Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 4,455.00 | 4,590.00 | 4,455.00 | 4,520.00 | 4,520.00 | 49,100 |
May 28, 2024 | 4,470.00 | 4,485.00 | 4,410.00 | 4,445.00 | 4,445.00 | 35,400 |
May 27, 2024 | 4,400.00 | 4,440.00 | 4,390.00 | 4,435.00 | 4,435.00 | 27,700 |
May 24, 2024 | 4,315.00 | 4,400.00 | 4,300.00 | 4,375.00 | 4,375.00 | 18,200 |
May 23, 2024 | 4,305.00 | 4,375.00 | 4,275.00 | 4,345.00 | 4,345.00 | 36,500 |
May 22, 2024 | 4,340.00 | 4,385.00 | 4,300.00 | 4,305.00 | 4,305.00 | 35,800 |
May 21, 2024 | 4,385.00 | 4,430.00 | 4,350.00 | 4,360.00 | 4,360.00 | 47,300 |
May 20, 2024 | 4,380.00 | 4,490.00 | 4,350.00 | 4,415.00 | 4,415.00 | 85,100 |
May 17, 2024 | 4,135.00 | 4,335.00 | 4,135.00 | 4,320.00 | 4,320.00 | 64,500 |
May 16, 2024 | 4,180.00 | 4,185.00 | 4,090.00 | 4,135.00 | 4,135.00 | 35,000 |
May 15, 2024 | 4,175.00 | 4,215.00 | 4,130.00 | 4,175.00 | 4,175.00 | 44,200 |
May 14, 2024 | 4,050.00 | 4,225.00 | 4,050.00 | 4,140.00 | 4,140.00 | 102,900 |
May 13, 2024 | 3,750.00 | 4,040.00 | 3,735.00 | 4,030.00 | 4,030.00 | 113,200 |
May 10, 2024 | 3,765.00 | 3,780.00 | 3,720.00 | 3,745.00 | 3,745.00 | 21,000 |
May 09, 2024 | 3,700.00 | 3,770.00 | 3,670.00 | 3,765.00 | 3,765.00 | 28,600 |
May 08, 2024 | 3,675.00 | 3,695.00 | 3,645.00 | 3,650.00 | 3,650.00 | 26,700 |
May 07, 2024 | 3,650.00 | 3,710.00 | 3,635.00 | 3,675.00 | 3,675.00 | 16,000 |
May 02, 2024 | 3,680.00 | 3,680.00 | 3,625.00 | 3,640.00 | 3,640.00 | 21,900 |
May 01, 2024 | 3,685.00 | 3,710.00 | 3,650.00 | 3,690.00 | 3,690.00 | 22,000 |
Apr 30, 2024 | 3,645.00 | 3,755.00 | 3,620.00 | 3,715.00 | 3,715.00 | 37,900 |
Apr 26, 2024 | 3,570.00 | 3,660.00 | 3,550.00 | 3,645.00 | 3,645.00 | 23,400 |
Apr 25, 2024 | 3,590.00 | 3,620.00 | 3,560.00 | 3,570.00 | 3,570.00 | 27,400 |
Apr 24, 2024 | 3,600.00 | 3,715.00 | 3,600.00 | 3,640.00 | 3,640.00 | 49,300 |
Apr 23, 2024 | 3,475.00 | 3,570.00 | 3,450.00 | 3,565.00 | 3,565.00 | 38,300 |
Apr 22, 2024 | 3,405.00 | 3,475.00 | 3,405.00 | 3,475.00 | 3,475.00 | 25,600 |
Apr 19, 2024 | 3,435.00 | 3,465.00 | 3,345.00 | 3,365.00 | 3,365.00 | 41,000 |
Apr 18, 2024 | 3,360.00 | 3,475.00 | 3,360.00 | 3,435.00 | 3,435.00 | 24,500 |
Apr 17, 2024 | 3,400.00 | 3,410.00 | 3,300.00 | 3,360.00 | 3,360.00 | 28,300 |
Apr 16, 2024 | 3,440.00 | 3,450.00 | 3,360.00 | 3,380.00 | 3,380.00 | 37,100 |
Apr 15, 2024 | 3,480.00 | 3,515.00 | 3,455.00 | 3,475.00 | 3,475.00 | 39,200 |
Apr 12, 2024 | 3,500.00 | 3,535.00 | 3,460.00 | 3,485.00 | 3,485.00 | 33,700 |
Apr 11, 2024 | 3,600.00 | 3,600.00 | 3,505.00 | 3,540.00 | 3,540.00 | 22,700 |
Apr 10, 2024 | 3,575.00 | 3,610.00 | 3,575.00 | 3,605.00 | 3,605.00 | 13,800 |
Apr 09, 2024 | 3,560.00 | 3,585.00 | 3,540.00 | 3,575.00 | 3,575.00 | 16,900 |
Apr 08, 2024 | 3,550.00 | 3,595.00 | 3,515.00 | 3,545.00 | 3,545.00 | 52,500 |
Apr 05, 2024 | 3,340.00 | 3,540.00 | 3,305.00 | 3,515.00 | 3,515.00 | 73,100 |
Apr 04, 2024 | 3,370.00 | 3,400.00 | 3,350.00 | 3,365.00 | 3,365.00 | 29,800 |
Apr 03, 2024 | 3,330.00 | 3,400.00 | 3,300.00 | 3,350.00 | 3,350.00 | 41,000 |
Apr 02, 2024 | 3,435.00 | 3,440.00 | 3,370.00 | 3,390.00 | 3,390.00 | 29,400 |
Apr 01, 2024 | 3,500.00 | 3,510.00 | 3,405.00 | 3,425.00 | 3,425.00 | 26,700 |
Mar 29, 2024 | 3,485.00 | 3,505.00 | 3,440.00 | 3,495.00 | 3,495.00 | 8,400 |
Mar 28, 2024 | 3,540.00 | 3,590.00 | 3,440.00 | 3,470.00 | 3,470.00 | 33,600 |
Mar 28, 2024 | 40 Dividend | |||||
Mar 27, 2024 | 3,505.00 | 3,605.00 | 3,505.00 | 3,590.00 | 3,550.00 | 36,200 |
Mar 26, 2024 | 3,555.00 | 3,590.00 | 3,470.00 | 3,505.00 | 3,465.95 | 61,500 |
Mar 25, 2024 | 3,690.00 | 3,695.00 | 3,600.00 | 3,605.00 | 3,564.83 | 54,500 |
Mar 22, 2024 | 3,715.00 | 3,770.00 | 3,715.00 | 3,735.00 | 3,693.38 | 52,400 |
Mar 21, 2024 | 3,690.00 | 3,710.00 | 3,635.00 | 3,710.00 | 3,668.66 | 62,400 |
Mar 19, 2024 | 3,525.00 | 3,670.00 | 3,520.00 | 3,655.00 | 3,614.28 | 54,500 |
Mar 18, 2024 | 3,500.00 | 3,555.00 | 3,490.00 | 3,525.00 | 3,485.72 | 39,400 |
Mar 15, 2024 | 3,450.00 | 3,510.00 | 3,400.00 | 3,495.00 | 3,456.06 | 135,100 |
Mar 14, 2024 | 3,340.00 | 3,465.00 | 3,320.00 | 3,460.00 | 3,421.45 | 49,100 |
Mar 13, 2024 | 3,310.00 | 3,380.00 | 3,310.00 | 3,350.00 | 3,312.67 | 35,500 |
Mar 12, 2024 | 3,285.00 | 3,310.00 | 3,235.00 | 3,310.00 | 3,273.12 | 23,000 |
Mar 11, 2024 | 3,320.00 | 3,320.00 | 3,225.00 | 3,270.00 | 3,233.57 | 38,500 |
Mar 08, 2024 | 3,240.00 | 3,335.00 | 3,240.00 | 3,330.00 | 3,292.90 | 42,700 |
Mar 07, 2024 | 3,290.00 | 3,310.00 | 3,230.00 | 3,265.00 | 3,228.62 | 39,500 |
Mar 06, 2024 | 3,180.00 | 3,275.00 | 3,175.00 | 3,250.00 | 3,213.79 | 46,400 |
Mar 05, 2024 | 3,175.00 | 3,215.00 | 3,120.00 | 3,185.00 | 3,149.51 | 30,700 |
Mar 04, 2024 | 3,140.00 | 3,260.00 | 3,135.00 | 3,200.00 | 3,164.35 | 47,200 |
Mar 01, 2024 | 3,160.00 | 3,170.00 | 3,115.00 | 3,150.00 | 3,114.90 | 29,100 |
Feb 29, 2024 | 3,220.00 | 3,220.00 | 3,145.00 | 3,180.00 | 3,144.57 | 41,700 |
Feb 28, 2024 | 3,275.00 | 3,290.00 | 3,220.00 | 3,220.00 | 3,184.12 | 31,900 |
Feb 27, 2024 | 3,335.00 | 3,345.00 | 3,275.00 | 3,275.00 | 3,238.51 | 29,600 |
Feb 26, 2024 | 3,315.00 | 3,355.00 | 3,300.00 | 3,330.00 | 3,292.90 | 54,700 |
Feb 22, 2024 | 3,195.00 | 3,240.00 | 3,180.00 | 3,225.00 | 3,189.07 | 44,300 |
Feb 21, 2024 | 3,125.00 | 3,170.00 | 3,090.00 | 3,150.00 | 3,114.90 | 25,900 |
Feb 20, 2024 | 3,145.00 | 3,165.00 | 3,115.00 | 3,135.00 | 3,100.07 | 38,100 |
Feb 19, 2024 | 3,100.00 | 3,115.00 | 3,060.00 | 3,100.00 | 3,065.46 | 28,200 |
Feb 16, 2024 | 3,075.00 | 3,110.00 | 3,050.00 | 3,085.00 | 3,050.63 | 34,400 |
Feb 15, 2024 | 3,155.00 | 3,160.00 | 2,995.00 | 3,015.00 | 2,981.41 | 54,800 |
Feb 14, 2024 | 3,170.00 | 3,170.00 | 3,100.00 | 3,105.00 | 3,070.40 | 52,100 |
Feb 13, 2024 | 3,060.00 | 3,180.00 | 3,045.00 | 3,145.00 | 3,109.96 | 67,000 |
Feb 09, 2024 | 3,015.00 | 3,050.00 | 2,990.00 | 3,025.00 | 2,991.30 | 44,200 |
Feb 08, 2024 | 3,060.00 | 3,100.00 | 3,015.00 | 3,055.00 | 3,020.96 | 64,200 |
Feb 07, 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,060.00 | 3,025.91 | 21,800 |
Feb 06, 2024 | 3,105.00 | 3,105.00 | 3,030.00 | 3,030.00 | 2,996.24 | 33,600 |
Feb 05, 2024 | 3,100.00 | 3,130.00 | 3,090.00 | 3,105.00 | 3,070.40 | 41,500 |
Feb 02, 2024 | 3,120.00 | 3,150.00 | 3,070.00 | 3,110.00 | 3,075.35 | 39,700 |
Feb 01, 2024 | 3,110.00 | 3,150.00 | 3,095.00 | 3,120.00 | 3,085.24 | 44,000 |
Jan 31, 2024 | 3,105.00 | 3,155.00 | 3,085.00 | 3,155.00 | 3,119.85 | 53,800 |
Jan 30, 2024 | 3,155.00 | 3,170.00 | 3,095.00 | 3,125.00 | 3,090.18 | 96,700 |
Jan 29, 2024 | 3,055.00 | 3,150.00 | 3,055.00 | 3,130.00 | 3,095.13 | 57,900 |
Jan 26, 2024 | 3,075.00 | 3,100.00 | 3,055.00 | 3,055.00 | 3,020.96 | 67,900 |
Jan 25, 2024 | 3,005.00 | 3,055.00 | 2,999.00 | 3,055.00 | 3,020.96 | 63,800 |
Jan 24, 2024 | 2,962.00 | 3,020.00 | 2,948.00 | 2,966.00 | 2,932.95 | 80,900 |
Jan 23, 2024 | 2,946.00 | 2,968.00 | 2,915.00 | 2,930.00 | 2,897.35 | 46,200 |
Jan 22, 2024 | 2,869.00 | 2,898.00 | 2,866.00 | 2,896.00 | 2,863.73 | 48,900 |
Jan 19, 2024 | 2,824.00 | 2,826.00 | 2,797.00 | 2,800.00 | 2,768.80 | 41,100 |
Jan 18, 2024 | 2,781.00 | 2,850.00 | 2,781.00 | 2,819.00 | 2,787.59 | 41,400 |
Jan 17, 2024 | 2,831.00 | 2,848.00 | 2,780.00 | 2,780.00 | 2,749.03 | 70,200 |
Jan 16, 2024 | 2,865.00 | 2,873.00 | 2,841.00 | 2,843.00 | 2,811.32 | 33,900 |
Jan 15, 2024 | 2,857.00 | 2,877.00 | 2,857.00 | 2,867.00 | 2,835.06 | 6,100 |
Jan 12, 2024 | 2,892.00 | 2,930.00 | 2,840.00 | 2,857.00 | 2,825.17 | 50,200 |
Jan 11, 2024 | 2,929.00 | 2,956.00 | 2,904.00 | 2,904.00 | 2,871.64 | 42,700 |
Jan 10, 2024 | 2,950.00 | 2,970.00 | 2,903.00 | 2,903.00 | 2,870.65 | 61,700 |
Jan 09, 2024 | 2,950.00 | 2,970.00 | 2,922.00 | 2,949.00 | 2,916.14 | 52,600 |
Jan 05, 2024 | 2,969.00 | 3,030.00 | 2,936.00 | 2,950.00 | 2,917.13 | 84,600 |
Jan 04, 2024 | 2,917.00 | 2,973.00 | 2,862.00 | 2,969.00 | 2,935.92 | 82,700 |
Dec 29, 2023 | 2,840.00 | 2,909.00 | 2,840.00 | 2,892.00 | 2,859.78 | 51,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |