Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3,110.00 | 3,163.00 | 3,101.00 | 3,113.00 | 3,113.00 | 9,208,100 |
Jul 25, 2024 | 3,110.00 | 3,129.00 | 3,080.00 | 3,097.00 | 3,097.00 | 13,947,400 |
Jul 24, 2024 | 3,244.00 | 3,286.00 | 3,227.00 | 3,230.00 | 3,230.00 | 6,602,000 |
Jul 23, 2024 | 3,270.00 | 3,307.00 | 3,257.00 | 3,261.00 | 3,261.00 | 5,979,600 |
Jul 22, 2024 | 3,308.00 | 3,316.00 | 3,266.00 | 3,276.00 | 3,276.00 | 6,083,100 |
Jul 19, 2024 | 3,325.00 | 3,328.00 | 3,279.00 | 3,302.00 | 3,302.00 | 9,686,600 |
Jul 18, 2024 | 3,327.00 | 3,388.00 | 3,323.00 | 3,354.00 | 3,354.00 | 7,470,300 |
Jul 17, 2024 | 3,389.00 | 3,410.00 | 3,374.00 | 3,392.00 | 3,392.00 | 7,871,400 |
Jul 16, 2024 | 3,333.00 | 3,412.00 | 3,331.00 | 3,370.00 | 3,370.00 | 9,277,600 |
Jul 12, 2024 | 3,347.00 | 3,372.00 | 3,333.00 | 3,335.00 | 3,335.00 | 9,468,200 |
Jul 11, 2024 | 3,385.00 | 3,399.00 | 3,362.00 | 3,369.00 | 3,369.00 | 8,201,000 |
Jul 10, 2024 | 3,358.00 | 3,375.00 | 3,319.00 | 3,337.00 | 3,337.00 | 11,595,400 |
Jul 09, 2024 | 3,373.00 | 3,398.00 | 3,364.00 | 3,376.00 | 3,376.00 | 8,115,200 |
Jul 08, 2024 | 3,372.00 | 3,402.00 | 3,363.00 | 3,368.00 | 3,368.00 | 8,200,800 |
Jul 05, 2024 | 3,391.00 | 3,408.00 | 3,358.00 | 3,386.00 | 3,386.00 | 9,264,600 |
Jul 04, 2024 | 3,355.00 | 3,391.00 | 3,347.00 | 3,388.00 | 3,388.00 | 9,765,400 |
Jul 03, 2024 | 3,340.00 | 3,348.00 | 3,301.00 | 3,340.00 | 3,340.00 | 10,034,100 |
Jul 02, 2024 | 3,259.00 | 3,352.00 | 3,252.00 | 3,343.00 | 3,343.00 | 15,589,500 |
Jul 01, 2024 | 3,219.00 | 3,263.00 | 3,216.00 | 3,258.00 | 3,258.00 | 14,151,900 |
Jun 28, 2024 | 3,110.00 | 3,156.00 | 3,101.00 | 3,148.00 | 3,148.00 | 10,361,300 |
Jun 27, 2024 | 3,125.00 | 3,128.00 | 3,088.00 | 3,099.00 | 3,099.00 | 10,053,300 |
Jun 26, 2024 | 3,153.00 | 3,160.00 | 3,112.00 | 3,135.00 | 3,135.00 | 11,066,100 |
Jun 25, 2024 | 3,070.00 | 3,169.00 | 3,062.00 | 3,165.00 | 3,165.00 | 13,167,700 |
Jun 24, 2024 | 3,046.00 | 3,066.00 | 3,032.00 | 3,048.00 | 3,048.00 | 7,553,900 |
Jun 21, 2024 | 3,060.00 | 3,073.00 | 3,040.00 | 3,046.00 | 3,046.00 | 15,026,500 |
Jun 20, 2024 | 3,028.00 | 3,055.00 | 3,010.00 | 3,054.00 | 3,054.00 | 7,373,800 |
Jun 19, 2024 | 3,027.00 | 3,058.00 | 3,027.00 | 3,058.00 | 3,058.00 | 8,052,500 |
Jun 18, 2024 | 3,095.00 | 3,103.00 | 3,048.00 | 3,059.00 | 3,059.00 | 10,191,600 |
Jun 17, 2024 | 3,103.00 | 3,137.00 | 3,059.00 | 3,080.00 | 3,080.00 | 13,882,900 |
Jun 14, 2024 | 3,141.00 | 3,208.00 | 3,125.00 | 3,190.00 | 3,190.00 | 15,591,700 |
Jun 13, 2024 | 3,190.00 | 3,207.00 | 3,120.00 | 3,141.00 | 3,141.00 | 15,237,700 |
Jun 12, 2024 | 3,205.00 | 3,236.00 | 3,188.00 | 3,220.00 | 3,220.00 | 10,372,500 |
Jun 11, 2024 | 3,270.00 | 3,326.00 | 3,261.00 | 3,275.00 | 3,275.00 | 8,085,500 |
Jun 10, 2024 | 3,220.00 | 3,268.00 | 3,220.00 | 3,260.00 | 3,260.00 | 6,584,700 |
Jun 07, 2024 | 3,212.00 | 3,257.00 | 3,207.00 | 3,247.00 | 3,247.00 | 6,523,500 |
Jun 06, 2024 | 3,236.00 | 3,269.00 | 3,230.00 | 3,233.00 | 3,233.00 | 8,327,200 |
Jun 05, 2024 | 3,250.00 | 3,263.00 | 3,208.00 | 3,243.00 | 3,243.00 | 9,687,400 |
Jun 04, 2024 | 3,316.00 | 3,335.00 | 3,295.00 | 3,305.00 | 3,305.00 | 9,093,400 |
Jun 03, 2024 | 3,350.00 | 3,375.00 | 3,327.00 | 3,360.00 | 3,360.00 | 9,106,800 |
May 31, 2024 | 3,261.00 | 3,325.00 | 3,258.00 | 3,303.00 | 3,303.00 | 30,543,700 |
May 30, 2024 | 3,300.00 | 3,305.00 | 3,261.00 | 3,290.00 | 3,290.00 | 10,257,200 |
May 29, 2024 | 3,384.00 | 3,402.00 | 3,353.00 | 3,357.00 | 3,357.00 | 7,516,300 |
May 28, 2024 | 3,375.00 | 3,396.00 | 3,355.00 | 3,387.00 | 3,387.00 | 6,232,000 |
May 27, 2024 | 3,346.00 | 3,385.00 | 3,345.00 | 3,380.00 | 3,380.00 | 5,909,100 |
May 24, 2024 | 3,257.00 | 3,334.00 | 3,255.00 | 3,328.00 | 3,328.00 | 8,184,800 |
May 23, 2024 | 3,326.00 | 3,347.00 | 3,255.00 | 3,331.00 | 3,331.00 | 10,896,500 |
May 22, 2024 | 3,389.00 | 3,403.00 | 3,346.00 | 3,346.00 | 3,346.00 | 9,933,200 |
May 21, 2024 | 3,419.00 | 3,440.00 | 3,405.00 | 3,414.00 | 3,414.00 | 7,490,600 |
May 20, 2024 | 3,352.00 | 3,422.00 | 3,352.00 | 3,408.00 | 3,408.00 | 9,586,900 |
May 17, 2024 | 3,335.00 | 3,381.00 | 3,330.00 | 3,372.00 | 3,372.00 | 7,289,800 |
May 16, 2024 | 3,423.00 | 3,426.00 | 3,334.00 | 3,376.00 | 3,376.00 | 9,929,100 |
May 15, 2024 | 3,417.00 | 3,445.00 | 3,393.00 | 3,393.00 | 3,393.00 | 10,084,500 |
May 14, 2024 | 3,379.00 | 3,420.00 | 3,359.00 | 3,390.00 | 3,390.00 | 8,847,100 |
May 13, 2024 | 3,365.00 | 3,403.00 | 3,348.00 | 3,373.00 | 3,373.00 | 9,469,800 |
May 10, 2024 | 3,345.00 | 3,428.00 | 3,345.00 | 3,385.00 | 3,385.00 | 11,926,600 |
May 09, 2024 | 3,321.00 | 3,371.00 | 3,317.00 | 3,331.00 | 3,331.00 | 13,537,800 |
May 08, 2024 | 3,420.00 | 3,446.00 | 3,316.00 | 3,321.00 | 3,321.00 | 26,595,800 |
May 07, 2024 | 3,544.00 | 3,550.00 | 3,402.00 | 3,467.00 | 3,467.00 | 31,322,100 |
May 02, 2024 | 3,634.00 | 3,775.00 | 3,531.00 | 3,544.00 | 3,544.00 | 44,936,600 |
May 01, 2024 | 3,594.00 | 3,679.00 | 3,582.00 | 3,634.00 | 3,634.00 | 13,087,500 |
Apr 30, 2024 | 3,600.00 | 3,656.00 | 3,593.00 | 3,620.00 | 3,620.00 | 19,369,000 |
Apr 26, 2024 | 3,511.00 | 3,552.00 | 3,488.00 | 3,529.00 | 3,529.00 | 7,991,400 |
Apr 25, 2024 | 3,524.00 | 3,568.00 | 3,483.00 | 3,497.00 | 3,497.00 | 9,014,800 |
Apr 24, 2024 | 3,492.00 | 3,562.00 | 3,487.00 | 3,559.00 | 3,559.00 | 13,004,900 |
Apr 23, 2024 | 3,535.00 | 3,553.00 | 3,470.00 | 3,496.00 | 3,496.00 | 9,875,900 |
Apr 22, 2024 | 3,479.00 | 3,541.00 | 3,449.00 | 3,477.00 | 3,477.00 | 11,761,400 |
Apr 19, 2024 | 3,466.00 | 3,492.00 | 3,398.00 | 3,452.00 | 3,452.00 | 13,353,800 |
Apr 18, 2024 | 3,388.00 | 3,494.00 | 3,387.00 | 3,467.00 | 3,467.00 | 9,955,800 |
Apr 17, 2024 | 3,519.00 | 3,537.00 | 3,440.00 | 3,442.00 | 3,442.00 | 10,556,400 |
Apr 16, 2024 | 3,610.00 | 3,625.00 | 3,489.00 | 3,492.00 | 3,492.00 | 15,508,300 |
Apr 15, 2024 | 3,556.00 | 3,653.00 | 3,543.00 | 3,634.00 | 3,634.00 | 12,752,600 |
Apr 12, 2024 | 3,620.00 | 3,639.00 | 3,592.00 | 3,617.00 | 3,617.00 | 12,530,100 |
Apr 11, 2024 | 3,543.00 | 3,613.00 | 3,535.00 | 3,597.00 | 3,597.00 | 10,301,100 |
Apr 10, 2024 | 3,610.00 | 3,615.00 | 3,568.00 | 3,579.00 | 3,579.00 | 9,611,400 |
Apr 09, 2024 | 3,531.00 | 3,631.00 | 3,524.00 | 3,631.00 | 3,631.00 | 14,535,600 |
Apr 08, 2024 | 3,495.00 | 3,553.00 | 3,486.00 | 3,522.00 | 3,522.00 | 10,820,500 |
Apr 05, 2024 | 3,450.00 | 3,480.00 | 3,436.00 | 3,472.00 | 3,472.00 | 9,064,600 |
Apr 04, 2024 | 3,517.00 | 3,548.00 | 3,485.00 | 3,493.00 | 3,493.00 | 13,294,600 |
Apr 03, 2024 | 3,425.00 | 3,463.00 | 3,394.00 | 3,438.00 | 3,438.00 | 10,746,700 |
Apr 02, 2024 | 3,450.00 | 3,483.00 | 3,426.00 | 3,449.00 | 3,449.00 | 10,545,400 |
Apr 01, 2024 | 3,485.00 | 3,516.00 | 3,376.00 | 3,422.00 | 3,422.00 | 11,828,700 |
Mar 29, 2024 | 3,462.00 | 3,511.00 | 3,451.00 | 3,495.00 | 3,495.00 | 4,231,400 |
Mar 28, 2024 | 3,500.00 | 3,526.00 | 3,466.00 | 3,483.00 | 3,483.00 | 11,765,600 |
Mar 28, 2024 | 35 Dividend | |||||
Mar 27, 2024 | 3,547.00 | 3,572.00 | 3,526.00 | 3,538.00 | 3,503.00 | 12,999,500 |
Mar 26, 2024 | 3,506.00 | 3,543.00 | 3,498.00 | 3,522.00 | 3,487.16 | 9,512,500 |
Mar 25, 2024 | 3,572.00 | 3,576.00 | 3,534.00 | 3,549.00 | 3,513.89 | 10,126,300 |
Mar 22, 2024 | 3,609.00 | 3,616.00 | 3,543.00 | 3,572.00 | 3,536.66 | 14,125,300 |
Mar 21, 2024 | 3,539.00 | 3,583.00 | 3,515.00 | 3,551.00 | 3,515.87 | 17,051,400 |
Mar 19, 2024 | 3,400.00 | 3,458.00 | 3,396.00 | 3,449.00 | 3,414.88 | 18,321,300 |
Mar 18, 2024 | 3,340.00 | 3,440.00 | 3,337.00 | 3,420.00 | 3,386.17 | 20,861,600 |
Mar 15, 2024 | 3,238.00 | 3,343.00 | 3,232.00 | 3,308.00 | 3,275.28 | 46,584,300 |
Mar 14, 2024 | 3,166.00 | 3,206.00 | 3,143.00 | 3,195.00 | 3,163.39 | 11,397,900 |
Mar 13, 2024 | 3,250.00 | 3,255.00 | 3,179.00 | 3,187.00 | 3,155.47 | 14,047,500 |
Mar 12, 2024 | 3,190.00 | 3,197.00 | 3,117.00 | 3,195.00 | 3,163.39 | 17,909,800 |
Mar 11, 2024 | 3,273.00 | 3,275.00 | 3,190.00 | 3,235.00 | 3,203.00 | 16,583,600 |
Mar 08, 2024 | 3,290.00 | 3,351.00 | 3,274.00 | 3,312.00 | 3,279.24 | 18,832,700 |
Mar 07, 2024 | 3,290.00 | 3,339.00 | 3,251.00 | 3,263.00 | 3,230.72 | 14,985,400 |
Mar 06, 2024 | 3,280.00 | 3,307.00 | 3,255.00 | 3,287.00 | 3,254.48 | 15,091,500 |
Mar 05, 2024 | 3,234.00 | 3,299.00 | 3,226.00 | 3,287.00 | 3,254.48 | 11,953,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |