Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 3,955.00 | 4,040.00 | 3,935.00 | 3,975.00 | 3,975.00 | 49,100 |
Jun 07, 2024 | 3,940.00 | 3,950.00 | 3,900.00 | 3,920.00 | 3,920.00 | 28,000 |
Jun 06, 2024 | 3,900.00 | 3,970.00 | 3,890.00 | 3,900.00 | 3,900.00 | 47,500 |
Jun 05, 2024 | 3,845.00 | 3,940.00 | 3,800.00 | 3,900.00 | 3,900.00 | 72,900 |
Jun 04, 2024 | 3,830.00 | 3,845.00 | 3,780.00 | 3,810.00 | 3,810.00 | 28,200 |
Jun 03, 2024 | 3,860.00 | 3,925.00 | 3,800.00 | 3,830.00 | 3,830.00 | 29,400 |
May 31, 2024 | 3,855.00 | 3,910.00 | 3,775.00 | 3,860.00 | 3,860.00 | 43,400 |
May 30, 2024 | 3,735.00 | 3,860.00 | 3,715.00 | 3,845.00 | 3,845.00 | 36,900 |
May 29, 2024 | 3,815.00 | 3,830.00 | 3,775.00 | 3,785.00 | 3,785.00 | 30,000 |
May 28, 2024 | 3,685.00 | 3,805.00 | 3,685.00 | 3,785.00 | 3,785.00 | 41,900 |
May 27, 2024 | 3,745.00 | 3,770.00 | 3,620.00 | 3,675.00 | 3,675.00 | 37,200 |
May 24, 2024 | 3,730.00 | 3,810.00 | 3,710.00 | 3,750.00 | 3,750.00 | 69,100 |
May 23, 2024 | 3,755.00 | 3,765.00 | 3,685.00 | 3,735.00 | 3,735.00 | 43,100 |
May 22, 2024 | 3,815.00 | 3,815.00 | 3,740.00 | 3,760.00 | 3,760.00 | 59,200 |
May 21, 2024 | 3,745.00 | 3,820.00 | 3,695.00 | 3,745.00 | 3,745.00 | 61,600 |
May 20, 2024 | 3,695.00 | 3,795.00 | 3,655.00 | 3,675.00 | 3,675.00 | 50,600 |
May 17, 2024 | 3,690.00 | 3,890.00 | 3,660.00 | 3,715.00 | 3,715.00 | 78,500 |
May 16, 2024 | 3,795.00 | 4,025.00 | 3,740.00 | 3,810.00 | 3,810.00 | 166,000 |
May 15, 2024 | 3,820.00 | 3,910.00 | 3,700.00 | 3,735.00 | 3,735.00 | 219,100 |
May 14, 2024 | 3,540.00 | 3,620.00 | 3,205.00 | 3,540.00 | 3,540.00 | 217,600 |
May 13, 2024 | 3,435.00 | 3,535.00 | 3,410.00 | 3,520.00 | 3,520.00 | 73,100 |
May 10, 2024 | 3,425.00 | 3,440.00 | 3,360.00 | 3,435.00 | 3,435.00 | 34,700 |
May 09, 2024 | 3,330.00 | 3,445.00 | 3,290.00 | 3,400.00 | 3,400.00 | 44,900 |
May 08, 2024 | 3,255.00 | 3,330.00 | 3,240.00 | 3,315.00 | 3,315.00 | 32,700 |
May 07, 2024 | 3,275.00 | 3,310.00 | 3,250.00 | 3,290.00 | 3,290.00 | 39,800 |
May 02, 2024 | 3,240.00 | 3,250.00 | 3,165.00 | 3,240.00 | 3,240.00 | 35,100 |
May 01, 2024 | 3,220.00 | 3,260.00 | 3,180.00 | 3,250.00 | 3,250.00 | 46,100 |
Apr 30, 2024 | 3,310.00 | 3,330.00 | 3,250.00 | 3,280.00 | 3,280.00 | 50,200 |
Apr 26, 2024 | 3,315.00 | 3,315.00 | 3,240.00 | 3,260.00 | 3,260.00 | 37,900 |
Apr 25, 2024 | 3,315.00 | 3,335.00 | 3,280.00 | 3,305.00 | 3,305.00 | 28,400 |
Apr 24, 2024 | 3,350.00 | 3,350.00 | 3,290.00 | 3,320.00 | 3,320.00 | 33,700 |
Apr 23, 2024 | 3,305.00 | 3,330.00 | 3,260.00 | 3,325.00 | 3,325.00 | 34,000 |
Apr 22, 2024 | 3,375.00 | 3,375.00 | 3,280.00 | 3,305.00 | 3,305.00 | 49,400 |
Apr 19, 2024 | 3,465.00 | 3,475.00 | 3,305.00 | 3,395.00 | 3,395.00 | 34,700 |
Apr 18, 2024 | 3,355.00 | 3,460.00 | 3,340.00 | 3,425.00 | 3,425.00 | 33,300 |
Apr 17, 2024 | 3,375.00 | 3,410.00 | 3,315.00 | 3,355.00 | 3,355.00 | 50,800 |
Apr 16, 2024 | 3,470.00 | 3,485.00 | 3,375.00 | 3,375.00 | 3,375.00 | 41,500 |
Apr 15, 2024 | 3,445.00 | 3,530.00 | 3,435.00 | 3,485.00 | 3,485.00 | 31,900 |
Apr 12, 2024 | 3,525.00 | 3,550.00 | 3,480.00 | 3,490.00 | 3,490.00 | 40,400 |
Apr 11, 2024 | 3,490.00 | 3,570.00 | 3,445.00 | 3,530.00 | 3,530.00 | 40,200 |
Apr 10, 2024 | 3,360.00 | 3,490.00 | 3,360.00 | 3,490.00 | 3,490.00 | 42,700 |
Apr 09, 2024 | 3,420.00 | 3,435.00 | 3,365.00 | 3,395.00 | 3,395.00 | 53,800 |
Apr 08, 2024 | 3,320.00 | 3,435.00 | 3,305.00 | 3,415.00 | 3,415.00 | 69,400 |
Apr 05, 2024 | 3,265.00 | 3,390.00 | 3,265.00 | 3,380.00 | 3,380.00 | 146,200 |
Apr 04, 2024 | 3,535.00 | 3,545.00 | 3,310.00 | 3,345.00 | 3,345.00 | 142,500 |
Apr 03, 2024 | 3,470.00 | 3,640.00 | 3,455.00 | 3,605.00 | 3,605.00 | 93,800 |
Apr 02, 2024 | 3,465.00 | 3,505.00 | 3,445.00 | 3,470.00 | 3,470.00 | 54,900 |
Apr 01, 2024 | 3,695.00 | 3,700.00 | 3,425.00 | 3,445.00 | 3,445.00 | 90,100 |
Mar 29, 2024 | 3,620.00 | 3,700.00 | 3,595.00 | 3,690.00 | 3,690.00 | 60,900 |
Mar 28, 2024 | 3,580.00 | 3,640.00 | 3,535.00 | 3,570.00 | 3,570.00 | 62,600 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 3,605.00 | 3,685.00 | 3,550.00 | 3,625.00 | 3,580.00 | 103,200 |
Mar 26, 2024 | 3,590.00 | 3,590.00 | 3,515.00 | 3,535.00 | 3,491.12 | 92,000 |
Mar 25, 2024 | 3,675.00 | 3,690.00 | 3,575.00 | 3,645.00 | 3,599.75 | 92,500 |
Mar 22, 2024 | 3,785.00 | 3,825.00 | 3,685.00 | 3,690.00 | 3,644.19 | 118,000 |
Mar 21, 2024 | 3,800.00 | 3,915.00 | 3,800.00 | 3,855.00 | 3,807.14 | 76,100 |
Mar 19, 2024 | 3,740.00 | 3,765.00 | 3,690.00 | 3,765.00 | 3,718.26 | 39,700 |
Mar 18, 2024 | 3,770.00 | 3,790.00 | 3,710.00 | 3,740.00 | 3,693.57 | 49,400 |
Mar 15, 2024 | 3,695.00 | 3,705.00 | 3,605.00 | 3,705.00 | 3,659.01 | 74,800 |
Mar 14, 2024 | 3,805.00 | 3,805.00 | 3,625.00 | 3,670.00 | 3,624.44 | 117,600 |
Mar 13, 2024 | 3,805.00 | 3,870.00 | 3,770.00 | 3,840.00 | 3,792.33 | 131,900 |
Mar 12, 2024 | 3,670.00 | 3,730.00 | 3,550.00 | 3,715.00 | 3,668.88 | 129,900 |
Mar 11, 2024 | 3,765.00 | 3,790.00 | 3,650.00 | 3,735.00 | 3,688.63 | 206,900 |
Mar 08, 2024 | 3,475.00 | 3,840.00 | 3,475.00 | 3,835.00 | 3,787.39 | 347,100 |
Mar 07, 2024 | 3,485.00 | 3,545.00 | 3,460.00 | 3,530.00 | 3,486.18 | 78,000 |
Mar 06, 2024 | 3,375.00 | 3,455.00 | 3,310.00 | 3,435.00 | 3,392.36 | 64,000 |
Mar 05, 2024 | 3,280.00 | 3,445.00 | 3,280.00 | 3,410.00 | 3,367.67 | 89,800 |
Mar 04, 2024 | 3,440.00 | 3,505.00 | 3,320.00 | 3,320.00 | 3,278.79 | 140,700 |
Mar 01, 2024 | 3,525.00 | 3,555.00 | 3,425.00 | 3,430.00 | 3,387.42 | 89,300 |
Feb 29, 2024 | 3,495.00 | 3,610.00 | 3,495.00 | 3,515.00 | 3,471.37 | 147,300 |
Feb 28, 2024 | 3,520.00 | 3,565.00 | 3,475.00 | 3,480.00 | 3,436.80 | 75,100 |
Feb 27, 2024 | 3,500.00 | 3,580.00 | 3,485.00 | 3,500.00 | 3,456.55 | 105,000 |
Feb 26, 2024 | 3,505.00 | 3,580.00 | 3,435.00 | 3,460.00 | 3,417.05 | 119,500 |
Feb 22, 2024 | 3,525.00 | 3,580.00 | 3,465.00 | 3,485.00 | 3,441.74 | 248,300 |
Feb 21, 2024 | 3,330.00 | 3,455.00 | 3,315.00 | 3,455.00 | 3,412.11 | 256,900 |
Feb 20, 2024 | 3,190.00 | 3,275.00 | 3,190.00 | 3,260.00 | 3,219.53 | 111,400 |
Feb 19, 2024 | 3,160.00 | 3,245.00 | 3,120.00 | 3,170.00 | 3,130.65 | 62,800 |
Feb 16, 2024 | 3,195.00 | 3,250.00 | 3,155.00 | 3,160.00 | 3,120.77 | 123,200 |
Feb 15, 2024 | 3,180.00 | 3,250.00 | 3,135.00 | 3,165.00 | 3,125.71 | 182,600 |
Feb 14, 2024 | 3,135.00 | 3,185.00 | 3,120.00 | 3,165.00 | 3,125.71 | 98,400 |
Feb 13, 2024 | 3,020.00 | 3,185.00 | 3,010.00 | 3,150.00 | 3,110.90 | 223,500 |
Feb 09, 2024 | 2,980.00 | 3,035.00 | 2,980.00 | 2,997.00 | 2,959.80 | 89,900 |
Feb 08, 2024 | 2,975.00 | 3,060.00 | 2,957.00 | 3,005.00 | 2,967.70 | 165,100 |
Feb 07, 2024 | 2,921.00 | 3,015.00 | 2,907.00 | 2,966.00 | 2,929.18 | 215,300 |
Feb 06, 2024 | 3,100.00 | 3,120.00 | 2,894.00 | 2,958.00 | 2,921.28 | 354,800 |
Feb 05, 2024 | 2,925.00 | 3,150.00 | 2,925.00 | 3,130.00 | 3,091.14 | 648,500 |
Feb 02, 2024 | 2,829.00 | 2,921.00 | 2,786.00 | 2,888.00 | 2,852.15 | 622,100 |
Feb 01, 2024 | 2,568.00 | 2,736.00 | 2,565.00 | 2,718.00 | 2,684.26 | 796,700 |
Jan 31, 2024 | 2,529.00 | 2,529.00 | 2,455.00 | 2,529.00 | 2,497.61 | 818,500 |
Jan 30, 2024 | 2,056.00 | 2,056.00 | 2,024.00 | 2,029.00 | 2,003.81 | 28,800 |
Jan 29, 2024 | 2,020.00 | 2,052.00 | 2,020.00 | 2,046.00 | 2,020.60 | 47,100 |
Jan 26, 2024 | 1,985.00 | 2,015.00 | 1,985.00 | 2,009.00 | 1,984.06 | 63,200 |
Jan 25, 2024 | 1,965.00 | 1,984.00 | 1,958.00 | 1,975.00 | 1,950.48 | 43,800 |
Jan 24, 2024 | 1,923.00 | 1,957.00 | 1,920.00 | 1,948.00 | 1,923.82 | 35,600 |
Jan 23, 2024 | 1,900.00 | 1,934.00 | 1,897.00 | 1,919.00 | 1,895.18 | 17,800 |
Jan 22, 2024 | 1,875.00 | 1,910.00 | 1,875.00 | 1,907.00 | 1,883.33 | 21,200 |
Jan 19, 2024 | 1,826.00 | 1,867.00 | 1,826.00 | 1,855.00 | 1,831.97 | 24,900 |
Jan 18, 2024 | 1,855.00 | 1,856.00 | 1,831.00 | 1,831.00 | 1,808.27 | 11,400 |
Jan 17, 2024 | 1,894.00 | 1,894.00 | 1,840.00 | 1,840.00 | 1,817.16 | 21,300 |
Jan 16, 2024 | 1,923.00 | 1,923.00 | 1,872.00 | 1,881.00 | 1,857.65 | 30,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |