Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3,610.00 | 3,720.00 | 3,610.00 | 3,695.00 | 3,695.00 | 280,000 |
Jun 13, 2024 | 3,635.00 | 3,635.00 | 3,550.00 | 3,585.00 | 3,585.00 | 103,600 |
Jun 12, 2024 | 3,610.00 | 3,665.00 | 3,605.00 | 3,635.00 | 3,635.00 | 164,800 |
Jun 11, 2024 | 3,605.00 | 3,615.00 | 3,575.00 | 3,595.00 | 3,595.00 | 98,200 |
Jun 10, 2024 | 3,600.00 | 3,620.00 | 3,570.00 | 3,595.00 | 3,595.00 | 120,400 |
Jun 07, 2024 | 3,530.00 | 3,620.00 | 3,530.00 | 3,575.00 | 3,575.00 | 234,400 |
Jun 06, 2024 | 3,530.00 | 3,530.00 | 3,475.00 | 3,505.00 | 3,505.00 | 114,100 |
Jun 05, 2024 | 3,560.00 | 3,580.00 | 3,475.00 | 3,475.00 | 3,475.00 | 238,800 |
Jun 04, 2024 | 3,605.00 | 3,615.00 | 3,560.00 | 3,610.00 | 3,610.00 | 189,100 |
Jun 03, 2024 | 3,510.00 | 3,575.00 | 3,505.00 | 3,570.00 | 3,570.00 | 184,000 |
May 31, 2024 | 3,395.00 | 3,480.00 | 3,395.00 | 3,480.00 | 3,480.00 | 210,700 |
May 30, 2024 | 3,380.00 | 3,425.00 | 3,345.00 | 3,400.00 | 3,400.00 | 162,200 |
May 29, 2024 | 3,530.00 | 3,565.00 | 3,400.00 | 3,400.00 | 3,400.00 | 312,400 |
May 28, 2024 | 3,610.00 | 3,615.00 | 3,535.00 | 3,545.00 | 3,545.00 | 124,000 |
May 27, 2024 | 3,590.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,590.00 | 90,300 |
May 24, 2024 | 3,550.00 | 3,610.00 | 3,535.00 | 3,575.00 | 3,575.00 | 143,300 |
May 23, 2024 | 3,615.00 | 3,630.00 | 3,570.00 | 3,590.00 | 3,590.00 | 189,800 |
May 22, 2024 | 3,545.00 | 3,610.00 | 3,545.00 | 3,605.00 | 3,605.00 | 215,600 |
May 21, 2024 | 3,525.00 | 3,560.00 | 3,515.00 | 3,540.00 | 3,540.00 | 162,500 |
May 20, 2024 | 3,480.00 | 3,550.00 | 3,475.00 | 3,475.00 | 3,475.00 | 165,700 |
May 17, 2024 | 3,460.00 | 3,505.00 | 3,435.00 | 3,450.00 | 3,450.00 | 195,400 |
May 16, 2024 | 3,575.00 | 3,580.00 | 3,475.00 | 3,490.00 | 3,490.00 | 169,900 |
May 15, 2024 | 3,575.00 | 3,635.00 | 3,550.00 | 3,575.00 | 3,575.00 | 266,700 |
May 14, 2024 | 3,400.00 | 3,580.00 | 3,400.00 | 3,570.00 | 3,570.00 | 485,300 |
May 13, 2024 | 3,630.00 | 3,675.00 | 3,590.00 | 3,650.00 | 3,650.00 | 334,200 |
May 10, 2024 | 3,630.00 | 3,660.00 | 3,585.00 | 3,615.00 | 3,615.00 | 184,200 |
May 09, 2024 | 3,555.00 | 3,615.00 | 3,530.00 | 3,605.00 | 3,605.00 | 237,700 |
May 08, 2024 | 3,510.00 | 3,550.00 | 3,505.00 | 3,545.00 | 3,545.00 | 99,900 |
May 07, 2024 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 73,600 |
May 02, 2024 | 3,510.00 | 3,525.00 | 3,485.00 | 3,505.00 | 3,505.00 | 89,600 |
May 01, 2024 | 3,525.00 | 3,540.00 | 3,500.00 | 3,535.00 | 3,535.00 | 69,600 |
Apr 30, 2024 | 3,520.00 | 3,550.00 | 3,505.00 | 3,545.00 | 3,545.00 | 126,300 |
Apr 26, 2024 | 3,440.00 | 3,485.00 | 3,425.00 | 3,475.00 | 3,475.00 | 131,600 |
Apr 25, 2024 | 3,500.00 | 3,505.00 | 3,455.00 | 3,455.00 | 3,455.00 | 81,800 |
Apr 24, 2024 | 3,500.00 | 3,545.00 | 3,485.00 | 3,510.00 | 3,510.00 | 136,300 |
Apr 23, 2024 | 3,475.00 | 3,495.00 | 3,460.00 | 3,475.00 | 3,475.00 | 105,800 |
Apr 22, 2024 | 3,425.00 | 3,480.00 | 3,405.00 | 3,470.00 | 3,470.00 | 172,000 |
Apr 19, 2024 | 3,500.00 | 3,505.00 | 3,390.00 | 3,405.00 | 3,405.00 | 269,000 |
Apr 18, 2024 | 3,450.00 | 3,525.00 | 3,430.00 | 3,500.00 | 3,500.00 | 165,300 |
Apr 17, 2024 | 3,450.00 | 3,480.00 | 3,405.00 | 3,445.00 | 3,445.00 | 160,600 |
Apr 16, 2024 | 3,470.00 | 3,480.00 | 3,425.00 | 3,440.00 | 3,440.00 | 197,200 |
Apr 15, 2024 | 3,485.00 | 3,495.00 | 3,455.00 | 3,480.00 | 3,480.00 | 103,100 |
Apr 12, 2024 | 3,540.00 | 3,545.00 | 3,490.00 | 3,510.00 | 3,510.00 | 142,600 |
Apr 11, 2024 | 3,500.00 | 3,540.00 | 3,490.00 | 3,525.00 | 3,525.00 | 93,400 |
Apr 10, 2024 | 3,555.00 | 3,570.00 | 3,525.00 | 3,525.00 | 3,525.00 | 153,000 |
Apr 09, 2024 | 3,540.00 | 3,585.00 | 3,520.00 | 3,575.00 | 3,575.00 | 135,700 |
Apr 08, 2024 | 3,535.00 | 3,535.00 | 3,490.00 | 3,510.00 | 3,510.00 | 111,500 |
Apr 05, 2024 | 3,515.00 | 3,525.00 | 3,470.00 | 3,490.00 | 3,490.00 | 99,800 |
Apr 04, 2024 | 3,555.00 | 3,575.00 | 3,510.00 | 3,540.00 | 3,540.00 | 133,700 |
Apr 03, 2024 | 3,500.00 | 3,555.00 | 3,485.00 | 3,515.00 | 3,515.00 | 120,900 |
Apr 02, 2024 | 3,600.00 | 3,600.00 | 3,510.00 | 3,535.00 | 3,535.00 | 166,100 |
Apr 01, 2024 | 3,655.00 | 3,655.00 | 3,550.00 | 3,595.00 | 3,595.00 | 175,200 |
Mar 29, 2024 | 3,645.00 | 3,660.00 | 3,610.00 | 3,645.00 | 3,645.00 | 78,600 |
Mar 28, 2024 | 3,625.00 | 3,660.00 | 3,615.00 | 3,645.00 | 3,645.00 | 204,100 |
Mar 28, 2024 | 70 Dividend | |||||
Mar 27, 2024 | 3,720.00 | 3,720.00 | 3,665.00 | 3,680.00 | 3,610.00 | 212,300 |
Mar 26, 2024 | 3,680.00 | 3,710.00 | 3,660.00 | 3,685.00 | 3,614.90 | 166,000 |
Mar 25, 2024 | 3,685.00 | 3,685.00 | 3,640.00 | 3,670.00 | 3,600.19 | 157,200 |
Mar 22, 2024 | 3,695.00 | 3,715.00 | 3,660.00 | 3,690.00 | 3,619.81 | 259,100 |
Mar 21, 2024 | 3,650.00 | 3,690.00 | 3,620.00 | 3,685.00 | 3,614.90 | 328,800 |
Mar 19, 2024 | 3,600.00 | 3,615.00 | 3,565.00 | 3,590.00 | 3,521.71 | 167,600 |
Mar 18, 2024 | 3,600.00 | 3,615.00 | 3,565.00 | 3,600.00 | 3,531.52 | 196,800 |
Mar 15, 2024 | 3,550.00 | 3,595.00 | 3,525.00 | 3,570.00 | 3,502.09 | 248,200 |
Mar 14, 2024 | 3,460.00 | 3,550.00 | 3,445.00 | 3,550.00 | 3,482.47 | 165,000 |
Mar 13, 2024 | 3,525.00 | 3,525.00 | 3,435.00 | 3,470.00 | 3,403.99 | 154,000 |
Mar 12, 2024 | 3,400.00 | 3,510.00 | 3,390.00 | 3,495.00 | 3,428.52 | 191,900 |
Mar 11, 2024 | 3,520.00 | 3,530.00 | 3,420.00 | 3,445.00 | 3,379.47 | 260,800 |
Mar 08, 2024 | 3,495.00 | 3,590.00 | 3,490.00 | 3,580.00 | 3,511.90 | 256,900 |
Mar 07, 2024 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,477.57 | 18,800 |
Mar 06, 2024 | 3,495.00 | 3,580.00 | 3,475.00 | 3,560.00 | 3,492.28 | 221,900 |
Mar 05, 2024 | 3,580.00 | 3,580.00 | 3,500.00 | 3,550.00 | 3,482.47 | 231,300 |
Mar 04, 2024 | 3,620.00 | 3,665.00 | 3,585.00 | 3,600.00 | 3,531.52 | 310,800 |
Mar 01, 2024 | 3,690.00 | 3,700.00 | 3,600.00 | 3,610.00 | 3,541.33 | 281,000 |
Feb 29, 2024 | 3,610.00 | 3,690.00 | 3,595.00 | 3,670.00 | 3,600.19 | 357,900 |
Feb 28, 2024 | 3,605.00 | 3,660.00 | 3,585.00 | 3,610.00 | 3,541.33 | 265,500 |
Feb 27, 2024 | 3,525.00 | 3,605.00 | 3,520.00 | 3,600.00 | 3,531.52 | 261,800 |
Feb 26, 2024 | 3,500.00 | 3,545.00 | 3,480.00 | 3,525.00 | 3,457.95 | 255,300 |
Feb 22, 2024 | 3,460.00 | 3,475.00 | 3,430.00 | 3,470.00 | 3,403.99 | 199,100 |
Feb 21, 2024 | 3,455.00 | 3,465.00 | 3,420.00 | 3,445.00 | 3,379.47 | 155,500 |
Feb 20, 2024 | 3,425.00 | 3,470.00 | 3,410.00 | 3,455.00 | 3,389.28 | 241,400 |
Feb 19, 2024 | 3,390.00 | 3,415.00 | 3,370.00 | 3,400.00 | 3,335.33 | 178,400 |
Feb 16, 2024 | 3,315.00 | 3,400.00 | 3,315.00 | 3,360.00 | 3,296.09 | 330,600 |
Feb 15, 2024 | 3,430.00 | 3,430.00 | 3,305.00 | 3,305.00 | 3,242.13 | 415,400 |
Feb 14, 2024 | 3,350.00 | 3,410.00 | 3,340.00 | 3,395.00 | 3,330.42 | 470,100 |
Feb 13, 2024 | 3,465.00 | 3,470.00 | 3,420.00 | 3,450.00 | 3,384.38 | 378,600 |
Feb 09, 2024 | 3,395.00 | 3,440.00 | 3,380.00 | 3,435.00 | 3,369.66 | 317,500 |
Feb 08, 2024 | 3,400.00 | 3,400.00 | 3,355.00 | 3,370.00 | 3,305.90 | 311,100 |
Feb 07, 2024 | 3,350.00 | 3,410.00 | 3,340.00 | 3,375.00 | 3,310.80 | 426,500 |
Feb 06, 2024 | 3,450.00 | 3,460.00 | 3,335.00 | 3,335.00 | 3,271.56 | 634,900 |
Feb 05, 2024 | 3,440.00 | 3,455.00 | 3,400.00 | 3,425.00 | 3,359.85 | 511,800 |
Feb 02, 2024 | 3,375.00 | 3,420.00 | 3,340.00 | 3,400.00 | 3,335.33 | 718,200 |
Feb 01, 2024 | 3,290.00 | 3,390.00 | 3,235.00 | 3,355.00 | 3,291.18 | 2,020,300 |
Jan 31, 2024 | 3,570.00 | 3,605.00 | 3,535.00 | 3,605.00 | 3,536.43 | 378,800 |
Jan 30, 2024 | 3,605.00 | 3,630.00 | 3,585.00 | 3,610.00 | 3,541.33 | 245,900 |
Jan 29, 2024 | 3,600.00 | 3,615.00 | 3,575.00 | 3,605.00 | 3,536.43 | 233,600 |
Jan 26, 2024 | 3,580.00 | 3,615.00 | 3,565.00 | 3,580.00 | 3,511.90 | 244,300 |
Jan 25, 2024 | 3,555.00 | 3,575.00 | 3,540.00 | 3,575.00 | 3,507.00 | 193,800 |
Jan 24, 2024 | 3,620.00 | 3,620.00 | 3,550.00 | 3,565.00 | 3,497.19 | 249,100 |
Jan 23, 2024 | 3,580.00 | 3,690.00 | 3,555.00 | 3,620.00 | 3,551.14 | 421,300 |
Jan 22, 2024 | 3,550.00 | 3,575.00 | 3,520.00 | 3,565.00 | 3,497.19 | 268,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |