Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 3,555.00 | 3,555.00 | 3,520.00 | 3,535.00 | 3,535.00 | 4,300 |
May 23, 2024 | 3,555.00 | 3,555.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1,700 |
May 22, 2024 | 3,535.00 | 3,545.00 | 3,535.00 | 3,540.00 | 3,540.00 | 1,200 |
May 21, 2024 | 3,520.00 | 3,550.00 | 3,520.00 | 3,550.00 | 3,550.00 | 1,500 |
May 20, 2024 | 3,500.00 | 3,535.00 | 3,500.00 | 3,520.00 | 3,520.00 | 3,800 |
May 17, 2024 | 3,515.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | 1,400 |
May 16, 2024 | 3,540.00 | 3,540.00 | 3,505.00 | 3,510.00 | 3,510.00 | 4,000 |
May 15, 2024 | 3,540.00 | 3,545.00 | 3,525.00 | 3,525.00 | 3,525.00 | 1,900 |
May 14, 2024 | 3,570.00 | 3,570.00 | 3,525.00 | 3,545.00 | 3,545.00 | 1,700 |
May 13, 2024 | 3,550.00 | 3,570.00 | 3,530.00 | 3,570.00 | 3,570.00 | 3,400 |
May 10, 2024 | 3,590.00 | 3,590.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,000 |
May 09, 2024 | 3,595.00 | 3,595.00 | 3,560.00 | 3,560.00 | 3,560.00 | 2,200 |
May 08, 2024 | 3,565.00 | 3,605.00 | 3,565.00 | 3,575.00 | 3,575.00 | 4,300 |
May 07, 2024 | 3,550.00 | 3,570.00 | 3,550.00 | 3,560.00 | 3,560.00 | 2,100 |
May 02, 2024 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 3,540.00 | 700 |
May 01, 2024 | 3,525.00 | 3,550.00 | 3,525.00 | 3,535.00 | 3,535.00 | 2,500 |
Apr 30, 2024 | 3,530.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1,800 |
Apr 26, 2024 | 3,560.00 | 3,560.00 | 3,520.00 | 3,530.00 | 3,530.00 | 2,700 |
Apr 25, 2024 | 3,560.00 | 3,560.00 | 3,530.00 | 3,560.00 | 3,560.00 | 1,500 |
Apr 24, 2024 | 3,525.00 | 3,545.00 | 3,525.00 | 3,545.00 | 3,545.00 | 1,400 |
Apr 23, 2024 | 3,505.00 | 3,530.00 | 3,505.00 | 3,525.00 | 3,525.00 | 800 |
Apr 22, 2024 | 3,470.00 | 3,505.00 | 3,460.00 | 3,505.00 | 3,505.00 | 2,500 |
Apr 19, 2024 | 3,505.00 | 3,530.00 | 3,400.00 | 3,445.00 | 3,445.00 | 5,900 |
Apr 18, 2024 | 3,495.00 | 3,525.00 | 3,495.00 | 3,505.00 | 3,505.00 | 900 |
Apr 17, 2024 | 3,540.00 | 3,540.00 | 3,490.00 | 3,495.00 | 3,495.00 | 3,400 |
Apr 16, 2024 | 3,570.00 | 3,575.00 | 3,530.00 | 3,540.00 | 3,540.00 | 4,400 |
Apr 15, 2024 | 3,570.00 | 3,580.00 | 3,560.00 | 3,565.00 | 3,565.00 | 2,600 |
Apr 12, 2024 | 3,575.00 | 3,575.00 | 3,560.00 | 3,570.00 | 3,570.00 | 1,300 |
Apr 11, 2024 | 3,570.00 | 3,580.00 | 3,560.00 | 3,565.00 | 3,565.00 | 2,100 |
Apr 10, 2024 | 3,570.00 | 3,575.00 | 3,570.00 | 3,570.00 | 3,570.00 | 2,100 |
Apr 09, 2024 | 3,570.00 | 3,570.00 | 3,550.00 | 3,565.00 | 3,565.00 | 1,800 |
Apr 08, 2024 | 3,545.00 | 3,565.00 | 3,545.00 | 3,560.00 | 3,560.00 | 4,000 |
Apr 05, 2024 | 3,510.00 | 3,540.00 | 3,510.00 | 3,540.00 | 3,540.00 | 1,700 |
Apr 04, 2024 | 3,520.00 | 3,550.00 | 3,510.00 | 3,515.00 | 3,515.00 | 1,500 |
Apr 03, 2024 | 3,510.00 | 3,520.00 | 3,505.00 | 3,520.00 | 3,520.00 | 2,800 |
Apr 02, 2024 | 3,570.00 | 3,570.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,100 |
Apr 01, 2024 | 3,605.00 | 3,605.00 | 3,535.00 | 3,560.00 | 3,560.00 | 4,200 |
Mar 29, 2024 | 3,510.00 | 3,575.00 | 3,510.00 | 3,560.00 | 3,560.00 | 6,100 |
Mar 28, 2024 | 3,450.00 | 3,525.00 | 3,450.00 | 3,510.00 | 3,510.00 | 7,000 |
Mar 27, 2024 | 3,415.00 | 3,465.00 | 3,415.00 | 3,425.00 | 3,425.00 | 5,000 |
Mar 26, 2024 | 3,425.00 | 3,425.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,200 |
Mar 25, 2024 | 3,405.00 | 3,440.00 | 3,405.00 | 3,420.00 | 3,420.00 | 4,500 |
Mar 22, 2024 | 3,410.00 | 3,410.00 | 3,375.00 | 3,400.00 | 3,400.00 | 4,400 |
Mar 21, 2024 | 3,410.00 | 3,420.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,200 |
Mar 19, 2024 | 3,390.00 | 3,420.00 | 3,385.00 | 3,400.00 | 3,400.00 | 2,400 |
Mar 18, 2024 | 3,420.00 | 3,420.00 | 3,375.00 | 3,375.00 | 3,375.00 | 4,000 |
Mar 15, 2024 | 3,425.00 | 3,425.00 | 3,350.00 | 3,370.00 | 3,370.00 | 8,000 |
Mar 14, 2024 | 3,360.00 | 3,435.00 | 3,360.00 | 3,435.00 | 3,435.00 | 5,300 |
Mar 13, 2024 | 3,410.00 | 3,410.00 | 3,355.00 | 3,395.00 | 3,395.00 | 2,800 |
Mar 12, 2024 | 3,380.00 | 3,385.00 | 3,350.00 | 3,375.00 | 3,375.00 | 5,000 |
Mar 11, 2024 | 3,425.00 | 3,430.00 | 3,380.00 | 3,380.00 | 3,380.00 | 9,500 |
Mar 08, 2024 | 3,410.00 | 3,435.00 | 3,410.00 | 3,420.00 | 3,420.00 | 2,700 |
Mar 07, 2024 | 3,440.00 | 3,440.00 | 3,420.00 | 3,420.00 | 3,420.00 | 4,500 |
Mar 06, 2024 | 3,410.00 | 3,440.00 | 3,410.00 | 3,440.00 | 3,440.00 | 3,400 |
Mar 05, 2024 | 3,405.00 | 3,420.00 | 3,405.00 | 3,410.00 | 3,410.00 | 2,400 |
Mar 04, 2024 | 3,410.00 | 3,420.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,600 |
Mar 01, 2024 | 3,425.00 | 3,425.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,300 |
Feb 29, 2024 | 3,420.00 | 3,430.00 | 3,405.00 | 3,430.00 | 3,430.00 | 1,800 |
Feb 28, 2024 | 3,410.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,420.00 | 1,700 |
Feb 27, 2024 | 3,405.00 | 3,415.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,100 |
Feb 26, 2024 | 3,450.00 | 3,450.00 | 3,405.00 | 3,405.00 | 3,405.00 | 7,700 |
Feb 22, 2024 | 3,440.00 | 3,460.00 | 3,440.00 | 3,445.00 | 3,445.00 | 3,000 |
Feb 21, 2024 | 3,470.00 | 3,475.00 | 3,435.00 | 3,440.00 | 3,440.00 | 2,200 |
Feb 20, 2024 | 3,450.00 | 3,480.00 | 3,440.00 | 3,470.00 | 3,470.00 | 3,400 |
Feb 19, 2024 | 3,450.00 | 3,450.00 | 3,430.00 | 3,450.00 | 3,450.00 | 2,300 |
Feb 16, 2024 | 3,430.00 | 3,430.00 | 3,405.00 | 3,425.00 | 3,425.00 | 4,100 |
Feb 15, 2024 | 3,485.00 | 3,485.00 | 3,415.00 | 3,415.00 | 3,415.00 | 4,700 |
Feb 14, 2024 | 3,470.00 | 3,490.00 | 3,460.00 | 3,475.00 | 3,475.00 | 2,500 |
Feb 13, 2024 | 3,455.00 | 3,485.00 | 3,450.00 | 3,470.00 | 3,470.00 | 5,900 |
Feb 09, 2024 | 3,420.00 | 3,465.00 | 3,405.00 | 3,450.00 | 3,450.00 | 7,100 |
Feb 08, 2024 | 3,430.00 | 3,430.00 | 3,410.00 | 3,415.00 | 3,415.00 | 2,600 |
Feb 07, 2024 | 3,415.00 | 3,430.00 | 3,405.00 | 3,430.00 | 3,430.00 | 2,400 |
Feb 06, 2024 | 3,450.00 | 3,450.00 | 3,405.00 | 3,425.00 | 3,425.00 | 7,900 |
Feb 05, 2024 | 3,490.00 | 3,490.00 | 3,420.00 | 3,425.00 | 3,425.00 | 10,100 |
Feb 02, 2024 | 3,530.00 | 3,530.00 | 3,460.00 | 3,465.00 | 3,465.00 | 6,600 |
Feb 01, 2024 | 3,525.00 | 3,530.00 | 3,455.00 | 3,480.00 | 3,480.00 | 15,700 |
Jan 31, 2024 | 3,585.00 | 3,585.00 | 3,535.00 | 3,540.00 | 3,540.00 | 12,700 |
Jan 30, 2024 | 3,510.00 | 3,605.00 | 3,510.00 | 3,580.00 | 3,580.00 | 38,500 |
Jan 30, 2024 | 10 Dividend | |||||
Jan 29, 2024 | 3,730.00 | 3,745.00 | 3,720.00 | 3,740.00 | 3,730.00 | 35,800 |
Jan 26, 2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,705.00 | 3,695.09 | 14,700 |
Jan 25, 2024 | 3,700.00 | 3,710.00 | 3,695.00 | 3,700.00 | 3,690.11 | 6,400 |
Jan 24, 2024 | 3,715.00 | 3,725.00 | 3,690.00 | 3,705.00 | 3,695.09 | 17,200 |
Jan 23, 2024 | 3,710.00 | 3,735.00 | 3,710.00 | 3,715.00 | 3,705.07 | 6,000 |
Jan 22, 2024 | 3,740.00 | 3,745.00 | 3,710.00 | 3,710.00 | 3,700.08 | 11,300 |
Jan 19, 2024 | 3,715.00 | 3,725.00 | 3,710.00 | 3,715.00 | 3,705.07 | 3,700 |
Jan 18, 2024 | 3,725.00 | 3,725.00 | 3,705.00 | 3,710.00 | 3,700.08 | 7,100 |
Jan 17, 2024 | 3,705.00 | 3,745.00 | 3,705.00 | 3,725.00 | 3,715.04 | 11,600 |
Jan 16, 2024 | 3,660.00 | 3,705.00 | 3,650.00 | 3,705.00 | 3,695.09 | 9,900 |
Jan 15, 2024 | 3,660.00 | 3,665.00 | 3,650.00 | 3,660.00 | 3,650.21 | 2,900 |
Jan 12, 2024 | 3,680.00 | 3,680.00 | 3,640.00 | 3,655.00 | 3,645.23 | 12,500 |
Jan 11, 2024 | 3,720.00 | 3,720.00 | 3,650.00 | 3,670.00 | 3,660.19 | 21,200 |
Jan 10, 2024 | 3,735.00 | 3,735.00 | 3,710.00 | 3,710.00 | 3,700.08 | 11,200 |
Jan 09, 2024 | 3,735.00 | 3,740.00 | 3,705.00 | 3,725.00 | 3,715.04 | 9,900 |
Jan 05, 2024 | 3,695.00 | 3,700.00 | 3,690.00 | 3,700.00 | 3,690.11 | 8,700 |
Jan 04, 2024 | 3,675.00 | 3,700.00 | 3,670.00 | 3,695.00 | 3,685.12 | 11,000 |
Dec 29, 2023 | 3,705.00 | 3,705.00 | 3,670.00 | 3,675.00 | 3,665.17 | 7,600 |
Dec 28, 2023 | 3,620.00 | 3,700.00 | 3,615.00 | 3,700.00 | 3,690.11 | 10,200 |
Dec 27, 2023 | 3,595.00 | 3,645.00 | 3,570.00 | 3,620.00 | 3,610.32 | 14,100 |
Dec 26, 2023 | 3,520.00 | 3,575.00 | 3,520.00 | 3,570.00 | 3,560.45 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |