Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 3,120.00 | 3,135.00 | 3,090.00 | 3,100.00 | 3,100.00 | 13,100 |
Jul 03, 2024 | 3,105.00 | 3,140.00 | 3,060.00 | 3,120.00 | 3,120.00 | 129,400 |
Jul 02, 2024 | 3,125.00 | 3,160.00 | 3,065.00 | 3,125.00 | 3,125.00 | 138,800 |
Jul 01, 2024 | 3,220.00 | 3,235.00 | 3,130.00 | 3,135.00 | 3,135.00 | 175,300 |
Jun 28, 2024 | 3,200.00 | 3,225.00 | 3,155.00 | 3,190.00 | 3,190.00 | 129,800 |
Jun 27, 2024 | 3,125.00 | 3,180.00 | 3,110.00 | 3,160.00 | 3,160.00 | 86,200 |
Jun 26, 2024 | 3,095.00 | 3,150.00 | 3,055.00 | 3,145.00 | 3,145.00 | 117,900 |
Jun 25, 2024 | 3,125.00 | 3,130.00 | 3,085.00 | 3,100.00 | 3,100.00 | 156,900 |
Jun 24, 2024 | 3,050.00 | 3,195.00 | 3,030.00 | 3,095.00 | 3,095.00 | 272,600 |
Jun 21, 2024 | 2,962.00 | 3,175.00 | 2,960.00 | 3,055.00 | 3,055.00 | 660,200 |
Jun 20, 2024 | 2,824.00 | 2,836.00 | 2,783.00 | 2,809.00 | 2,809.00 | 79,500 |
Jun 19, 2024 | 2,745.00 | 2,830.00 | 2,732.00 | 2,816.00 | 2,816.00 | 146,200 |
Jun 18, 2024 | 2,767.00 | 2,789.00 | 2,735.00 | 2,735.00 | 2,735.00 | 155,500 |
Jun 17, 2024 | 2,802.00 | 2,804.00 | 2,756.00 | 2,770.00 | 2,770.00 | 151,900 |
Jun 14, 2024 | 2,848.00 | 2,888.00 | 2,748.00 | 2,852.00 | 2,852.00 | 186,700 |
Jun 13, 2024 | 2,980.00 | 3,000.00 | 2,898.00 | 2,898.00 | 2,898.00 | 167,900 |
Jun 12, 2024 | 2,967.00 | 3,020.00 | 2,960.00 | 2,974.00 | 2,974.00 | 139,000 |
Jun 11, 2024 | 2,973.00 | 2,997.00 | 2,953.00 | 2,971.00 | 2,971.00 | 95,600 |
Jun 10, 2024 | 2,951.00 | 2,995.00 | 2,951.00 | 2,965.00 | 2,965.00 | 100,900 |
Jun 07, 2024 | 2,971.00 | 2,998.00 | 2,947.00 | 2,982.00 | 2,982.00 | 108,300 |
Jun 06, 2024 | 3,020.00 | 3,020.00 | 2,942.00 | 2,942.00 | 2,942.00 | 217,500 |
Jun 05, 2024 | 3,105.00 | 3,115.00 | 3,045.00 | 3,055.00 | 3,055.00 | 102,000 |
Jun 04, 2024 | 3,050.00 | 3,150.00 | 3,050.00 | 3,130.00 | 3,130.00 | 88,100 |
Jun 03, 2024 | 3,055.00 | 3,140.00 | 3,055.00 | 3,080.00 | 3,080.00 | 109,800 |
May 31, 2024 | 3,025.00 | 3,045.00 | 3,005.00 | 3,045.00 | 3,045.00 | 117,900 |
May 30, 2024 | 2,985.00 | 2,992.00 | 2,947.00 | 2,992.00 | 2,992.00 | 157,800 |
May 29, 2024 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 3,010.00 | 118,800 |
May 28, 2024 | 3,070.00 | 3,105.00 | 3,050.00 | 3,070.00 | 3,070.00 | 80,600 |
May 27, 2024 | 3,045.00 | 3,085.00 | 3,030.00 | 3,070.00 | 3,070.00 | 79,400 |
May 24, 2024 | 3,050.00 | 3,110.00 | 3,020.00 | 3,075.00 | 3,075.00 | 157,600 |
May 23, 2024 | 3,130.00 | 3,130.00 | 3,080.00 | 3,100.00 | 3,100.00 | 220,000 |
May 22, 2024 | 3,200.00 | 3,200.00 | 3,150.00 | 3,150.00 | 3,150.00 | 126,800 |
May 21, 2024 | 3,220.00 | 3,230.00 | 3,195.00 | 3,205.00 | 3,205.00 | 110,500 |
May 20, 2024 | 3,240.00 | 3,285.00 | 3,225.00 | 3,235.00 | 3,235.00 | 112,500 |
May 17, 2024 | 3,230.00 | 3,270.00 | 3,215.00 | 3,245.00 | 3,245.00 | 131,400 |
May 16, 2024 | 3,300.00 | 3,300.00 | 3,235.00 | 3,260.00 | 3,260.00 | 133,500 |
May 15, 2024 | 3,380.00 | 3,395.00 | 3,305.00 | 3,305.00 | 3,305.00 | 81,000 |
May 14, 2024 | 3,335.00 | 3,405.00 | 3,330.00 | 3,365.00 | 3,365.00 | 129,600 |
May 13, 2024 | 3,370.00 | 3,400.00 | 3,320.00 | 3,365.00 | 3,365.00 | 126,200 |
May 10, 2024 | 3,530.00 | 3,530.00 | 3,405.00 | 3,430.00 | 3,430.00 | 123,500 |
May 09, 2024 | 3,455.00 | 3,490.00 | 3,365.00 | 3,460.00 | 3,460.00 | 292,300 |
May 08, 2024 | 3,310.00 | 3,390.00 | 3,300.00 | 3,315.00 | 3,315.00 | 186,300 |
May 07, 2024 | 3,330.00 | 3,355.00 | 3,295.00 | 3,310.00 | 3,310.00 | 163,700 |
May 02, 2024 | 3,380.00 | 3,380.00 | 3,270.00 | 3,285.00 | 3,285.00 | 151,000 |
May 01, 2024 | 3,350.00 | 3,395.00 | 3,350.00 | 3,360.00 | 3,360.00 | 92,100 |
Apr 30, 2024 | 3,445.00 | 3,445.00 | 3,340.00 | 3,375.00 | 3,375.00 | 155,100 |
Apr 26, 2024 | 3,370.00 | 3,460.00 | 3,345.00 | 3,450.00 | 3,450.00 | 182,500 |
Apr 25, 2024 | 3,500.00 | 3,500.00 | 3,420.00 | 3,420.00 | 3,420.00 | 163,600 |
Apr 24, 2024 | 3,540.00 | 3,545.00 | 3,460.00 | 3,520.00 | 3,520.00 | 137,600 |
Apr 23, 2024 | 3,565.00 | 3,575.00 | 3,535.00 | 3,545.00 | 3,545.00 | 65,500 |
Apr 22, 2024 | 3,540.00 | 3,600.00 | 3,500.00 | 3,585.00 | 3,585.00 | 105,200 |
Apr 19, 2024 | 3,565.00 | 3,565.00 | 3,445.00 | 3,485.00 | 3,485.00 | 105,700 |
Apr 18, 2024 | 3,530.00 | 3,605.00 | 3,530.00 | 3,575.00 | 3,575.00 | 88,800 |
Apr 17, 2024 | 3,560.00 | 3,575.00 | 3,515.00 | 3,540.00 | 3,540.00 | 99,300 |
Apr 16, 2024 | 3,615.00 | 3,615.00 | 3,540.00 | 3,560.00 | 3,560.00 | 119,400 |
Apr 15, 2024 | 3,635.00 | 3,670.00 | 3,630.00 | 3,645.00 | 3,645.00 | 63,300 |
Apr 12, 2024 | 3,635.00 | 3,740.00 | 3,635.00 | 3,675.00 | 3,675.00 | 106,900 |
Apr 11, 2024 | 3,665.00 | 3,670.00 | 3,620.00 | 3,630.00 | 3,630.00 | 69,400 |
Apr 10, 2024 | 3,685.00 | 3,710.00 | 3,670.00 | 3,695.00 | 3,695.00 | 60,100 |
Apr 09, 2024 | 3,700.00 | 3,730.00 | 3,670.00 | 3,685.00 | 3,685.00 | 73,300 |
Apr 08, 2024 | 3,725.00 | 3,735.00 | 3,680.00 | 3,700.00 | 3,700.00 | 77,700 |
Apr 05, 2024 | 3,610.00 | 3,745.00 | 3,595.00 | 3,720.00 | 3,720.00 | 177,000 |
Apr 04, 2024 | 3,715.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,650.00 | 129,600 |
Apr 03, 2024 | 3,750.00 | 3,775.00 | 3,700.00 | 3,710.00 | 3,710.00 | 146,600 |
Apr 02, 2024 | 3,900.00 | 3,900.00 | 3,785.00 | 3,805.00 | 3,805.00 | 150,800 |
Apr 01, 2024 | 3,955.00 | 3,975.00 | 3,910.00 | 3,910.00 | 3,910.00 | 88,000 |
Mar 29, 2024 | 3,910.00 | 3,965.00 | 3,895.00 | 3,935.00 | 3,935.00 | 51,600 |
Mar 28, 2024 | 3,990.00 | 4,030.00 | 3,875.00 | 3,905.00 | 3,905.00 | 203,300 |
Mar 28, 2024 | 26 Dividend | |||||
Mar 27, 2024 | 4,010.00 | 4,040.00 | 3,955.00 | 3,965.00 | 3,939.00 | 288,900 |
Mar 26, 2024 | 4,005.00 | 4,025.00 | 3,910.00 | 3,940.00 | 3,914.16 | 172,800 |
Mar 25, 2024 | 4,050.00 | 4,090.00 | 4,025.00 | 4,030.00 | 4,003.57 | 129,900 |
Mar 22, 2024 | 4,000.00 | 4,080.00 | 4,000.00 | 4,065.00 | 4,038.34 | 185,300 |
Mar 21, 2024 | 4,075.00 | 4,075.00 | 3,985.00 | 3,990.00 | 3,963.84 | 120,600 |
Mar 19, 2024 | 3,960.00 | 4,040.00 | 3,930.00 | 4,035.00 | 4,008.54 | 131,100 |
Mar 18, 2024 | 3,930.00 | 4,020.00 | 3,905.00 | 3,985.00 | 3,958.87 | 160,600 |
Mar 15, 2024 | 3,940.00 | 3,960.00 | 3,865.00 | 3,910.00 | 3,884.36 | 136,300 |
Mar 14, 2024 | 3,920.00 | 3,960.00 | 3,865.00 | 3,940.00 | 3,914.16 | 136,900 |
Mar 13, 2024 | 3,925.00 | 3,995.00 | 3,890.00 | 3,970.00 | 3,943.97 | 145,600 |
Mar 12, 2024 | 3,870.00 | 3,950.00 | 3,780.00 | 3,935.00 | 3,909.20 | 143,300 |
Mar 11, 2024 | 3,870.00 | 3,890.00 | 3,815.00 | 3,870.00 | 3,844.62 | 121,800 |
Mar 08, 2024 | 3,940.00 | 3,940.00 | 3,860.00 | 3,895.00 | 3,869.46 | 143,100 |
Mar 07, 2024 | 4,000.00 | 4,010.00 | 3,955.00 | 3,980.00 | 3,953.90 | 128,800 |
Mar 06, 2024 | 3,905.00 | 3,990.00 | 3,890.00 | 3,980.00 | 3,953.90 | 128,700 |
Mar 05, 2024 | 3,920.00 | 3,935.00 | 3,870.00 | 3,900.00 | 3,874.43 | 76,100 |
Mar 04, 2024 | 3,990.00 | 3,990.00 | 3,920.00 | 3,935.00 | 3,909.20 | 89,900 |
Mar 01, 2024 | 3,975.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,934.03 | 103,200 |
Feb 29, 2024 | 3,930.00 | 3,990.00 | 3,885.00 | 3,985.00 | 3,958.87 | 131,500 |
Feb 28, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,914.16 | 10,100 |
Feb 27, 2024 | 3,905.00 | 3,945.00 | 3,830.00 | 3,915.00 | 3,889.33 | 148,100 |
Feb 26, 2024 | 3,845.00 | 3,880.00 | 3,805.00 | 3,850.00 | 3,824.75 | 177,400 |
Feb 22, 2024 | 3,860.00 | 3,905.00 | 3,825.00 | 3,850.00 | 3,824.75 | 137,100 |
Feb 21, 2024 | 3,870.00 | 3,870.00 | 3,810.00 | 3,855.00 | 3,829.72 | 102,000 |
Feb 20, 2024 | 3,980.00 | 3,980.00 | 3,870.00 | 3,880.00 | 3,854.56 | 121,500 |
Feb 19, 2024 | 3,840.00 | 3,995.00 | 3,825.00 | 3,960.00 | 3,934.03 | 190,100 |
Feb 16, 2024 | 3,775.00 | 3,845.00 | 3,760.00 | 3,815.00 | 3,789.98 | 147,500 |
Feb 15, 2024 | 3,950.00 | 3,950.00 | 3,730.00 | 3,770.00 | 3,745.28 | 259,000 |
Feb 14, 2024 | 4,075.00 | 4,090.00 | 3,900.00 | 3,900.00 | 3,874.43 | 220,100 |
Feb 13, 2024 | 4,020.00 | 4,115.00 | 3,965.00 | 4,115.00 | 4,088.02 | 258,600 |
Feb 09, 2024 | 4,040.00 | 4,080.00 | 3,960.00 | 4,000.00 | 3,973.77 | 281,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |