Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 3,103.00 | 3,127.00 | 3,082.00 | 3,090.00 | 3,090.00 | 345,400 |
May 28, 2024 | 3,097.00 | 3,143.00 | 3,088.00 | 3,134.00 | 3,134.00 | 434,500 |
May 27, 2024 | 3,050.00 | 3,113.00 | 3,050.00 | 3,104.00 | 3,104.00 | 268,800 |
May 24, 2024 | 3,032.00 | 3,076.00 | 3,031.00 | 3,045.00 | 3,045.00 | 327,800 |
May 23, 2024 | 3,045.00 | 3,088.00 | 3,023.00 | 3,075.00 | 3,075.00 | 324,700 |
May 22, 2024 | 3,097.00 | 3,097.00 | 3,028.00 | 3,032.00 | 3,032.00 | 272,800 |
May 21, 2024 | 3,052.00 | 3,081.00 | 3,031.00 | 3,031.00 | 3,031.00 | 398,500 |
May 20, 2024 | 2,997.00 | 3,073.00 | 2,993.50 | 3,053.00 | 3,053.00 | 352,900 |
May 17, 2024 | 3,009.00 | 3,036.00 | 2,982.00 | 3,008.00 | 3,008.00 | 1,437,000 |
May 16, 2024 | 3,075.00 | 3,087.00 | 3,032.00 | 3,050.00 | 3,050.00 | 325,800 |
May 15, 2024 | 3,090.00 | 3,130.00 | 3,056.00 | 3,069.00 | 3,069.00 | 491,700 |
May 14, 2024 | 3,000.00 | 3,077.00 | 3,000.00 | 3,058.00 | 3,058.00 | 730,700 |
May 13, 2024 | 2,999.00 | 3,014.00 | 2,909.50 | 3,005.00 | 3,005.00 | 1,159,600 |
May 10, 2024 | 3,074.00 | 3,085.00 | 2,985.50 | 2,986.50 | 2,986.50 | 664,300 |
May 09, 2024 | 3,003.00 | 3,051.00 | 2,976.50 | 3,024.00 | 3,024.00 | 534,900 |
May 08, 2024 | 2,986.50 | 3,011.00 | 2,971.00 | 3,006.00 | 3,006.00 | 550,900 |
May 07, 2024 | 3,000.00 | 3,005.00 | 2,960.50 | 2,986.50 | 2,986.50 | 534,700 |
May 02, 2024 | 2,943.50 | 2,971.00 | 2,932.00 | 2,961.50 | 2,961.50 | 428,500 |
May 01, 2024 | 2,949.50 | 2,994.00 | 2,939.00 | 2,963.00 | 2,963.00 | 435,800 |
Apr 30, 2024 | 2,939.00 | 3,012.00 | 2,933.50 | 2,980.50 | 2,980.50 | 511,900 |
Apr 26, 2024 | 2,895.50 | 2,942.00 | 2,866.50 | 2,909.50 | 2,909.50 | 576,100 |
Apr 25, 2024 | 2,951.50 | 2,957.00 | 2,920.50 | 2,922.00 | 2,922.00 | 370,400 |
Apr 24, 2024 | 2,960.00 | 2,970.00 | 2,928.00 | 2,968.00 | 2,968.00 | 551,000 |
Apr 23, 2024 | 2,946.50 | 2,968.50 | 2,889.00 | 2,921.00 | 2,921.00 | 424,800 |
Apr 22, 2024 | 2,902.00 | 2,964.00 | 2,900.00 | 2,946.00 | 2,946.00 | 468,100 |
Apr 19, 2024 | 2,965.00 | 2,985.00 | 2,888.00 | 2,905.50 | 2,905.50 | 629,200 |
Apr 18, 2024 | 2,946.50 | 2,992.50 | 2,933.00 | 2,982.50 | 2,982.50 | 534,400 |
Apr 17, 2024 | 3,027.00 | 3,031.00 | 2,947.00 | 2,968.00 | 2,968.00 | 587,200 |
Apr 16, 2024 | 3,120.00 | 3,164.00 | 2,991.00 | 3,006.00 | 3,006.00 | 1,054,200 |
Apr 15, 2024 | 3,117.00 | 3,146.00 | 3,100.00 | 3,145.00 | 3,145.00 | 447,200 |
Apr 12, 2024 | 3,196.00 | 3,196.00 | 3,153.00 | 3,158.00 | 3,158.00 | 364,900 |
Apr 11, 2024 | 3,132.00 | 3,192.00 | 3,130.00 | 3,179.00 | 3,179.00 | 538,100 |
Apr 10, 2024 | 3,150.00 | 3,178.00 | 3,134.00 | 3,164.00 | 3,164.00 | 526,100 |
Apr 09, 2024 | 3,155.00 | 3,158.00 | 3,110.00 | 3,125.00 | 3,125.00 | 386,300 |
Apr 08, 2024 | 3,117.00 | 3,163.00 | 3,117.00 | 3,155.00 | 3,155.00 | 497,700 |
Apr 05, 2024 | 3,043.00 | 3,095.00 | 3,038.00 | 3,088.00 | 3,088.00 | 740,500 |
Apr 04, 2024 | 3,106.00 | 3,138.00 | 3,094.00 | 3,120.00 | 3,120.00 | 588,000 |
Apr 03, 2024 | 3,070.00 | 3,095.00 | 3,040.00 | 3,069.00 | 3,069.00 | 531,400 |
Apr 02, 2024 | 3,118.00 | 3,118.00 | 3,043.00 | 3,070.00 | 3,070.00 | 618,000 |
Apr 01, 2024 | 3,169.00 | 3,169.00 | 3,033.00 | 3,054.00 | 3,054.00 | 996,500 |
Mar 29, 2024 | 3,140.00 | 3,159.00 | 3,127.00 | 3,148.00 | 3,148.00 | 301,700 |
Mar 28, 2024 | 3,159.00 | 3,180.00 | 3,113.00 | 3,138.00 | 3,138.00 | 849,400 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 3,187.00 | 3,218.00 | 3,157.00 | 3,173.00 | 3,128.00 | 802,200 |
Mar 26, 2024 | 3,140.00 | 3,213.00 | 3,131.00 | 3,184.00 | 3,138.84 | 930,000 |
Mar 25, 2024 | 3,135.00 | 3,157.00 | 3,116.00 | 3,120.00 | 3,075.75 | 547,600 |
Mar 22, 2024 | 3,115.00 | 3,145.00 | 3,071.00 | 3,127.00 | 3,082.65 | 751,200 |
Mar 21, 2024 | 3,050.00 | 3,083.00 | 3,025.00 | 3,060.00 | 3,016.60 | 802,700 |
Mar 19, 2024 | 3,000.00 | 3,037.00 | 2,978.00 | 3,026.00 | 2,983.08 | 618,400 |
Mar 18, 2024 | 2,950.00 | 3,023.00 | 2,940.50 | 3,020.00 | 2,977.17 | 1,208,200 |
Mar 15, 2024 | 2,819.50 | 2,907.50 | 2,815.00 | 2,870.50 | 2,829.79 | 1,463,000 |
Mar 14, 2024 | 2,828.00 | 2,853.50 | 2,814.50 | 2,840.50 | 2,800.22 | 537,300 |
Mar 13, 2024 | 2,880.00 | 2,887.50 | 2,804.50 | 2,816.00 | 2,776.06 | 627,800 |
Mar 12, 2024 | 2,799.50 | 2,874.50 | 2,750.00 | 2,867.00 | 2,826.34 | 900,100 |
Mar 11, 2024 | 2,861.00 | 2,904.00 | 2,844.00 | 2,877.00 | 2,836.20 | 1,032,300 |
Mar 08, 2024 | 2,961.00 | 2,963.00 | 2,901.00 | 2,911.00 | 2,869.72 | 937,000 |
Mar 07, 2024 | 2,984.00 | 3,032.00 | 2,941.00 | 2,955.50 | 2,913.58 | 1,211,400 |
Mar 06, 2024 | 2,881.00 | 2,987.50 | 2,869.00 | 2,984.00 | 2,941.68 | 1,467,200 |
Mar 05, 2024 | 2,797.00 | 2,851.00 | 2,771.00 | 2,834.00 | 2,793.81 | 856,500 |
Mar 04, 2024 | 2,801.00 | 2,814.00 | 2,770.50 | 2,784.50 | 2,745.01 | 724,800 |
Mar 01, 2024 | 2,809.50 | 2,843.50 | 2,796.00 | 2,810.00 | 2,770.15 | 841,700 |
Feb 29, 2024 | 2,807.00 | 2,835.50 | 2,793.00 | 2,815.00 | 2,775.08 | 720,700 |
Feb 28, 2024 | 2,853.00 | 2,899.50 | 2,829.50 | 2,847.00 | 2,806.62 | 853,300 |
Feb 27, 2024 | 2,807.50 | 2,874.50 | 2,803.00 | 2,853.00 | 2,812.54 | 1,025,000 |
Feb 26, 2024 | 2,825.00 | 2,885.00 | 2,801.50 | 2,815.00 | 2,775.08 | 1,702,700 |
Feb 22, 2024 | 2,740.00 | 2,754.50 | 2,712.50 | 2,744.00 | 2,705.08 | 820,100 |
Feb 21, 2024 | 2,701.00 | 2,722.00 | 2,659.00 | 2,718.00 | 2,679.45 | 778,200 |
Feb 20, 2024 | 2,700.00 | 2,731.00 | 2,696.50 | 2,712.50 | 2,674.03 | 773,800 |
Feb 19, 2024 | 2,630.50 | 2,725.00 | 2,615.00 | 2,722.50 | 2,683.89 | 1,429,400 |
Feb 16, 2024 | 2,570.00 | 2,619.50 | 2,562.50 | 2,599.50 | 2,562.63 | 1,168,200 |
Feb 15, 2024 | 2,595.00 | 2,612.00 | 2,544.00 | 2,561.00 | 2,524.68 | 1,148,500 |
Feb 14, 2024 | 2,584.00 | 2,607.50 | 2,538.00 | 2,554.50 | 2,518.27 | 1,513,300 |
Feb 13, 2024 | 2,650.00 | 2,666.50 | 2,603.00 | 2,617.50 | 2,580.38 | 1,612,200 |
Feb 09, 2024 | 2,580.00 | 2,655.00 | 2,563.50 | 2,635.00 | 2,597.63 | 2,222,100 |
Feb 08, 2024 | 2,560.00 | 2,597.50 | 2,501.50 | 2,571.00 | 2,534.54 | 3,354,300 |
Feb 07, 2024 | 2,426.00 | 2,577.00 | 2,359.50 | 2,575.50 | 2,538.97 | 10,601,900 |
Feb 06, 2024 | 2,145.00 | 2,145.00 | 2,116.00 | 2,126.00 | 2,095.85 | 1,254,200 |
Feb 05, 2024 | 2,149.50 | 2,167.00 | 2,141.50 | 2,157.50 | 2,126.90 | 1,198,700 |
Feb 02, 2024 | 2,123.50 | 2,152.50 | 2,109.00 | 2,124.50 | 2,094.37 | 1,061,600 |
Feb 01, 2024 | 2,135.00 | 2,144.00 | 2,112.00 | 2,119.50 | 2,089.44 | 694,300 |
Jan 31, 2024 | 2,144.00 | 2,144.50 | 2,113.00 | 2,144.00 | 2,113.59 | 1,068,000 |
Jan 30, 2024 | 2,124.00 | 2,143.00 | 2,118.00 | 2,137.00 | 2,106.69 | 1,392,800 |
Jan 29, 2024 | 2,110.00 | 2,114.50 | 2,096.00 | 2,105.50 | 2,075.64 | 560,200 |
Jan 26, 2024 | 2,085.00 | 2,099.50 | 2,076.00 | 2,090.00 | 2,060.36 | 668,900 |
Jan 25, 2024 | 2,082.00 | 2,105.00 | 2,073.50 | 2,093.50 | 2,063.81 | 862,400 |
Jan 24, 2024 | 2,096.00 | 2,097.00 | 2,076.00 | 2,077.50 | 2,048.04 | 735,300 |
Jan 23, 2024 | 2,110.50 | 2,127.00 | 2,092.00 | 2,098.50 | 2,068.74 | 1,106,200 |
Jan 22, 2024 | 2,065.00 | 2,097.50 | 2,064.00 | 2,094.00 | 2,064.30 | 868,200 |
Jan 19, 2024 | 2,070.00 | 2,080.00 | 2,054.00 | 2,061.50 | 2,032.26 | 602,100 |
Jan 18, 2024 | 2,040.00 | 2,068.00 | 2,036.50 | 2,054.00 | 2,024.87 | 622,300 |
Jan 17, 2024 | 2,076.50 | 2,097.50 | 2,042.00 | 2,042.00 | 2,013.04 | 842,700 |
Jan 16, 2024 | 2,100.00 | 2,104.50 | 2,070.00 | 2,070.00 | 2,040.64 | 931,900 |
Jan 15, 2024 | 2,080.00 | 2,102.50 | 2,072.00 | 2,098.00 | 2,068.25 | 237,100 |
Jan 12, 2024 | 2,100.00 | 2,108.00 | 2,059.50 | 2,074.50 | 2,045.08 | 1,290,500 |
Jan 11, 2024 | 2,086.00 | 2,098.50 | 2,077.00 | 2,080.00 | 2,050.50 | 1,017,100 |
Jan 10, 2024 | 2,061.00 | 2,092.00 | 2,056.00 | 2,065.50 | 2,036.21 | 1,703,800 |
Jan 09, 2024 | 2,027.50 | 2,037.00 | 2,015.50 | 2,032.00 | 2,003.18 | 1,103,600 |
Jan 05, 2024 | 2,015.00 | 2,019.50 | 1,995.00 | 2,000.00 | 1,971.64 | 1,044,300 |
Jan 04, 2024 | 1,995.50 | 2,016.00 | 1,968.00 | 2,013.00 | 1,984.45 | 1,134,600 |
Dec 29, 2023 | 1,980.00 | 2,003.00 | 1,977.50 | 1,985.00 | 1,956.85 | 955,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |