Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 3,566.00 | 3,612.00 | 3,565.00 | 3,591.00 | 3,591.00 | 341,900 |
May 31, 2024 | 3,524.00 | 3,569.00 | 3,520.00 | 3,555.00 | 3,555.00 | 412,800 |
May 30, 2024 | 3,476.00 | 3,513.00 | 3,457.00 | 3,513.00 | 3,513.00 | 354,400 |
May 29, 2024 | 3,572.00 | 3,575.00 | 3,507.00 | 3,509.00 | 3,509.00 | 453,100 |
May 28, 2024 | 3,616.00 | 3,618.00 | 3,580.00 | 3,599.00 | 3,599.00 | 255,600 |
May 27, 2024 | 3,622.00 | 3,638.00 | 3,604.00 | 3,622.00 | 3,622.00 | 220,700 |
May 24, 2024 | 3,630.00 | 3,662.00 | 3,591.00 | 3,611.00 | 3,611.00 | 414,900 |
May 23, 2024 | 3,633.00 | 3,697.00 | 3,604.00 | 3,675.00 | 3,675.00 | 411,400 |
May 22, 2024 | 3,703.00 | 3,703.00 | 3,646.00 | 3,652.00 | 3,652.00 | 375,100 |
May 21, 2024 | 3,702.00 | 3,743.00 | 3,680.00 | 3,689.00 | 3,689.00 | 569,000 |
May 20, 2024 | 3,721.00 | 3,754.00 | 3,699.00 | 3,740.00 | 3,740.00 | 523,900 |
May 17, 2024 | 3,617.00 | 3,743.00 | 3,605.00 | 3,726.00 | 3,726.00 | 611,700 |
May 16, 2024 | 3,755.00 | 3,755.00 | 3,652.00 | 3,673.00 | 3,673.00 | 629,300 |
May 15, 2024 | 3,785.00 | 3,802.00 | 3,713.00 | 3,756.00 | 3,756.00 | 550,400 |
May 14, 2024 | 3,879.00 | 3,919.00 | 3,793.00 | 3,802.00 | 3,802.00 | 574,500 |
May 13, 2024 | 3,910.00 | 3,912.00 | 3,853.00 | 3,890.00 | 3,890.00 | 368,500 |
May 10, 2024 | 3,951.00 | 3,976.00 | 3,903.00 | 3,919.00 | 3,919.00 | 427,100 |
May 09, 2024 | 3,935.00 | 3,988.00 | 3,915.00 | 3,966.00 | 3,966.00 | 323,900 |
May 08, 2024 | 3,955.00 | 3,959.00 | 3,890.00 | 3,957.00 | 3,957.00 | 396,000 |
May 07, 2024 | 3,914.00 | 3,951.00 | 3,907.00 | 3,951.00 | 3,951.00 | 431,900 |
May 02, 2024 | 3,942.00 | 3,975.00 | 3,923.00 | 3,975.00 | 3,975.00 | 427,700 |
May 01, 2024 | 3,935.00 | 3,964.00 | 3,899.00 | 3,940.00 | 3,940.00 | 352,700 |
Apr 30, 2024 | 3,960.00 | 3,963.00 | 3,922.00 | 3,956.00 | 3,956.00 | 440,300 |
Apr 26, 2024 | 3,863.00 | 3,939.00 | 3,854.00 | 3,936.00 | 3,936.00 | 480,800 |
Apr 25, 2024 | 3,899.00 | 3,923.00 | 3,861.00 | 3,903.00 | 3,903.00 | 521,500 |
Apr 24, 2024 | 3,895.00 | 3,912.00 | 3,830.00 | 3,872.00 | 3,872.00 | 517,100 |
Apr 23, 2024 | 3,903.00 | 3,938.00 | 3,889.00 | 3,914.00 | 3,914.00 | 355,100 |
Apr 22, 2024 | 3,934.00 | 3,942.00 | 3,890.00 | 3,918.00 | 3,918.00 | 472,500 |
Apr 19, 2024 | 3,885.00 | 3,894.00 | 3,802.00 | 3,869.00 | 3,869.00 | 558,800 |
Apr 18, 2024 | 3,933.00 | 3,933.00 | 3,860.00 | 3,897.00 | 3,897.00 | 621,800 |
Apr 17, 2024 | 4,000.00 | 4,011.00 | 3,913.00 | 3,928.00 | 3,928.00 | 458,700 |
Apr 16, 2024 | 4,060.00 | 4,077.00 | 4,008.00 | 4,015.00 | 4,015.00 | 363,300 |
Apr 15, 2024 | 4,065.00 | 4,132.00 | 4,048.00 | 4,091.00 | 4,091.00 | 288,500 |
Apr 12, 2024 | 4,150.00 | 4,150.00 | 4,088.00 | 4,131.00 | 4,131.00 | 376,200 |
Apr 11, 2024 | 4,039.00 | 4,089.00 | 4,018.00 | 4,080.00 | 4,080.00 | 457,000 |
Apr 10, 2024 | 4,091.00 | 4,120.00 | 4,079.00 | 4,099.00 | 4,099.00 | 231,800 |
Apr 09, 2024 | 4,095.00 | 4,113.00 | 4,070.00 | 4,111.00 | 4,111.00 | 229,300 |
Apr 08, 2024 | 4,058.00 | 4,125.00 | 4,033.00 | 4,099.00 | 4,099.00 | 244,800 |
Apr 05, 2024 | 4,031.00 | 4,072.00 | 4,013.00 | 4,059.00 | 4,059.00 | 345,700 |
Apr 04, 2024 | 4,079.00 | 4,097.00 | 4,032.00 | 4,052.00 | 4,052.00 | 420,500 |
Apr 03, 2024 | 4,034.00 | 4,098.00 | 4,026.00 | 4,049.00 | 4,049.00 | 491,900 |
Apr 02, 2024 | 4,050.00 | 4,097.00 | 4,003.00 | 4,035.00 | 4,035.00 | 705,400 |
Apr 01, 2024 | 4,149.00 | 4,167.00 | 4,032.00 | 4,070.00 | 4,070.00 | 621,200 |
Mar 29, 2024 | 4,138.00 | 4,155.00 | 4,101.00 | 4,144.00 | 4,144.00 | 159,900 |
Mar 28, 2024 | 4,114.00 | 4,135.00 | 4,034.00 | 4,068.00 | 4,068.00 | 368,600 |
Mar 28, 2024 | 37 Dividend | |||||
Mar 27, 2024 | 4,150.00 | 4,204.00 | 4,124.00 | 4,167.00 | 4,130.00 | 498,400 |
Mar 26, 2024 | 4,092.00 | 4,139.00 | 4,075.00 | 4,114.00 | 4,077.47 | 330,300 |
Mar 25, 2024 | 4,124.00 | 4,156.00 | 4,097.00 | 4,110.00 | 4,073.51 | 333,000 |
Mar 22, 2024 | 4,024.00 | 4,120.00 | 4,013.00 | 4,110.00 | 4,073.51 | 505,700 |
Mar 21, 2024 | 4,031.00 | 4,031.00 | 4,002.00 | 4,024.00 | 3,988.27 | 590,600 |
Mar 19, 2024 | 4,056.00 | 4,066.00 | 3,992.00 | 4,030.00 | 3,994.22 | 643,700 |
Mar 18, 2024 | 4,070.00 | 4,079.00 | 4,033.00 | 4,056.00 | 4,019.99 | 335,300 |
Mar 15, 2024 | 4,008.00 | 4,049.00 | 4,001.00 | 4,046.00 | 4,010.07 | 682,700 |
Mar 14, 2024 | 4,027.00 | 4,075.00 | 3,998.00 | 4,051.00 | 4,015.03 | 509,600 |
Mar 13, 2024 | 4,003.00 | 4,037.00 | 3,967.00 | 4,015.00 | 3,979.35 | 492,900 |
Mar 12, 2024 | 3,980.00 | 4,007.00 | 3,920.00 | 3,987.00 | 3,951.60 | 531,800 |
Mar 11, 2024 | 3,990.00 | 4,030.00 | 3,945.00 | 3,972.00 | 3,936.73 | 701,800 |
Mar 08, 2024 | 3,924.00 | 3,996.00 | 3,880.00 | 3,947.00 | 3,911.95 | 981,500 |
Mar 07, 2024 | 3,860.00 | 3,895.00 | 3,831.00 | 3,854.00 | 3,819.78 | 392,800 |
Mar 06, 2024 | 3,797.00 | 3,871.00 | 3,789.00 | 3,844.00 | 3,809.87 | 567,800 |
Mar 05, 2024 | 3,735.00 | 3,787.00 | 3,719.00 | 3,761.00 | 3,727.60 | 891,400 |
Mar 04, 2024 | 3,763.00 | 3,796.00 | 3,745.00 | 3,758.00 | 3,724.63 | 647,400 |
Mar 01, 2024 | 3,750.00 | 3,826.00 | 3,750.00 | 3,803.00 | 3,769.23 | 479,600 |
Feb 29, 2024 | 3,788.00 | 3,799.00 | 3,738.00 | 3,757.00 | 3,723.64 | 572,100 |
Feb 28, 2024 | 3,782.00 | 3,820.00 | 3,779.00 | 3,804.00 | 3,770.22 | 363,800 |
Feb 27, 2024 | 3,800.00 | 3,829.00 | 3,762.00 | 3,801.00 | 3,767.25 | 343,300 |
Feb 26, 2024 | 3,884.00 | 3,894.00 | 3,788.00 | 3,806.00 | 3,772.21 | 328,500 |
Feb 22, 2024 | 3,850.00 | 3,916.00 | 3,845.00 | 3,848.00 | 3,813.83 | 538,500 |
Feb 21, 2024 | 3,849.00 | 3,865.00 | 3,798.00 | 3,835.00 | 3,800.95 | 705,500 |
Feb 20, 2024 | 3,766.00 | 3,847.00 | 3,749.00 | 3,802.00 | 3,768.24 | 502,500 |
Feb 19, 2024 | 3,736.00 | 3,769.00 | 3,726.00 | 3,747.00 | 3,713.73 | 350,100 |
Feb 16, 2024 | 3,733.00 | 3,802.00 | 3,719.00 | 3,736.00 | 3,702.83 | 362,600 |
Feb 15, 2024 | 3,740.00 | 3,756.00 | 3,696.00 | 3,742.00 | 3,708.77 | 362,400 |
Feb 14, 2024 | 3,701.00 | 3,735.00 | 3,691.00 | 3,712.00 | 3,679.04 | 301,400 |
Feb 13, 2024 | 3,650.00 | 3,700.00 | 3,622.00 | 3,694.00 | 3,661.20 | 276,500 |
Feb 09, 2024 | 3,680.00 | 3,697.00 | 3,648.00 | 3,654.00 | 3,621.55 | 535,900 |
Feb 08, 2024 | 3,720.00 | 3,732.00 | 3,667.00 | 3,676.00 | 3,643.36 | 495,700 |
Feb 07, 2024 | 3,745.00 | 3,801.00 | 3,700.00 | 3,750.00 | 3,716.70 | 1,036,800 |
Feb 06, 2024 | 3,600.00 | 3,637.00 | 3,572.00 | 3,605.00 | 3,572.99 | 559,100 |
Feb 05, 2024 | 3,651.00 | 3,658.00 | 3,607.00 | 3,626.00 | 3,593.80 | 321,000 |
Feb 02, 2024 | 3,661.00 | 3,690.00 | 3,640.00 | 3,642.00 | 3,609.66 | 503,200 |
Feb 01, 2024 | 3,565.00 | 3,628.00 | 3,560.00 | 3,628.00 | 3,595.79 | 454,900 |
Jan 31, 2024 | 3,537.00 | 3,572.00 | 3,511.00 | 3,570.00 | 3,538.30 | 366,200 |
Jan 30, 2024 | 3,539.00 | 3,574.00 | 3,520.00 | 3,521.00 | 3,489.74 | 351,400 |
Jan 29, 2024 | 3,547.00 | 3,601.00 | 3,547.00 | 3,563.00 | 3,531.36 | 398,600 |
Jan 26, 2024 | 3,550.00 | 3,560.00 | 3,521.00 | 3,535.00 | 3,503.61 | 390,100 |
Jan 25, 2024 | 3,512.00 | 3,577.00 | 3,508.00 | 3,544.00 | 3,512.53 | 830,000 |
Jan 24, 2024 | 3,556.00 | 3,564.00 | 3,525.00 | 3,530.00 | 3,498.66 | 604,600 |
Jan 23, 2024 | 3,490.00 | 3,544.00 | 3,490.00 | 3,519.00 | 3,487.75 | 593,500 |
Jan 22, 2024 | 3,499.00 | 3,519.00 | 3,482.00 | 3,505.00 | 3,473.88 | 410,000 |
Jan 19, 2024 | 3,460.00 | 3,513.00 | 3,444.00 | 3,499.00 | 3,467.93 | 701,800 |
Jan 18, 2024 | 3,434.00 | 3,493.00 | 3,412.00 | 3,457.00 | 3,426.30 | 729,100 |
Jan 17, 2024 | 3,461.00 | 3,516.00 | 3,455.00 | 3,456.00 | 3,425.31 | 782,800 |
Jan 16, 2024 | 3,567.00 | 3,598.00 | 3,482.00 | 3,482.00 | 3,451.08 | 671,000 |
Jan 15, 2024 | 3,567.00 | 3,594.00 | 3,535.00 | 3,584.00 | 3,552.18 | 119,000 |
Jan 12, 2024 | 3,647.00 | 3,647.00 | 3,560.00 | 3,578.00 | 3,546.23 | 557,900 |
Jan 11, 2024 | 3,576.00 | 3,619.00 | 3,560.00 | 3,577.00 | 3,545.24 | 377,700 |
Jan 10, 2024 | 3,541.00 | 3,618.00 | 3,541.00 | 3,601.00 | 3,569.03 | 343,000 |
Jan 09, 2024 | 3,503.00 | 3,550.00 | 3,493.00 | 3,538.00 | 3,506.58 | 347,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |