Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 4,107.00 | 4,114.00 | 4,026.00 | 4,092.00 | 4,092.00 | 1,540,600 |
May 31, 2024 | 4,010.00 | 4,097.00 | 3,993.00 | 4,037.00 | 4,037.00 | 3,837,900 |
May 30, 2024 | 3,935.00 | 4,006.00 | 3,926.00 | 3,989.00 | 3,989.00 | 808,000 |
May 29, 2024 | 4,020.00 | 4,050.00 | 3,964.00 | 3,978.00 | 3,978.00 | 1,015,800 |
May 28, 2024 | 4,012.00 | 4,037.00 | 3,983.00 | 4,016.00 | 4,016.00 | 1,135,200 |
May 27, 2024 | 3,949.00 | 4,002.00 | 3,934.00 | 4,000.00 | 4,000.00 | 740,900 |
May 24, 2024 | 3,963.00 | 4,032.00 | 3,930.00 | 3,948.00 | 3,948.00 | 1,322,700 |
May 23, 2024 | 3,939.00 | 3,979.00 | 3,892.00 | 3,955.00 | 3,955.00 | 1,232,900 |
May 22, 2024 | 3,843.00 | 3,985.00 | 3,837.00 | 3,900.00 | 3,900.00 | 1,620,300 |
May 21, 2024 | 3,835.00 | 3,874.00 | 3,818.00 | 3,845.00 | 3,845.00 | 726,000 |
May 20, 2024 | 3,826.00 | 3,887.00 | 3,806.00 | 3,829.00 | 3,829.00 | 954,200 |
May 17, 2024 | 3,910.00 | 3,913.00 | 3,804.00 | 3,835.00 | 3,835.00 | 1,168,600 |
May 16, 2024 | 3,880.00 | 3,903.00 | 3,817.00 | 3,852.00 | 3,852.00 | 1,563,100 |
May 15, 2024 | 3,728.00 | 3,859.00 | 3,692.00 | 3,849.00 | 3,849.00 | 1,621,100 |
May 14, 2024 | 3,920.00 | 3,922.00 | 3,694.00 | 3,709.00 | 3,709.00 | 2,404,500 |
May 13, 2024 | 3,720.00 | 3,754.00 | 3,699.00 | 3,730.00 | 3,730.00 | 1,666,900 |
May 10, 2024 | 3,707.00 | 3,762.00 | 3,705.00 | 3,735.00 | 3,735.00 | 1,262,800 |
May 09, 2024 | 3,690.00 | 3,698.00 | 3,646.00 | 3,665.00 | 3,665.00 | 1,002,700 |
May 08, 2024 | 3,719.00 | 3,740.00 | 3,677.00 | 3,687.00 | 3,687.00 | 1,163,700 |
May 07, 2024 | 3,734.00 | 3,785.00 | 3,715.00 | 3,770.00 | 3,770.00 | 1,611,500 |
May 02, 2024 | 3,700.00 | 3,710.00 | 3,663.00 | 3,689.00 | 3,689.00 | 1,029,900 |
May 01, 2024 | 3,705.00 | 3,713.00 | 3,645.00 | 3,690.00 | 3,690.00 | 1,099,100 |
Apr 30, 2024 | 3,758.00 | 3,758.00 | 3,700.00 | 3,726.00 | 3,726.00 | 1,543,400 |
Apr 26, 2024 | 3,709.00 | 3,740.00 | 3,692.00 | 3,731.00 | 3,731.00 | 1,896,500 |
Apr 25, 2024 | 3,827.00 | 3,835.00 | 3,722.00 | 3,722.00 | 3,722.00 | 845,000 |
Apr 24, 2024 | 3,741.00 | 3,829.00 | 3,725.00 | 3,829.00 | 3,829.00 | 1,130,100 |
Apr 23, 2024 | 3,756.00 | 3,761.00 | 3,737.00 | 3,754.00 | 3,754.00 | 970,200 |
Apr 22, 2024 | 3,784.00 | 3,798.00 | 3,730.00 | 3,757.00 | 3,757.00 | 1,243,900 |
Apr 19, 2024 | 3,800.00 | 3,810.00 | 3,727.00 | 3,757.00 | 3,757.00 | 1,498,300 |
Apr 18, 2024 | 3,764.00 | 3,813.00 | 3,757.00 | 3,785.00 | 3,785.00 | 1,118,900 |
Apr 17, 2024 | 3,787.00 | 3,793.00 | 3,713.00 | 3,762.00 | 3,762.00 | 1,439,500 |
Apr 16, 2024 | 3,870.00 | 3,876.00 | 3,757.00 | 3,772.00 | 3,772.00 | 1,566,800 |
Apr 15, 2024 | 3,959.00 | 3,966.00 | 3,896.00 | 3,933.00 | 3,933.00 | 1,256,700 |
Apr 12, 2024 | 3,976.00 | 4,034.00 | 3,945.00 | 3,982.00 | 3,982.00 | 1,659,200 |
Apr 11, 2024 | 3,826.00 | 3,963.00 | 3,806.00 | 3,931.00 | 3,931.00 | 1,711,900 |
Apr 10, 2024 | 3,845.00 | 3,881.00 | 3,829.00 | 3,842.00 | 3,842.00 | 657,400 |
Apr 09, 2024 | 3,860.00 | 3,866.00 | 3,807.00 | 3,825.00 | 3,825.00 | 1,149,600 |
Apr 08, 2024 | 3,844.00 | 3,873.00 | 3,827.00 | 3,853.00 | 3,853.00 | 842,400 |
Apr 05, 2024 | 3,753.00 | 3,838.00 | 3,750.00 | 3,828.00 | 3,828.00 | 950,900 |
Apr 04, 2024 | 3,800.00 | 3,856.00 | 3,774.00 | 3,818.00 | 3,818.00 | 1,603,800 |
Apr 03, 2024 | 3,795.00 | 3,807.00 | 3,758.00 | 3,780.00 | 3,780.00 | 1,773,800 |
Apr 02, 2024 | 3,855.00 | 3,868.00 | 3,774.00 | 3,811.00 | 3,811.00 | 1,944,600 |
Apr 01, 2024 | 4,060.00 | 4,062.00 | 3,836.00 | 3,859.00 | 3,859.00 | 2,228,000 |
Mar 29, 2024 | 3,976.00 | 4,058.00 | 3,970.00 | 4,053.00 | 4,053.00 | 598,400 |
Mar 28, 2024 | 4,109.00 | 4,122.00 | 3,980.00 | 4,005.00 | 4,005.00 | 2,257,400 |
Mar 27, 2024 | 3,955.00 | 4,108.00 | 3,955.00 | 4,076.00 | 4,076.00 | 2,520,500 |
Mar 26, 2024 | 3,990.00 | 4,015.00 | 3,941.00 | 3,989.00 | 3,989.00 | 1,454,500 |
Mar 25, 2024 | 3,995.00 | 4,055.00 | 3,976.00 | 3,995.00 | 3,995.00 | 1,562,800 |
Mar 22, 2024 | 4,000.00 | 4,018.00 | 3,947.00 | 3,964.00 | 3,964.00 | 1,391,900 |
Mar 21, 2024 | 3,997.00 | 4,031.00 | 3,954.00 | 3,986.00 | 3,986.00 | 2,124,800 |
Mar 19, 2024 | 3,814.00 | 3,964.00 | 3,812.00 | 3,943.00 | 3,943.00 | 2,828,800 |
Mar 18, 2024 | 3,744.00 | 3,831.00 | 3,721.00 | 3,815.00 | 3,815.00 | 1,768,100 |
Mar 15, 2024 | 3,676.00 | 3,735.00 | 3,664.00 | 3,714.00 | 3,714.00 | 2,137,700 |
Mar 14, 2024 | 3,650.00 | 3,666.00 | 3,597.00 | 3,653.00 | 3,653.00 | 2,121,100 |
Mar 13, 2024 | 3,558.00 | 3,586.00 | 3,455.00 | 3,542.00 | 3,542.00 | 2,268,600 |
Mar 12, 2024 | 3,495.00 | 3,600.00 | 3,451.00 | 3,600.00 | 3,600.00 | 1,978,300 |
Mar 11, 2024 | 3,484.00 | 3,521.00 | 3,447.00 | 3,521.00 | 3,521.00 | 1,216,300 |
Mar 08, 2024 | 3,492.00 | 3,536.00 | 3,453.00 | 3,514.00 | 3,514.00 | 1,351,000 |
Mar 07, 2024 | 3,460.00 | 3,526.00 | 3,458.00 | 3,483.00 | 3,483.00 | 1,204,200 |
Mar 06, 2024 | 3,421.00 | 3,509.00 | 3,421.00 | 3,471.00 | 3,471.00 | 1,616,200 |
Mar 05, 2024 | 3,451.00 | 3,482.00 | 3,412.00 | 3,464.00 | 3,464.00 | 1,390,600 |
Mar 04, 2024 | 3,525.00 | 3,539.00 | 3,481.00 | 3,490.00 | 3,490.00 | 1,334,700 |
Mar 01, 2024 | 3,507.00 | 3,523.00 | 3,472.00 | 3,473.00 | 3,473.00 | 1,129,800 |
Feb 29, 2024 | 3,460.00 | 3,528.00 | 3,455.00 | 3,525.00 | 3,525.00 | 1,740,100 |
Feb 28, 2024 | 3,465.00 | 3,512.00 | 3,459.00 | 3,474.00 | 3,474.00 | 1,049,400 |
Feb 27, 2024 | 3,490.00 | 3,490.00 | 3,438.00 | 3,471.00 | 3,471.00 | 1,167,400 |
Feb 26, 2024 | 3,549.00 | 3,564.00 | 3,461.00 | 3,477.00 | 3,477.00 | 1,367,900 |
Feb 22, 2024 | 3,434.00 | 3,518.00 | 3,421.00 | 3,511.00 | 3,511.00 | 2,428,300 |
Feb 21, 2024 | 3,439.00 | 3,492.00 | 3,411.00 | 3,483.00 | 3,483.00 | 1,889,500 |
Feb 20, 2024 | 3,500.00 | 3,512.00 | 3,435.00 | 3,476.00 | 3,476.00 | 1,526,100 |
Feb 19, 2024 | 3,495.00 | 3,522.00 | 3,456.00 | 3,516.00 | 3,516.00 | 1,163,400 |
Feb 16, 2024 | 3,541.00 | 3,554.00 | 3,470.00 | 3,498.00 | 3,498.00 | 1,990,800 |
Feb 15, 2024 | 3,660.00 | 3,662.00 | 3,491.00 | 3,510.00 | 3,510.00 | 3,781,800 |
Feb 14, 2024 | 3,627.00 | 3,657.00 | 3,560.00 | 3,655.00 | 3,655.00 | 5,420,000 |
Feb 13, 2024 | 3,318.00 | 3,400.00 | 3,313.00 | 3,390.00 | 3,390.00 | 2,688,100 |
Feb 09, 2024 | 3,284.00 | 3,388.00 | 3,269.00 | 3,349.00 | 3,349.00 | 1,796,800 |
Feb 08, 2024 | 3,320.00 | 3,333.00 | 3,274.00 | 3,284.00 | 3,284.00 | 1,488,600 |
Feb 07, 2024 | 3,259.00 | 3,307.00 | 3,232.00 | 3,305.00 | 3,305.00 | 1,375,300 |
Feb 06, 2024 | 3,211.00 | 3,254.00 | 3,211.00 | 3,233.00 | 3,233.00 | 1,829,100 |
Feb 05, 2024 | 3,340.00 | 3,346.00 | 3,268.00 | 3,272.00 | 3,272.00 | 1,615,400 |
Feb 02, 2024 | 3,237.00 | 3,312.00 | 3,228.00 | 3,306.00 | 3,306.00 | 2,445,100 |
Feb 01, 2024 | 3,192.00 | 3,219.00 | 3,178.00 | 3,183.00 | 3,183.00 | 1,310,800 |
Jan 31, 2024 | 3,152.00 | 3,207.00 | 3,146.00 | 3,207.00 | 3,207.00 | 1,819,100 |
Jan 30, 2024 | 3,189.00 | 3,212.00 | 3,176.00 | 3,188.00 | 3,188.00 | 1,372,800 |
Jan 29, 2024 | 3,189.00 | 3,200.00 | 3,152.00 | 3,189.00 | 3,189.00 | 1,606,000 |
Jan 26, 2024 | 3,232.00 | 3,232.00 | 3,168.00 | 3,171.00 | 3,171.00 | 2,094,700 |
Jan 25, 2024 | 3,230.00 | 3,257.00 | 3,213.00 | 3,230.00 | 3,230.00 | 2,037,200 |
Jan 24, 2024 | 3,265.00 | 3,274.00 | 3,223.00 | 3,269.00 | 3,269.00 | 1,832,400 |
Jan 23, 2024 | 3,335.00 | 3,357.00 | 3,254.00 | 3,286.00 | 3,286.00 | 1,657,900 |
Jan 22, 2024 | 3,305.00 | 3,332.00 | 3,291.00 | 3,321.00 | 3,321.00 | 1,456,500 |
Jan 19, 2024 | 3,392.00 | 3,398.00 | 3,297.00 | 3,326.00 | 3,326.00 | 1,410,400 |
Jan 18, 2024 | 3,305.00 | 3,364.00 | 3,300.00 | 3,347.00 | 3,347.00 | 1,311,900 |
Jan 17, 2024 | 3,286.00 | 3,358.00 | 3,286.00 | 3,318.00 | 3,318.00 | 1,831,700 |
Jan 16, 2024 | 3,423.00 | 3,423.00 | 3,299.00 | 3,299.00 | 3,299.00 | 1,246,600 |
Jan 15, 2024 | 3,362.00 | 3,387.00 | 3,336.00 | 3,376.00 | 3,376.00 | 177,600 |
Jan 12, 2024 | 3,340.00 | 3,389.00 | 3,318.00 | 3,382.00 | 3,382.00 | 2,825,000 |
Jan 11, 2024 | 3,338.00 | 3,356.00 | 3,211.00 | 3,255.00 | 3,255.00 | 3,762,800 |
Jan 10, 2024 | 3,337.00 | 3,350.00 | 3,301.00 | 3,338.00 | 3,338.00 | 1,742,000 |
Jan 09, 2024 | 3,300.00 | 3,394.00 | 3,293.00 | 3,351.00 | 3,351.00 | 1,889,200 |
Jan 05, 2024 | 3,327.00 | 3,359.00 | 3,291.00 | 3,292.00 | 3,292.00 | 2,145,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |