Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 3,100.00 | 3,160.00 | 3,095.00 | 3,125.00 | 3,125.00 | 57,500 |
May 28, 2024 | 3,090.00 | 3,130.00 | 3,080.00 | 3,110.00 | 3,110.00 | 51,900 |
May 27, 2024 | 3,100.00 | 3,120.00 | 3,085.00 | 3,100.00 | 3,100.00 | 66,100 |
May 24, 2024 | 2,970.00 | 3,065.00 | 2,970.00 | 3,065.00 | 3,065.00 | 68,800 |
May 23, 2024 | 2,960.00 | 3,015.00 | 2,938.00 | 2,998.00 | 2,998.00 | 34,700 |
May 22, 2024 | 3,025.00 | 3,025.00 | 2,970.00 | 2,980.00 | 2,980.00 | 55,600 |
May 21, 2024 | 3,045.00 | 3,060.00 | 3,005.00 | 3,030.00 | 3,030.00 | 37,900 |
May 20, 2024 | 3,015.00 | 3,070.00 | 2,991.00 | 3,045.00 | 3,045.00 | 38,900 |
May 17, 2024 | 3,035.00 | 3,040.00 | 2,999.00 | 3,010.00 | 3,010.00 | 42,100 |
May 16, 2024 | 2,990.00 | 3,040.00 | 2,974.00 | 3,035.00 | 3,035.00 | 67,700 |
May 15, 2024 | 3,120.00 | 3,135.00 | 3,015.00 | 3,015.00 | 3,015.00 | 50,700 |
May 14, 2024 | 3,170.00 | 3,190.00 | 3,085.00 | 3,110.00 | 3,110.00 | 66,300 |
May 13, 2024 | 3,330.00 | 3,385.00 | 3,180.00 | 3,180.00 | 3,180.00 | 117,200 |
May 10, 2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,225.00 | 3,225.00 | 45,700 |
May 09, 2024 | 3,235.00 | 3,275.00 | 3,210.00 | 3,225.00 | 3,225.00 | 74,700 |
May 08, 2024 | 3,240.00 | 3,285.00 | 3,205.00 | 3,275.00 | 3,275.00 | 70,100 |
May 07, 2024 | 3,185.00 | 3,240.00 | 3,175.00 | 3,230.00 | 3,230.00 | 57,300 |
May 02, 2024 | 3,185.00 | 3,185.00 | 3,145.00 | 3,155.00 | 3,155.00 | 18,900 |
May 01, 2024 | 3,150.00 | 3,190.00 | 3,140.00 | 3,185.00 | 3,185.00 | 45,100 |
Apr 30, 2024 | 3,165.00 | 3,180.00 | 3,130.00 | 3,180.00 | 3,180.00 | 53,400 |
Apr 26, 2024 | 3,135.00 | 3,165.00 | 3,115.00 | 3,155.00 | 3,155.00 | 49,800 |
Apr 25, 2024 | 3,105.00 | 3,155.00 | 3,095.00 | 3,135.00 | 3,135.00 | 44,500 |
Apr 24, 2024 | 3,130.00 | 3,155.00 | 3,105.00 | 3,125.00 | 3,125.00 | 36,900 |
Apr 23, 2024 | 3,130.00 | 3,135.00 | 3,090.00 | 3,105.00 | 3,105.00 | 21,700 |
Apr 22, 2024 | 3,080.00 | 3,145.00 | 3,040.00 | 3,120.00 | 3,120.00 | 84,700 |
Apr 19, 2024 | 3,115.00 | 3,120.00 | 3,020.00 | 3,050.00 | 3,050.00 | 51,100 |
Apr 18, 2024 | 3,045.00 | 3,125.00 | 3,030.00 | 3,120.00 | 3,120.00 | 55,100 |
Apr 17, 2024 | 3,105.00 | 3,110.00 | 3,005.00 | 3,060.00 | 3,060.00 | 45,800 |
Apr 16, 2024 | 3,105.00 | 3,105.00 | 3,020.00 | 3,070.00 | 3,070.00 | 51,200 |
Apr 15, 2024 | 3,085.00 | 3,135.00 | 3,080.00 | 3,125.00 | 3,125.00 | 41,500 |
Apr 12, 2024 | 3,130.00 | 3,170.00 | 3,115.00 | 3,145.00 | 3,145.00 | 84,700 |
Apr 11, 2024 | 3,070.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,105.00 | 44,200 |
Apr 10, 2024 | 3,060.00 | 3,115.00 | 3,055.00 | 3,105.00 | 3,105.00 | 42,700 |
Apr 09, 2024 | 3,040.00 | 3,075.00 | 3,025.00 | 3,060.00 | 3,060.00 | 41,500 |
Apr 08, 2024 | 3,000.00 | 3,055.00 | 2,993.00 | 3,040.00 | 3,040.00 | 44,200 |
Apr 05, 2024 | 3,005.00 | 3,025.00 | 2,938.00 | 2,988.00 | 2,988.00 | 45,000 |
Apr 04, 2024 | 3,050.00 | 3,060.00 | 3,030.00 | 3,030.00 | 3,030.00 | 40,200 |
Apr 03, 2024 | 2,993.00 | 3,035.00 | 2,976.00 | 3,000.00 | 3,000.00 | 57,900 |
Apr 02, 2024 | 3,070.00 | 3,075.00 | 3,010.00 | 3,030.00 | 3,030.00 | 55,900 |
Apr 01, 2024 | 3,065.00 | 3,090.00 | 3,040.00 | 3,070.00 | 3,070.00 | 56,400 |
Mar 29, 2024 | 2,990.00 | 3,065.00 | 2,990.00 | 3,035.00 | 3,035.00 | 24,900 |
Mar 28, 2024 | 3,005.00 | 3,040.00 | 3,000.00 | 3,005.00 | 3,005.00 | 46,500 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 3,040.00 | 3,095.00 | 3,025.00 | 3,050.00 | 3,025.00 | 84,900 |
Mar 26, 2024 | 3,025.00 | 3,055.00 | 3,020.00 | 3,020.00 | 2,995.25 | 62,600 |
Mar 25, 2024 | 3,040.00 | 3,100.00 | 3,025.00 | 3,025.00 | 3,000.20 | 74,200 |
Mar 22, 2024 | 3,080.00 | 3,100.00 | 3,050.00 | 3,075.00 | 3,049.80 | 52,000 |
Mar 21, 2024 | 3,050.00 | 3,085.00 | 3,050.00 | 3,065.00 | 3,039.88 | 47,200 |
Mar 19, 2024 | 3,015.00 | 3,065.00 | 2,997.00 | 3,045.00 | 3,020.04 | 55,300 |
Mar 18, 2024 | 3,025.00 | 3,075.00 | 3,010.00 | 3,050.00 | 3,025.00 | 39,600 |
Mar 15, 2024 | 3,000.00 | 3,050.00 | 2,987.00 | 3,010.00 | 2,985.33 | 323,000 |
Mar 14, 2024 | 2,999.00 | 3,035.00 | 2,937.00 | 3,030.00 | 3,005.16 | 76,500 |
Mar 13, 2024 | 2,952.00 | 3,005.00 | 2,931.00 | 2,990.00 | 2,965.49 | 104,300 |
Mar 12, 2024 | 2,912.00 | 2,934.00 | 2,869.00 | 2,933.00 | 2,908.96 | 117,000 |
Mar 11, 2024 | 3,000.00 | 3,015.00 | 2,936.00 | 2,962.00 | 2,937.72 | 101,900 |
Mar 08, 2024 | 2,970.00 | 3,070.00 | 2,949.00 | 3,040.00 | 3,015.08 | 153,600 |
Mar 07, 2024 | 3,125.00 | 3,130.00 | 3,035.00 | 3,040.00 | 3,015.08 | 93,000 |
Mar 06, 2024 | 3,075.00 | 3,125.00 | 3,035.00 | 3,105.00 | 3,079.55 | 86,800 |
Mar 05, 2024 | 3,045.00 | 3,095.00 | 3,030.00 | 3,080.00 | 3,054.75 | 77,700 |
Mar 04, 2024 | 3,080.00 | 3,080.00 | 3,010.00 | 3,035.00 | 3,010.12 | 128,300 |
Mar 01, 2024 | 3,130.00 | 3,155.00 | 3,085.00 | 3,100.00 | 3,074.59 | 62,000 |
Feb 29, 2024 | 3,170.00 | 3,175.00 | 3,090.00 | 3,130.00 | 3,104.34 | 117,500 |
Feb 28, 2024 | 3,160.00 | 3,200.00 | 3,145.00 | 3,170.00 | 3,144.02 | 109,100 |
Feb 27, 2024 | 3,110.00 | 3,180.00 | 3,100.00 | 3,170.00 | 3,144.02 | 102,200 |
Feb 26, 2024 | 3,150.00 | 3,150.00 | 3,110.00 | 3,125.00 | 3,099.39 | 77,800 |
Feb 22, 2024 | 3,090.00 | 3,120.00 | 3,075.00 | 3,105.00 | 3,079.55 | 83,700 |
Feb 21, 2024 | 3,065.00 | 3,105.00 | 3,045.00 | 3,060.00 | 3,034.92 | 68,000 |
Feb 20, 2024 | 3,080.00 | 3,115.00 | 3,045.00 | 3,075.00 | 3,049.80 | 84,000 |
Feb 19, 2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,040.00 | 3,015.08 | 79,800 |
Feb 16, 2024 | 2,978.00 | 3,055.00 | 2,974.00 | 3,030.00 | 3,005.16 | 116,800 |
Feb 15, 2024 | 3,005.00 | 3,005.00 | 2,929.00 | 2,953.00 | 2,928.80 | 80,500 |
Feb 14, 2024 | 3,055.00 | 3,060.00 | 2,932.00 | 2,955.00 | 2,930.78 | 134,200 |
Feb 13, 2024 | 3,000.00 | 3,080.00 | 2,981.00 | 3,070.00 | 3,044.84 | 143,700 |
Feb 09, 2024 | 2,868.00 | 2,984.00 | 2,832.00 | 2,978.00 | 2,953.59 | 220,100 |
Feb 08, 2024 | 3,000.00 | 3,010.00 | 2,871.00 | 2,874.00 | 2,850.44 | 393,500 |
Feb 07, 2024 | 3,150.00 | 3,215.00 | 3,140.00 | 3,210.00 | 3,183.69 | 118,400 |
Feb 06, 2024 | 3,110.00 | 3,185.00 | 3,090.00 | 3,170.00 | 3,144.02 | 93,500 |
Feb 05, 2024 | 3,070.00 | 3,110.00 | 3,065.00 | 3,100.00 | 3,074.59 | 76,100 |
Feb 02, 2024 | 3,085.00 | 3,085.00 | 3,040.00 | 3,050.00 | 3,025.00 | 60,200 |
Feb 01, 2024 | 3,055.00 | 3,070.00 | 3,025.00 | 3,050.00 | 3,025.00 | 71,000 |
Jan 31, 2024 | 3,025.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,054.75 | 264,900 |
Jan 30, 2024 | 3,050.00 | 3,080.00 | 3,035.00 | 3,035.00 | 3,010.12 | 49,300 |
Jan 29, 2024 | 3,035.00 | 3,065.00 | 3,035.00 | 3,045.00 | 3,020.04 | 50,600 |
Jan 26, 2024 | 3,025.00 | 3,055.00 | 3,015.00 | 3,025.00 | 3,000.20 | 66,100 |
Jan 25, 2024 | 3,020.00 | 3,050.00 | 2,990.00 | 3,025.00 | 3,000.20 | 71,000 |
Jan 24, 2024 | 3,050.00 | 3,065.00 | 3,015.00 | 3,040.00 | 3,015.08 | 60,700 |
Jan 23, 2024 | 3,120.00 | 3,130.00 | 3,050.00 | 3,060.00 | 3,034.92 | 65,900 |
Jan 22, 2024 | 3,105.00 | 3,140.00 | 3,095.00 | 3,105.00 | 3,079.55 | 55,500 |
Jan 19, 2024 | 3,095.00 | 3,110.00 | 3,055.00 | 3,080.00 | 3,054.75 | 75,800 |
Jan 18, 2024 | 3,050.00 | 3,130.00 | 3,050.00 | 3,080.00 | 3,054.75 | 111,300 |
Jan 17, 2024 | 3,100.00 | 3,135.00 | 3,030.00 | 3,045.00 | 3,020.04 | 141,900 |
Jan 16, 2024 | 3,010.00 | 3,030.00 | 2,982.00 | 2,984.00 | 2,959.54 | 76,100 |
Jan 15, 2024 | 2,980.00 | 2,987.00 | 2,961.00 | 2,965.00 | 2,940.70 | 7,800 |
Jan 12, 2024 | 2,980.00 | 2,988.00 | 2,921.00 | 2,953.00 | 2,928.80 | 101,400 |
Jan 11, 2024 | 2,932.00 | 2,950.00 | 2,920.00 | 2,940.00 | 2,915.90 | 85,800 |
Jan 10, 2024 | 2,910.00 | 2,931.00 | 2,890.00 | 2,901.00 | 2,877.22 | 82,800 |
Jan 09, 2024 | 2,850.00 | 2,911.00 | 2,847.00 | 2,903.00 | 2,879.20 | 84,500 |
Jan 05, 2024 | 2,894.00 | 2,915.00 | 2,830.00 | 2,830.00 | 2,806.80 | 89,100 |
Jan 04, 2024 | 2,909.00 | 2,909.00 | 2,844.00 | 2,876.00 | 2,852.43 | 91,900 |
Dec 29, 2023 | 2,924.00 | 2,928.00 | 2,900.00 | 2,921.00 | 2,897.06 | 63,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |