Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4,165.00 | 4,195.00 | 4,075.00 | 4,170.00 | 4,170.00 | 1,400 |
Jun 07, 2024 | 4,195.00 | 4,200.00 | 4,155.00 | 4,175.00 | 4,175.00 | 500 |
Jun 06, 2024 | 4,010.00 | 4,235.00 | 4,000.00 | 4,175.00 | 4,175.00 | 1,000 |
Jun 05, 2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - |
Jun 04, 2024 | 4,005.00 | 4,050.00 | 4,005.00 | 4,050.00 | 4,050.00 | 600 |
Jun 03, 2024 | 3,945.00 | 4,005.00 | 3,940.00 | 4,005.00 | 4,005.00 | 700 |
May 31, 2024 | 3,910.00 | 4,005.00 | 3,910.00 | 3,940.00 | 3,940.00 | 900 |
May 30, 2024 | 3,995.00 | 3,995.00 | 3,970.00 | 3,980.00 | 3,980.00 | 3,100 |
May 29, 2024 | 4,180.00 | 4,180.00 | 4,005.00 | 4,045.00 | 4,045.00 | 1,200 |
May 28, 2024 | 4,235.00 | 4,240.00 | 4,170.00 | 4,175.00 | 4,175.00 | 1,500 |
May 27, 2024 | 4,155.00 | 4,245.00 | 4,115.00 | 4,245.00 | 4,245.00 | 6,800 |
May 24, 2024 | 3,930.00 | 4,045.00 | 3,930.00 | 3,985.00 | 3,985.00 | 3,100 |
May 23, 2024 | 3,885.00 | 3,980.00 | 3,885.00 | 3,935.00 | 3,935.00 | 2,900 |
May 22, 2024 | 3,845.00 | 3,860.00 | 3,825.00 | 3,850.00 | 3,850.00 | 700 |
May 21, 2024 | 3,840.00 | 3,855.00 | 3,830.00 | 3,845.00 | 3,845.00 | 800 |
May 20, 2024 | 3,855.00 | 3,865.00 | 3,815.00 | 3,840.00 | 3,840.00 | 5,300 |
May 17, 2024 | 3,855.00 | 3,930.00 | 3,805.00 | 3,890.00 | 3,890.00 | 2,100 |
May 16, 2024 | 3,995.00 | 3,995.00 | 3,850.00 | 3,860.00 | 3,860.00 | 2,200 |
May 15, 2024 | 3,910.00 | 4,040.00 | 3,910.00 | 3,995.00 | 3,995.00 | 1,200 |
May 14, 2024 | 3,870.00 | 4,010.00 | 3,855.00 | 3,980.00 | 3,980.00 | 4,100 |
May 13, 2024 | 3,815.00 | 3,940.00 | 3,725.00 | 3,885.00 | 3,885.00 | 6,000 |
May 10, 2024 | 4,010.00 | 4,100.00 | 3,855.00 | 3,875.00 | 3,875.00 | 11,300 |
May 09, 2024 | 3,965.00 | 4,040.00 | 3,965.00 | 4,040.00 | 4,040.00 | 1,200 |
May 08, 2024 | 4,000.00 | 4,055.00 | 4,000.00 | 4,015.00 | 4,015.00 | 3,000 |
May 07, 2024 | 4,015.00 | 4,015.00 | 3,900.00 | 4,005.00 | 4,005.00 | 2,800 |
May 02, 2024 | 3,970.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | 2,600 |
May 01, 2024 | 3,995.00 | 4,025.00 | 3,970.00 | 3,980.00 | 3,980.00 | 3,400 |
Apr 30, 2024 | 3,975.00 | 4,055.00 | 3,955.00 | 3,990.00 | 3,990.00 | 7,500 |
Apr 26, 2024 | 3,900.00 | 3,980.00 | 3,860.00 | 3,930.00 | 3,930.00 | 7,100 |
Apr 25, 2024 | 3,875.00 | 3,945.00 | 3,865.00 | 3,900.00 | 3,900.00 | 3,900 |
Apr 24, 2024 | 3,830.00 | 3,880.00 | 3,830.00 | 3,875.00 | 3,875.00 | 800 |
Apr 23, 2024 | 3,800.00 | 3,825.00 | 3,800.00 | 3,825.00 | 3,825.00 | 700 |
Apr 22, 2024 | 3,750.00 | 3,790.00 | 3,750.00 | 3,770.00 | 3,770.00 | 300 |
Apr 19, 2024 | 3,750.00 | 3,805.00 | 3,720.00 | 3,740.00 | 3,740.00 | 7,400 |
Apr 18, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
Apr 17, 2024 | 3,760.00 | 3,815.00 | 3,735.00 | 3,800.00 | 3,800.00 | 3,200 |
Apr 16, 2024 | 3,755.00 | 3,760.00 | 3,730.00 | 3,755.00 | 3,755.00 | 2,400 |
Apr 15, 2024 | 3,780.00 | 3,790.00 | 3,760.00 | 3,760.00 | 3,760.00 | 800 |
Apr 12, 2024 | 3,820.00 | 3,820.00 | 3,765.00 | 3,780.00 | 3,780.00 | 800 |
Apr 11, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
Apr 10, 2024 | 3,810.00 | 3,820.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,000 |
Apr 09, 2024 | 3,810.00 | 3,830.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1,200 |
Apr 08, 2024 | 3,755.00 | 3,810.00 | 3,755.00 | 3,810.00 | 3,810.00 | 2,000 |
Apr 05, 2024 | 3,785.00 | 3,830.00 | 3,770.00 | 3,820.00 | 3,820.00 | 2,200 |
Apr 04, 2024 | 3,755.00 | 3,820.00 | 3,710.00 | 3,785.00 | 3,785.00 | 11,800 |
Apr 03, 2024 | 3,915.00 | 3,970.00 | 3,705.00 | 3,895.00 | 3,895.00 | 56,200 |
Apr 02, 2024 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 200 |
Apr 01, 2024 | 3,315.00 | 3,385.00 | 3,315.00 | 3,370.00 | 3,370.00 | 800 |
Mar 29, 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 100 |
Mar 28, 2024 | 3,315.00 | 3,455.00 | 3,315.00 | 3,385.00 | 3,385.00 | 600 |
Mar 28, 2024 | 145 Dividend | |||||
Mar 27, 2024 | 3,440.00 | 3,475.00 | 3,440.00 | 3,440.00 | 3,295.00 | 800 |
Mar 26, 2024 | 3,475.00 | 3,490.00 | 3,450.00 | 3,475.00 | 3,328.52 | 700 |
Mar 25, 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,304.58 | 500 |
Mar 22, 2024 | 3,470.00 | 3,485.00 | 3,450.00 | 3,450.00 | 3,304.58 | 500 |
Mar 21, 2024 | 3,430.00 | 3,465.00 | 3,425.00 | 3,450.00 | 3,304.58 | 1,200 |
Mar 19, 2024 | 3,380.00 | 3,420.00 | 3,380.00 | 3,420.00 | 3,275.84 | 700 |
Mar 18, 2024 | 3,405.00 | 3,425.00 | 3,320.00 | 3,390.00 | 3,247.11 | 1,500 |
Mar 15, 2024 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,261.48 | 200 |
Mar 14, 2024 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,266.26 | - |
Mar 13, 2024 | 3,340.00 | 3,410.00 | 3,340.00 | 3,410.00 | 3,266.26 | 700 |
Mar 12, 2024 | 3,350.00 | 3,370.00 | 3,350.00 | 3,370.00 | 3,227.95 | 200 |
Mar 11, 2024 | 3,315.00 | 3,395.00 | 3,290.00 | 3,365.00 | 3,223.16 | 5,000 |
Mar 08, 2024 | 3,330.00 | 3,410.00 | 3,330.00 | 3,340.00 | 3,199.22 | 1,900 |
Mar 07, 2024 | 3,400.00 | 3,400.00 | 3,285.00 | 3,325.00 | 3,184.85 | 2,500 |
Mar 06, 2024 | 3,420.00 | 3,465.00 | 3,360.00 | 3,435.00 | 3,290.21 | 4,500 |
Mar 05, 2024 | 3,445.00 | 3,495.00 | 3,445.00 | 3,445.00 | 3,299.79 | 1,400 |
Mar 04, 2024 | 3,430.00 | 3,525.00 | 3,395.00 | 3,480.00 | 3,333.31 | 4,300 |
Mar 01, 2024 | 3,440.00 | 3,440.00 | 3,390.00 | 3,395.00 | 3,251.90 | 2,700 |
Feb 29, 2024 | 3,405.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,256.69 | 1,600 |
Feb 28, 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,247.11 | - |
Feb 27, 2024 | 3,290.00 | 3,410.00 | 3,290.00 | 3,390.00 | 3,247.11 | 2,000 |
Feb 26, 2024 | 3,270.00 | 3,400.00 | 3,270.00 | 3,355.00 | 3,213.58 | 2,400 |
Feb 22, 2024 | 3,380.00 | 3,380.00 | 3,325.00 | 3,340.00 | 3,199.22 | 1,000 |
Feb 21, 2024 | 3,305.00 | 3,370.00 | 3,305.00 | 3,370.00 | 3,227.95 | 700 |
Feb 20, 2024 | 3,205.00 | 3,300.00 | 3,205.00 | 3,285.00 | 3,146.53 | 5,800 |
Feb 19, 2024 | 3,185.00 | 3,265.00 | 3,185.00 | 3,265.00 | 3,127.38 | 1,400 |
Feb 16, 2024 | 3,185.00 | 3,280.00 | 3,125.00 | 3,205.00 | 3,069.91 | 9,400 |
Feb 15, 2024 | 3,265.00 | 3,300.00 | 3,120.00 | 3,150.00 | 3,017.22 | 6,900 |
Feb 14, 2024 | 3,300.00 | 3,345.00 | 3,250.00 | 3,260.00 | 3,122.59 | 5,800 |
Feb 13, 2024 | 3,395.00 | 3,395.00 | 3,280.00 | 3,310.00 | 3,170.48 | 7,500 |
Feb 09, 2024 | 3,250.00 | 3,325.00 | 3,220.00 | 3,320.00 | 3,180.06 | 7,500 |
Feb 08, 2024 | 3,245.00 | 3,275.00 | 3,235.00 | 3,235.00 | 3,098.64 | 2,200 |
Feb 07, 2024 | 3,270.00 | 3,290.00 | 3,250.00 | 3,250.00 | 3,113.01 | 1,000 |
Feb 06, 2024 | 3,275.00 | 3,290.00 | 3,270.00 | 3,270.00 | 3,132.17 | 1,200 |
Feb 05, 2024 | 3,215.00 | 3,280.00 | 3,210.00 | 3,270.00 | 3,132.17 | 2,200 |
Feb 02, 2024 | 3,240.00 | 3,260.00 | 3,230.00 | 3,230.00 | 3,093.85 | 300 |
Feb 01, 2024 | 3,245.00 | 3,250.00 | 3,235.00 | 3,250.00 | 3,113.01 | 2,700 |
Jan 31, 2024 | 3,215.00 | 3,240.00 | 3,210.00 | 3,240.00 | 3,103.43 | 1,200 |
Jan 30, 2024 | 3,210.00 | 3,250.00 | 3,210.00 | 3,220.00 | 3,084.27 | 1,900 |
Jan 29, 2024 | 3,250.00 | 3,250.00 | 3,200.00 | 3,210.00 | 3,074.69 | 4,200 |
Jan 26, 2024 | 3,220.00 | 3,235.00 | 3,205.00 | 3,235.00 | 3,098.64 | 800 |
Jan 25, 2024 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 3,069.91 | 600 |
Jan 24, 2024 | 3,220.00 | 3,230.00 | 3,220.00 | 3,220.00 | 3,084.27 | 400 |
Jan 23, 2024 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,108.22 | 100 |
Jan 22, 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,098.64 | 100 |
Jan 19, 2024 | 3,235.00 | 3,235.00 | 3,205.00 | 3,220.00 | 3,084.27 | 800 |
Jan 18, 2024 | 3,205.00 | 3,210.00 | 3,195.00 | 3,195.00 | 3,060.33 | 1,100 |
Jan 17, 2024 | 3,205.00 | 3,225.00 | 3,200.00 | 3,205.00 | 3,069.91 | 3,800 |
Jan 16, 2024 | 3,205.00 | 3,215.00 | 3,200.00 | 3,200.00 | 3,065.12 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |