Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 2,563.00 | 2,574.00 | 2,563.00 | 2,574.00 | 2,574.00 | 200 |
Jun 07, 2024 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | - |
Jun 06, 2024 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | - |
Jun 05, 2024 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 4,000 |
Jun 04, 2024 | 2,510.00 | 2,567.00 | 2,510.00 | 2,567.00 | 2,567.00 | 1,500 |
Jun 03, 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
May 31, 2024 | 2,560.00 | 2,560.00 | 2,502.00 | 2,554.00 | 2,554.00 | 1,900 |
May 30, 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 1,200 |
May 29, 2024 | 2,569.00 | 2,569.00 | 2,519.00 | 2,531.00 | 2,531.00 | 400 |
May 28, 2024 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | - |
May 27, 2024 | 2,575.00 | 2,619.00 | 2,575.00 | 2,619.00 | 2,619.00 | 1,000 |
May 24, 2024 | 2,500.00 | 2,571.00 | 2,500.00 | 2,571.00 | 2,571.00 | 400 |
May 23, 2024 | 2,505.00 | 2,505.00 | 2,500.00 | 2,500.00 | 2,500.00 | 700 |
May 22, 2024 | 2,550.00 | 2,550.00 | 2,500.00 | 2,521.00 | 2,521.00 | 1,700 |
May 21, 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
May 20, 2024 | 2,696.00 | 2,696.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,000 |
May 17, 2024 | 2,655.00 | 2,700.00 | 2,655.00 | 2,700.00 | 2,700.00 | 1,200 |
May 16, 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | - |
May 15, 2024 | 2,684.00 | 2,695.00 | 2,655.00 | 2,695.00 | 2,695.00 | 900 |
May 14, 2024 | 2,682.00 | 2,699.00 | 2,682.00 | 2,699.00 | 2,699.00 | 200 |
May 13, 2024 | 2,682.00 | 2,698.00 | 2,682.00 | 2,682.00 | 2,682.00 | 900 |
May 10, 2024 | 2,689.00 | 2,749.00 | 2,650.00 | 2,700.00 | 2,700.00 | 1,400 |
May 09, 2024 | 2,705.00 | 2,705.00 | 2,650.00 | 2,700.00 | 2,700.00 | 2,900 |
May 08, 2024 | 2,702.00 | 2,705.00 | 2,702.00 | 2,705.00 | 2,705.00 | 1,500 |
May 07, 2024 | 2,705.00 | 2,709.00 | 2,705.00 | 2,709.00 | 2,709.00 | 600 |
May 02, 2024 | 2,770.00 | 2,770.00 | 2,755.00 | 2,755.00 | 2,755.00 | 500 |
May 01, 2024 | 2,755.00 | 2,789.00 | 2,747.00 | 2,779.00 | 2,779.00 | 1,800 |
Apr 30, 2024 | 2,795.00 | 2,795.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,100 |
Apr 26, 2024 | 2,795.00 | 2,795.00 | 2,745.00 | 2,745.00 | 2,745.00 | 900 |
Apr 25, 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
Apr 24, 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
Apr 23, 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
Apr 22, 2024 | 2,850.00 | 2,850.00 | 2,738.00 | 2,745.00 | 2,745.00 | 2,700 |
Apr 19, 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,500 |
Apr 18, 2024 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | - |
Apr 17, 2024 | 2,902.00 | 2,904.00 | 2,902.00 | 2,903.00 | 2,903.00 | 2,000 |
Apr 16, 2024 | 2,959.00 | 2,959.00 | 2,925.00 | 2,925.00 | 2,925.00 | 600 |
Apr 15, 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 100 |
Apr 12, 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 100 |
Apr 11, 2024 | 2,999.00 | 2,999.00 | 2,950.00 | 2,950.00 | 2,950.00 | 200 |
Apr 10, 2024 | 3,000.00 | 3,000.00 | 2,999.00 | 2,999.00 | 2,999.00 | 200 |
Apr 09, 2024 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | 300 |
Apr 08, 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
Apr 05, 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 100 |
Apr 04, 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 200 |
Apr 03, 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 100 |
Apr 02, 2024 | 3,095.00 | 3,095.00 | 2,991.00 | 3,010.00 | 3,010.00 | 300 |
Apr 01, 2024 | 3,035.00 | 3,095.00 | 3,035.00 | 3,095.00 | 3,095.00 | 300 |
Mar 29, 2024 | 2,950.00 | 3,020.00 | 2,950.00 | 3,020.00 | 3,020.00 | 600 |
Mar 28, 2024 | 2,985.00 | 2,985.00 | 2,950.00 | 2,950.00 | 2,950.00 | 24,200 |
Mar 28, 2024 | 60 Dividend | |||||
Mar 27, 2024 | 2,965.00 | 3,040.00 | 2,965.00 | 3,040.00 | 2,980.00 | 10,600 |
Mar 26, 2024 | 3,030.00 | 3,090.00 | 3,030.00 | 3,035.00 | 2,975.10 | 46,400 |
Mar 25, 2024 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,038.82 | 50,300 |
Mar 22, 2024 | 2,901.00 | 2,938.00 | 2,900.00 | 2,901.00 | 2,843.74 | 1,800 |
Mar 21, 2024 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 2,880.01 | 200 |
Mar 19, 2024 | 2,988.00 | 2,991.00 | 2,938.00 | 2,938.00 | 2,880.01 | 700 |
Mar 18, 2024 | 2,933.00 | 2,988.00 | 2,901.00 | 2,988.00 | 2,929.03 | 900 |
Mar 15, 2024 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 2,876.09 | 200 |
Mar 14, 2024 | 3,050.00 | 3,050.00 | 2,934.00 | 2,934.00 | 2,876.09 | 1,400 |
Mar 13, 2024 | 2,979.00 | 3,050.00 | 2,974.00 | 3,050.00 | 2,989.80 | 1,200 |
Mar 12, 2024 | 2,901.00 | 2,979.00 | 2,900.00 | 2,979.00 | 2,920.20 | 1,900 |
Mar 11, 2024 | 3,005.00 | 3,005.00 | 2,900.00 | 2,901.00 | 2,843.74 | 6,900 |
Mar 08, 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 2,970.20 | 600 |
Mar 07, 2024 | 3,140.00 | 3,140.00 | 3,030.00 | 3,065.00 | 3,004.51 | 3,100 |
Mar 06, 2024 | 3,050.00 | 3,100.00 | 3,040.00 | 3,045.00 | 2,984.90 | 10,200 |
Mar 05, 2024 | 2,750.00 | 3,050.00 | 2,730.00 | 3,050.00 | 2,989.80 | 7,600 |
Mar 04, 2024 | 2,662.00 | 2,700.00 | 2,662.00 | 2,700.00 | 2,646.71 | 2,800 |
Mar 01, 2024 | 2,657.00 | 2,660.00 | 2,657.00 | 2,660.00 | 2,607.50 | 900 |
Feb 29, 2024 | 2,651.00 | 2,655.00 | 2,651.00 | 2,655.00 | 2,602.60 | 900 |
Feb 28, 2024 | 2,640.00 | 2,648.00 | 2,640.00 | 2,648.00 | 2,595.74 | 300 |
Feb 27, 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,587.89 | 300 |
Feb 26, 2024 | 2,636.00 | 2,640.00 | 2,611.00 | 2,640.00 | 2,587.89 | 900 |
Feb 22, 2024 | 2,583.00 | 2,605.00 | 2,583.00 | 2,600.00 | 2,548.68 | 700 |
Feb 21, 2024 | 2,635.00 | 2,635.00 | 2,561.00 | 2,633.00 | 2,581.03 | 600 |
Feb 20, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,553.59 | - |
Feb 19, 2024 | 2,594.00 | 2,610.00 | 2,594.00 | 2,605.00 | 2,553.59 | 1,900 |
Feb 16, 2024 | 2,540.00 | 2,548.00 | 2,522.00 | 2,548.00 | 2,497.71 | 800 |
Feb 15, 2024 | 2,511.00 | 2,548.00 | 2,511.00 | 2,530.00 | 2,480.07 | 600 |
Feb 14, 2024 | 2,493.00 | 2,535.00 | 2,493.00 | 2,509.00 | 2,459.48 | 300 |
Feb 13, 2024 | 2,502.00 | 2,523.00 | 2,490.00 | 2,523.00 | 2,473.20 | 5,200 |
Feb 09, 2024 | 2,498.00 | 2,522.00 | 2,498.00 | 2,522.00 | 2,472.22 | 200 |
Feb 08, 2024 | 2,520.00 | 2,528.00 | 2,500.00 | 2,500.00 | 2,450.66 | 900 |
Feb 07, 2024 | 2,604.00 | 2,613.00 | 2,500.00 | 2,501.00 | 2,451.64 | 8,100 |
Feb 06, 2024 | 2,574.00 | 2,598.00 | 2,543.00 | 2,598.00 | 2,546.72 | 3,000 |
Feb 05, 2024 | 2,525.00 | 2,590.00 | 2,525.00 | 2,574.00 | 2,523.20 | 1,400 |
Feb 02, 2024 | 2,515.00 | 2,546.00 | 2,500.00 | 2,544.00 | 2,493.79 | 8,200 |
Feb 01, 2024 | 2,504.00 | 2,517.00 | 2,504.00 | 2,516.00 | 2,466.34 | 400 |
Jan 31, 2024 | 2,513.00 | 2,514.00 | 2,513.00 | 2,514.00 | 2,464.38 | 200 |
Jan 30, 2024 | 2,496.00 | 2,496.00 | 2,490.00 | 2,490.00 | 2,440.86 | 700 |
Jan 29, 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,495.75 | 500 |
Jan 26, 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,495.75 | 100 |
Jan 25, 2024 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | 2,496.73 | - |
Jan 24, 2024 | 2,499.00 | 2,549.00 | 2,499.00 | 2,547.00 | 2,496.73 | 800 |
Jan 23, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,450.66 | 1,700 |
Jan 22, 2024 | 2,490.00 | 2,550.00 | 2,450.00 | 2,500.00 | 2,450.66 | 6,800 |
Jan 19, 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,440.86 | - |
Jan 18, 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,440.86 | 100 |
Jan 17, 2024 | 2,467.00 | 2,490.00 | 2,466.00 | 2,490.00 | 2,440.86 | 2,400 |
Jan 16, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,431.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |