Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3,230.00 | 3,230.00 | 3,220.00 | 3,225.00 | 3,225.00 | 400 |
Jun 13, 2024 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 3,230.00 | 200 |
Jun 12, 2024 | 3,235.00 | 3,255.00 | 3,220.00 | 3,255.00 | 3,255.00 | 800 |
Jun 11, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 500 |
Jun 10, 2024 | 3,265.00 | 3,270.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2,100 |
Jun 07, 2024 | 3,230.00 | 3,230.00 | 3,215.00 | 3,215.00 | 3,215.00 | 1,200 |
Jun 06, 2024 | 3,255.00 | 3,270.00 | 3,230.00 | 3,235.00 | 3,235.00 | 4,100 |
Jun 05, 2024 | 3,260.00 | 3,270.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1,500 |
Jun 04, 2024 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1,700 |
Jun 03, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 200 |
May 31, 2024 | 3,260.00 | 3,280.00 | 3,260.00 | 3,280.00 | 3,280.00 | 300 |
May 30, 2024 | 3,260.00 | 3,280.00 | 3,260.00 | 3,280.00 | 3,280.00 | 1,100 |
May 29, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 700 |
May 28, 2024 | 3,290.00 | 3,290.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1,300 |
May 27, 2024 | 3,305.00 | 3,305.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1,300 |
May 24, 2024 | 3,280.00 | 3,290.00 | 3,245.00 | 3,290.00 | 3,290.00 | 900 |
May 23, 2024 | 3,270.00 | 3,270.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2,900 |
May 22, 2024 | 3,275.00 | 3,275.00 | 3,260.00 | 3,270.00 | 3,270.00 | 1,200 |
May 21, 2024 | 3,290.00 | 3,290.00 | 3,260.00 | 3,260.00 | 3,260.00 | 600 |
May 20, 2024 | 3,265.00 | 3,290.00 | 3,260.00 | 3,290.00 | 3,290.00 | 1,000 |
May 17, 2024 | 3,195.00 | 3,300.00 | 3,195.00 | 3,250.00 | 3,250.00 | 2,600 |
May 16, 2024 | 3,230.00 | 3,230.00 | 3,205.00 | 3,205.00 | 3,205.00 | 1,000 |
May 15, 2024 | 3,245.00 | 3,245.00 | 3,230.00 | 3,230.00 | 3,230.00 | 500 |
May 14, 2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,235.00 | 3,235.00 | 2,000 |
May 13, 2024 | 3,255.00 | 3,300.00 | 3,220.00 | 3,300.00 | 3,300.00 | 1,500 |
May 10, 2024 | 3,245.00 | 3,285.00 | 3,220.00 | 3,255.00 | 3,255.00 | 1,400 |
May 09, 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 100 |
May 08, 2024 | 3,245.00 | 3,260.00 | 3,240.00 | 3,240.00 | 3,240.00 | 700 |
May 07, 2024 | 3,235.00 | 3,250.00 | 3,230.00 | 3,240.00 | 3,240.00 | 800 |
May 02, 2024 | 3,245.00 | 3,255.00 | 3,245.00 | 3,250.00 | 3,250.00 | 600 |
May 01, 2024 | 3,310.00 | 3,310.00 | 3,255.00 | 3,255.00 | 3,255.00 | 4,200 |
Apr 30, 2024 | 3,220.00 | 3,250.00 | 3,210.00 | 3,250.00 | 3,250.00 | 1,900 |
Apr 26, 2024 | 3,325.00 | 3,325.00 | 3,215.00 | 3,215.00 | 3,215.00 | 1,600 |
Apr 25, 2024 | 3,240.00 | 3,270.00 | 3,240.00 | 3,265.00 | 3,265.00 | 1,000 |
Apr 24, 2024 | 3,240.00 | 3,250.00 | 3,240.00 | 3,245.00 | 3,245.00 | 600 |
Apr 23, 2024 | 3,275.00 | 3,275.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,400 |
Apr 22, 2024 | 3,205.00 | 3,260.00 | 3,205.00 | 3,260.00 | 3,260.00 | 1,600 |
Apr 19, 2024 | 3,250.00 | 3,250.00 | 3,195.00 | 3,205.00 | 3,205.00 | 3,400 |
Apr 18, 2024 | 3,265.00 | 3,265.00 | 3,250.00 | 3,255.00 | 3,255.00 | 700 |
Apr 17, 2024 | 3,250.00 | 3,260.00 | 3,245.00 | 3,260.00 | 3,260.00 | 1,000 |
Apr 16, 2024 | 3,270.00 | 3,270.00 | 3,240.00 | 3,250.00 | 3,250.00 | 1,600 |
Apr 15, 2024 | 3,235.00 | 3,255.00 | 3,235.00 | 3,255.00 | 3,255.00 | 1,600 |
Apr 12, 2024 | 3,270.00 | 3,270.00 | 3,235.00 | 3,235.00 | 3,235.00 | 600 |
Apr 11, 2024 | 3,265.00 | 3,265.00 | 3,240.00 | 3,240.00 | 3,240.00 | 600 |
Apr 10, 2024 | 3,225.00 | 3,290.00 | 3,225.00 | 3,290.00 | 3,290.00 | 800 |
Apr 09, 2024 | 3,270.00 | 3,325.00 | 3,220.00 | 3,225.00 | 3,225.00 | 2,000 |
Apr 08, 2024 | 3,240.00 | 3,255.00 | 3,240.00 | 3,255.00 | 3,255.00 | 900 |
Apr 05, 2024 | 3,215.00 | 3,235.00 | 3,215.00 | 3,235.00 | 3,235.00 | 300 |
Apr 04, 2024 | 3,250.00 | 3,285.00 | 3,235.00 | 3,235.00 | 3,235.00 | 1,600 |
Apr 03, 2024 | 3,260.00 | 3,285.00 | 3,250.00 | 3,285.00 | 3,285.00 | 1,200 |
Apr 02, 2024 | 3,290.00 | 3,315.00 | 3,255.00 | 3,315.00 | 3,315.00 | 1,500 |
Apr 01, 2024 | 3,315.00 | 3,340.00 | 3,280.00 | 3,285.00 | 3,285.00 | 1,800 |
Mar 29, 2024 | 3,275.00 | 3,465.00 | 3,275.00 | 3,305.00 | 3,305.00 | 2,700 |
Mar 28, 2024 | 3,310.00 | 3,310.00 | 3,265.00 | 3,275.00 | 3,275.00 | 2,000 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 3,375.00 | 3,380.00 | 3,315.00 | 3,380.00 | 3,355.00 | 6,700 |
Mar 26, 2024 | 3,320.00 | 3,340.00 | 3,320.00 | 3,330.00 | 3,305.37 | 4,100 |
Mar 25, 2024 | 3,315.00 | 3,325.00 | 3,290.00 | 3,315.00 | 3,290.48 | 7,300 |
Mar 22, 2024 | 3,310.00 | 3,325.00 | 3,300.00 | 3,300.00 | 3,275.59 | 3,800 |
Mar 21, 2024 | 3,320.00 | 3,320.00 | 3,300.00 | 3,310.00 | 3,285.52 | 2,700 |
Mar 19, 2024 | 3,315.00 | 3,320.00 | 3,275.00 | 3,320.00 | 3,295.44 | 2,200 |
Mar 18, 2024 | 3,275.00 | 3,300.00 | 3,275.00 | 3,295.00 | 3,270.63 | 2,200 |
Mar 15, 2024 | 3,275.00 | 3,280.00 | 3,275.00 | 3,275.00 | 3,250.78 | 700 |
Mar 14, 2024 | 3,260.00 | 3,280.00 | 3,240.00 | 3,275.00 | 3,250.78 | 2,400 |
Mar 13, 2024 | 3,230.00 | 3,255.00 | 3,225.00 | 3,255.00 | 3,230.92 | 1,600 |
Mar 12, 2024 | 3,250.00 | 3,250.00 | 3,225.00 | 3,230.00 | 3,206.11 | 2,000 |
Mar 11, 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,216.04 | 1,300 |
Mar 08, 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,216.04 | 500 |
Mar 07, 2024 | 3,250.00 | 3,280.00 | 3,250.00 | 3,250.00 | 3,225.96 | 3,400 |
Mar 06, 2024 | 3,235.00 | 3,245.00 | 3,225.00 | 3,245.00 | 3,221.00 | 2,100 |
Mar 05, 2024 | 3,205.00 | 3,230.00 | 3,205.00 | 3,225.00 | 3,201.15 | 2,900 |
Mar 04, 2024 | 3,220.00 | 3,265.00 | 3,220.00 | 3,220.00 | 3,196.18 | 4,400 |
Mar 01, 2024 | 3,220.00 | 3,270.00 | 3,215.00 | 3,220.00 | 3,196.18 | 2,400 |
Feb 29, 2024 | 3,210.00 | 3,225.00 | 3,210.00 | 3,220.00 | 3,196.18 | 1,100 |
Feb 28, 2024 | 3,195.00 | 3,240.00 | 3,195.00 | 3,215.00 | 3,191.22 | 1,300 |
Feb 27, 2024 | 3,225.00 | 3,225.00 | 3,195.00 | 3,195.00 | 3,171.37 | 900 |
Feb 26, 2024 | 3,250.00 | 3,250.00 | 3,200.00 | 3,205.00 | 3,181.29 | 5,500 |
Feb 22, 2024 | 3,210.00 | 3,235.00 | 3,185.00 | 3,215.00 | 3,191.22 | 3,600 |
Feb 21, 2024 | 3,235.00 | 3,235.00 | 3,200.00 | 3,205.00 | 3,181.29 | 1,000 |
Feb 20, 2024 | 3,220.00 | 3,235.00 | 3,210.00 | 3,235.00 | 3,211.07 | 1,900 |
Feb 19, 2024 | 3,165.00 | 3,210.00 | 3,155.00 | 3,200.00 | 3,176.33 | 2,200 |
Feb 16, 2024 | 3,140.00 | 3,170.00 | 3,140.00 | 3,165.00 | 3,141.59 | 3,600 |
Feb 15, 2024 | 3,195.00 | 3,195.00 | 3,130.00 | 3,160.00 | 3,136.63 | 4,300 |
Feb 14, 2024 | 3,200.00 | 3,255.00 | 3,150.00 | 3,190.00 | 3,166.41 | 6,400 |
Feb 13, 2024 | 3,245.00 | 3,345.00 | 3,240.00 | 3,305.00 | 3,280.55 | 14,900 |
Feb 09, 2024 | 3,225.00 | 3,245.00 | 3,225.00 | 3,245.00 | 3,221.00 | 1,500 |
Feb 08, 2024 | 3,255.00 | 3,255.00 | 3,205.00 | 3,220.00 | 3,196.18 | 2,600 |
Feb 07, 2024 | 3,270.00 | 3,280.00 | 3,215.00 | 3,255.00 | 3,230.92 | 1,600 |
Feb 06, 2024 | 3,230.00 | 3,260.00 | 3,225.00 | 3,260.00 | 3,235.89 | 3,700 |
Feb 05, 2024 | 3,195.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,206.11 | 2,000 |
Feb 02, 2024 | 3,200.00 | 3,230.00 | 3,185.00 | 3,190.00 | 3,166.41 | 2,800 |
Feb 01, 2024 | 3,180.00 | 3,190.00 | 3,175.00 | 3,185.00 | 3,161.44 | 1,500 |
Jan 31, 2024 | 3,170.00 | 3,185.00 | 3,170.00 | 3,180.00 | 3,156.48 | 1,500 |
Jan 30, 2024 | 3,170.00 | 3,170.00 | 3,150.00 | 3,170.00 | 3,146.55 | 1,000 |
Jan 29, 2024 | 3,160.00 | 3,160.00 | 3,145.00 | 3,160.00 | 3,136.63 | 2,200 |
Jan 26, 2024 | 3,150.00 | 3,150.00 | 3,145.00 | 3,145.00 | 3,121.74 | 2,700 |
Jan 25, 2024 | 3,145.00 | 3,145.00 | 3,130.00 | 3,145.00 | 3,121.74 | 2,300 |
Jan 24, 2024 | 3,155.00 | 3,160.00 | 3,140.00 | 3,150.00 | 3,126.70 | 1,700 |
Jan 23, 2024 | 3,145.00 | 3,155.00 | 3,140.00 | 3,155.00 | 3,131.66 | 4,500 |
Jan 22, 2024 | 3,150.00 | 3,160.00 | 3,145.00 | 3,155.00 | 3,131.66 | 4,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |