Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 2,284.00 | 2,296.00 | 2,230.00 | 2,231.00 | 2,231.00 | 10,600 |
May 28, 2024 | 2,281.00 | 2,312.00 | 2,281.00 | 2,284.00 | 2,284.00 | 12,600 |
May 27, 2024 | 2,310.00 | 2,310.00 | 2,257.00 | 2,281.00 | 2,281.00 | 16,200 |
May 24, 2024 | 2,286.00 | 2,319.00 | 2,271.00 | 2,301.00 | 2,301.00 | 8,500 |
May 23, 2024 | 2,301.00 | 2,312.00 | 2,265.00 | 2,299.00 | 2,299.00 | 12,600 |
May 22, 2024 | 2,329.00 | 2,329.00 | 2,307.00 | 2,309.00 | 2,309.00 | 8,900 |
May 21, 2024 | 2,316.00 | 2,329.00 | 2,302.00 | 2,310.00 | 2,310.00 | 13,600 |
May 20, 2024 | 2,281.00 | 2,315.00 | 2,280.00 | 2,303.00 | 2,303.00 | 8,900 |
May 17, 2024 | 2,260.00 | 2,282.00 | 2,244.00 | 2,281.00 | 2,281.00 | 15,600 |
May 16, 2024 | 2,384.00 | 2,384.00 | 2,270.00 | 2,276.00 | 2,276.00 | 15,700 |
May 15, 2024 | 2,398.00 | 2,398.00 | 2,342.00 | 2,350.00 | 2,350.00 | 18,400 |
May 14, 2024 | 2,373.00 | 2,390.00 | 2,347.00 | 2,372.00 | 2,372.00 | 16,600 |
May 13, 2024 | 2,359.00 | 2,380.00 | 2,323.00 | 2,374.00 | 2,374.00 | 12,600 |
May 10, 2024 | 2,346.00 | 2,360.00 | 2,343.00 | 2,350.00 | 2,350.00 | 13,600 |
May 09, 2024 | 2,335.00 | 2,347.00 | 2,324.00 | 2,346.00 | 2,346.00 | 9,600 |
May 08, 2024 | 2,346.00 | 2,346.00 | 2,320.00 | 2,320.00 | 2,320.00 | 15,900 |
May 07, 2024 | 2,303.00 | 2,333.00 | 2,288.00 | 2,330.00 | 2,330.00 | 24,400 |
May 02, 2024 | 2,307.00 | 2,344.00 | 2,304.00 | 2,329.00 | 2,329.00 | 15,400 |
May 01, 2024 | 2,377.00 | 2,380.00 | 2,287.00 | 2,307.00 | 2,307.00 | 56,500 |
Apr 30, 2024 | 2,398.00 | 2,416.00 | 2,315.00 | 2,416.00 | 2,416.00 | 92,500 |
Apr 26, 2024 | 2,318.00 | 2,359.00 | 2,275.00 | 2,348.00 | 2,348.00 | 46,000 |
Apr 25, 2024 | 2,344.00 | 2,372.00 | 2,319.00 | 2,319.00 | 2,319.00 | 20,900 |
Apr 24, 2024 | 2,348.00 | 2,380.00 | 2,345.00 | 2,369.00 | 2,369.00 | 10,800 |
Apr 23, 2024 | 2,393.00 | 2,393.00 | 2,329.00 | 2,333.00 | 2,333.00 | 10,300 |
Apr 22, 2024 | 2,337.00 | 2,369.00 | 2,321.00 | 2,365.00 | 2,365.00 | 15,900 |
Apr 19, 2024 | 2,315.00 | 2,323.00 | 2,226.00 | 2,287.00 | 2,287.00 | 27,700 |
Apr 18, 2024 | 2,321.00 | 2,332.00 | 2,309.00 | 2,327.00 | 2,327.00 | 7,300 |
Apr 17, 2024 | 2,350.00 | 2,363.00 | 2,292.00 | 2,308.00 | 2,308.00 | 29,400 |
Apr 16, 2024 | 2,428.00 | 2,428.00 | 2,349.00 | 2,361.00 | 2,361.00 | 31,300 |
Apr 15, 2024 | 2,456.00 | 2,474.00 | 2,433.00 | 2,441.00 | 2,441.00 | 11,200 |
Apr 12, 2024 | 2,495.00 | 2,504.00 | 2,461.00 | 2,481.00 | 2,481.00 | 25,700 |
Apr 11, 2024 | 2,490.00 | 2,505.00 | 2,461.00 | 2,500.00 | 2,500.00 | 20,200 |
Apr 10, 2024 | 2,470.00 | 2,544.00 | 2,465.00 | 2,504.00 | 2,504.00 | 20,400 |
Apr 09, 2024 | 2,480.00 | 2,480.00 | 2,435.00 | 2,464.00 | 2,464.00 | 18,000 |
Apr 08, 2024 | 2,547.00 | 2,547.00 | 2,482.00 | 2,482.00 | 2,482.00 | 17,500 |
Apr 05, 2024 | 2,550.00 | 2,575.00 | 2,495.00 | 2,513.00 | 2,513.00 | 51,100 |
Apr 04, 2024 | 2,470.00 | 2,590.00 | 2,451.00 | 2,585.00 | 2,585.00 | 64,000 |
Apr 03, 2024 | 2,450.00 | 2,469.00 | 2,390.00 | 2,435.00 | 2,435.00 | 54,000 |
Apr 02, 2024 | 2,370.00 | 2,375.00 | 2,327.00 | 2,328.00 | 2,328.00 | 17,900 |
Apr 01, 2024 | 2,379.00 | 2,388.00 | 2,355.00 | 2,361.00 | 2,361.00 | 13,700 |
Mar 29, 2024 | 2,370.00 | 2,404.00 | 2,368.00 | 2,393.00 | 2,393.00 | 4,700 |
Mar 28, 2024 | 2,400.00 | 2,420.00 | 2,358.00 | 2,370.00 | 2,370.00 | 32,700 |
Mar 28, 2024 | 10 Dividend | |||||
Mar 27, 2024 | 2,400.00 | 2,415.00 | 2,393.00 | 2,404.00 | 2,394.00 | 20,300 |
Mar 26, 2024 | 2,400.00 | 2,420.00 | 2,391.00 | 2,400.00 | 2,390.02 | 9,200 |
Mar 25, 2024 | 2,380.00 | 2,419.00 | 2,374.00 | 2,400.00 | 2,390.02 | 13,000 |
Mar 22, 2024 | 2,438.00 | 2,438.00 | 2,402.00 | 2,410.00 | 2,399.98 | 13,600 |
Mar 21, 2024 | 2,402.00 | 2,436.00 | 2,375.00 | 2,420.00 | 2,409.93 | 24,100 |
Mar 19, 2024 | 2,376.00 | 2,378.00 | 2,351.00 | 2,367.00 | 2,357.15 | 19,000 |
Mar 18, 2024 | 2,384.00 | 2,394.00 | 2,368.00 | 2,376.00 | 2,366.12 | 14,200 |
Mar 15, 2024 | 2,379.00 | 2,402.00 | 2,351.00 | 2,384.00 | 2,374.08 | 14,600 |
Mar 14, 2024 | 2,365.00 | 2,379.00 | 2,354.00 | 2,379.00 | 2,369.10 | 15,200 |
Mar 13, 2024 | 2,402.00 | 2,413.00 | 2,364.00 | 2,369.00 | 2,359.15 | 13,900 |
Mar 12, 2024 | 2,395.00 | 2,420.00 | 2,364.00 | 2,413.00 | 2,402.96 | 16,400 |
Mar 11, 2024 | 2,472.00 | 2,479.00 | 2,377.00 | 2,414.00 | 2,403.96 | 33,100 |
Mar 08, 2024 | 2,448.00 | 2,510.00 | 2,434.00 | 2,485.00 | 2,474.66 | 34,700 |
Mar 07, 2024 | 2,450.00 | 2,495.00 | 2,436.00 | 2,450.00 | 2,439.81 | 32,500 |
Mar 06, 2024 | 2,400.00 | 2,460.00 | 2,400.00 | 2,446.00 | 2,435.83 | 28,700 |
Mar 05, 2024 | 2,373.00 | 2,411.00 | 2,363.00 | 2,400.00 | 2,390.02 | 23,600 |
Mar 04, 2024 | 2,410.00 | 2,425.00 | 2,361.00 | 2,399.00 | 2,389.02 | 24,800 |
Mar 01, 2024 | 2,435.00 | 2,435.00 | 2,371.00 | 2,408.00 | 2,397.98 | 24,400 |
Feb 29, 2024 | 2,447.00 | 2,467.00 | 2,434.00 | 2,447.00 | 2,436.82 | 13,500 |
Feb 28, 2024 | 2,446.00 | 2,498.00 | 2,441.00 | 2,447.00 | 2,436.82 | 30,900 |
Feb 27, 2024 | 2,385.00 | 2,439.00 | 2,385.00 | 2,430.00 | 2,419.89 | 29,200 |
Feb 26, 2024 | 2,356.00 | 2,389.00 | 2,348.00 | 2,362.00 | 2,352.17 | 20,000 |
Feb 22, 2024 | 2,340.00 | 2,367.00 | 2,330.00 | 2,356.00 | 2,346.20 | 21,100 |
Feb 21, 2024 | 2,299.00 | 2,320.00 | 2,294.00 | 2,310.00 | 2,300.39 | 17,200 |
Feb 20, 2024 | 2,300.00 | 2,333.00 | 2,288.00 | 2,309.00 | 2,299.40 | 19,100 |
Feb 19, 2024 | 2,276.00 | 2,299.00 | 2,257.00 | 2,299.00 | 2,289.44 | 13,100 |
Feb 16, 2024 | 2,213.00 | 2,268.00 | 2,213.00 | 2,255.00 | 2,245.62 | 18,200 |
Feb 15, 2024 | 2,246.00 | 2,255.00 | 2,211.00 | 2,217.00 | 2,207.78 | 20,600 |
Feb 14, 2024 | 2,277.00 | 2,285.00 | 2,242.00 | 2,242.00 | 2,232.67 | 18,800 |
Feb 13, 2024 | 2,299.00 | 2,299.00 | 2,261.00 | 2,283.00 | 2,273.50 | 21,500 |
Feb 09, 2024 | 2,261.00 | 2,305.00 | 2,261.00 | 2,290.00 | 2,280.47 | 22,400 |
Feb 08, 2024 | 2,248.00 | 2,271.00 | 2,226.00 | 2,259.00 | 2,249.60 | 22,000 |
Feb 07, 2024 | 2,268.00 | 2,291.00 | 2,256.00 | 2,286.00 | 2,276.49 | 16,000 |
Feb 06, 2024 | 2,287.00 | 2,287.00 | 2,255.00 | 2,255.00 | 2,245.62 | 15,800 |
Feb 05, 2024 | 2,269.00 | 2,291.00 | 2,257.00 | 2,279.00 | 2,269.52 | 11,100 |
Feb 02, 2024 | 2,240.00 | 2,276.00 | 2,225.00 | 2,270.00 | 2,260.56 | 27,000 |
Feb 01, 2024 | 2,290.00 | 2,294.00 | 2,211.00 | 2,221.00 | 2,211.76 | 48,000 |
Jan 31, 2024 | 2,213.00 | 2,321.00 | 2,213.00 | 2,321.00 | 2,311.35 | 94,700 |
Jan 30, 2024 | 2,200.00 | 2,287.00 | 2,178.00 | 2,211.00 | 2,201.80 | 180,500 |
Jan 29, 2024 | 2,150.00 | 2,165.00 | 2,134.00 | 2,165.00 | 2,155.99 | 50,500 |
Jan 26, 2024 | 2,133.00 | 2,133.00 | 2,113.00 | 2,116.00 | 2,107.20 | 19,000 |
Jan 25, 2024 | 2,121.00 | 2,139.00 | 2,121.00 | 2,130.00 | 2,121.14 | 7,600 |
Jan 24, 2024 | 2,115.00 | 2,126.00 | 2,115.00 | 2,117.00 | 2,108.19 | 8,400 |
Jan 23, 2024 | 2,125.00 | 2,127.00 | 2,105.00 | 2,110.00 | 2,101.22 | 14,200 |
Jan 22, 2024 | 2,117.00 | 2,135.00 | 2,113.00 | 2,120.00 | 2,111.18 | 15,600 |
Jan 19, 2024 | 2,135.00 | 2,137.00 | 2,103.00 | 2,116.00 | 2,107.20 | 16,800 |
Jan 18, 2024 | 2,144.00 | 2,147.00 | 2,119.00 | 2,141.00 | 2,132.09 | 6,300 |
Jan 17, 2024 | 2,139.00 | 2,148.00 | 2,122.00 | 2,124.00 | 2,115.16 | 10,500 |
Jan 16, 2024 | 2,145.00 | 2,145.00 | 2,119.00 | 2,119.00 | 2,110.19 | 8,000 |
Jan 15, 2024 | 2,119.00 | 2,150.00 | 2,119.00 | 2,150.00 | 2,141.06 | 3,700 |
Jan 12, 2024 | 2,150.00 | 2,150.00 | 2,108.00 | 2,116.00 | 2,107.20 | 13,800 |
Jan 11, 2024 | 2,150.00 | 2,154.00 | 2,136.00 | 2,145.00 | 2,136.08 | 19,900 |
Jan 10, 2024 | 2,116.00 | 2,150.00 | 2,112.00 | 2,143.00 | 2,134.09 | 19,400 |
Jan 09, 2024 | 2,127.00 | 2,150.00 | 2,101.00 | 2,101.00 | 2,092.26 | 26,600 |
Jan 05, 2024 | 2,098.00 | 2,130.00 | 2,087.00 | 2,119.00 | 2,110.19 | 16,000 |
Jan 04, 2024 | 2,057.00 | 2,096.00 | 2,030.00 | 2,090.00 | 2,081.31 | 13,000 |
Dec 29, 2023 | 2,047.00 | 2,060.00 | 2,047.00 | 2,057.00 | 2,048.44 | 7,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |