26, 2024 | 3,183.00 | 3,193.00 | 3,105.00 | 3,109.00 | 3,050.72 | 316,100 |
Feb 22, 2024 | 3,189.00 | 3,223.00 | 3,181.00 | 3,189.00 | 3,129.22 | 235,600 |
Feb 21, 2024 | 3,200.00 | 3,223.00 | 3,133.00 | 3,190.00 | 3,130.21 | 283,800 |
Feb 20, 2024 | 3,179.00 | 3,193.00 | 3,162.00 | 3,182.00 | 3,122.36 | 359,200 |
Feb 19, 2024 | 3,105.00 | 3,169.00 | 3,078.00 | 3,156.00 | 3,096.84 | 321,800 |
Feb 16, 2024 | 3,046.00 | 3,095.00 | 2,991.50 | 3,079.00 | 3,021.29 | 385,700 |
Feb 15, 2024 | 2,995.00 | 3,033.00 | 2,940.00 | 3,024.00 | 2,967.32 | 279,700 |
Feb 14, 2024 | 3,076.00 | 3,080.00 | 2,936.50 | 2,976.00 | 2,920.22 | 563,000 |
Feb 13, 2024 | 2,970.50 | 3,072.00 | 2,923.00 | 3,060.00 | 3,002.64 | 571,300 |
Feb 09, 2024 | 2,986.00 | 3,099.00 | 2,911.50 | 2,963.50 | 2,907.95 | 1,657,300 |
Feb 08, 2024 | 2,968.00 | 3,007.00 | 2,936.50 | 2,967.50 | 2,911.88 | 413,400 |
Feb 07, 2024 | 2,995.00 | 3,007.00 | 2,966.00 | 2,991.50 | 2,935.43 | 357,500 |
Feb 06, 2024 | 3,021.00 | 3,026.00 | 2,975.00 | 2,981.00 | 2,925.12 | 284,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |