Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 3,546.00 | 3,547.00 | 3,445.00 | 3,445.00 | 3,445.00 | 2,254,500 |
May 28, 2024 | 3,560.00 | 3,583.00 | 3,541.00 | 3,543.00 | 3,543.00 | 1,420,400 |
May 27, 2024 | 3,526.00 | 3,558.00 | 3,512.00 | 3,558.00 | 3,558.00 | 1,597,600 |
May 24, 2024 | 3,494.00 | 3,521.00 | 3,489.00 | 3,516.00 | 3,516.00 | 1,860,100 |
May 23, 2024 | 3,507.00 | 3,521.00 | 3,488.00 | 3,503.00 | 3,503.00 | 2,366,700 |
May 22, 2024 | 3,490.00 | 3,509.00 | 3,465.00 | 3,486.00 | 3,486.00 | 1,974,600 |
May 21, 2024 | 3,478.00 | 3,508.00 | 3,478.00 | 3,490.00 | 3,490.00 | 1,577,000 |
May 20, 2024 | 3,466.00 | 3,501.00 | 3,458.00 | 3,491.00 | 3,491.00 | 1,859,800 |
May 17, 2024 | 3,415.00 | 3,483.00 | 3,415.00 | 3,466.00 | 3,466.00 | 1,949,000 |
May 16, 2024 | 3,456.00 | 3,486.00 | 3,415.00 | 3,439.00 | 3,439.00 | 2,057,400 |
May 15, 2024 | 3,490.00 | 3,520.00 | 3,456.00 | 3,459.00 | 3,459.00 | 2,407,300 |
May 14, 2024 | 3,450.00 | 3,491.00 | 3,448.00 | 3,489.00 | 3,489.00 | 2,284,000 |
May 13, 2024 | 3,421.00 | 3,464.00 | 3,417.00 | 3,458.00 | 3,458.00 | 1,966,200 |
May 10, 2024 | 3,458.00 | 3,480.00 | 3,431.00 | 3,441.00 | 3,441.00 | 2,707,900 |
May 09, 2024 | 3,455.00 | 3,468.00 | 3,417.00 | 3,430.00 | 3,430.00 | 2,656,400 |
May 08, 2024 | 3,563.00 | 3,563.00 | 3,434.00 | 3,434.00 | 3,434.00 | 4,817,500 |
May 07, 2024 | 3,590.00 | 3,605.00 | 3,528.00 | 3,533.00 | 3,533.00 | 5,044,900 |
May 02, 2024 | 3,603.00 | 3,650.00 | 3,597.00 | 3,619.00 | 3,619.00 | 2,224,800 |
May 01, 2024 | 3,566.00 | 3,681.00 | 3,562.00 | 3,594.00 | 3,594.00 | 4,592,300 |
Apr 30, 2024 | 3,613.00 | 3,632.00 | 3,568.00 | 3,617.00 | 3,617.00 | 3,894,800 |
Apr 26, 2024 | 3,565.00 | 3,585.00 | 3,550.00 | 3,566.00 | 3,566.00 | 2,248,200 |
Apr 25, 2024 | 3,643.00 | 3,651.00 | 3,589.00 | 3,589.00 | 3,589.00 | 2,124,200 |
Apr 24, 2024 | 3,649.00 | 3,667.00 | 3,640.00 | 3,655.00 | 3,655.00 | 2,183,300 |
Apr 23, 2024 | 3,658.00 | 3,674.00 | 3,640.00 | 3,653.00 | 3,653.00 | 1,596,700 |
Apr 22, 2024 | 3,605.00 | 3,669.00 | 3,600.00 | 3,658.00 | 3,658.00 | 2,599,700 |
Apr 19, 2024 | 3,585.00 | 3,609.00 | 3,522.00 | 3,556.00 | 3,556.00 | 2,868,400 |
Apr 18, 2024 | 3,593.00 | 3,634.00 | 3,579.00 | 3,585.00 | 3,585.00 | 2,207,400 |
Apr 17, 2024 | 3,643.00 | 3,645.00 | 3,568.00 | 3,568.00 | 3,568.00 | 2,842,200 |
Apr 16, 2024 | 3,641.00 | 3,653.00 | 3,605.00 | 3,620.00 | 3,620.00 | 2,621,900 |
Apr 15, 2024 | 3,619.00 | 3,694.00 | 3,602.00 | 3,677.00 | 3,677.00 | 2,162,500 |
Apr 12, 2024 | 3,611.00 | 3,641.00 | 3,597.00 | 3,620.00 | 3,620.00 | 2,051,200 |
Apr 11, 2024 | 3,600.00 | 3,623.00 | 3,578.00 | 3,611.00 | 3,611.00 | 2,531,400 |
Apr 10, 2024 | 3,655.00 | 3,663.00 | 3,628.00 | 3,634.00 | 3,634.00 | 2,902,100 |
Apr 09, 2024 | 3,698.00 | 3,703.00 | 3,655.00 | 3,670.00 | 3,670.00 | 1,763,800 |
Apr 08, 2024 | 3,650.00 | 3,685.00 | 3,637.00 | 3,674.00 | 3,674.00 | 1,976,700 |
Apr 05, 2024 | 3,660.00 | 3,687.00 | 3,645.00 | 3,673.00 | 3,673.00 | 2,650,500 |
Apr 04, 2024 | 3,735.00 | 3,743.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,677,100 |
Apr 03, 2024 | 3,703.00 | 3,753.00 | 3,666.00 | 3,722.00 | 3,722.00 | 8,720,500 |
Apr 02, 2024 | 3,709.00 | 3,709.00 | 3,600.00 | 3,633.00 | 3,633.00 | 2,858,600 |
Apr 01, 2024 | 3,738.00 | 3,757.00 | 3,662.00 | 3,685.00 | 3,685.00 | 3,294,800 |
Mar 29, 2024 | 3,734.00 | 3,798.00 | 3,710.00 | 3,742.00 | 3,742.00 | 6,237,600 |
Mar 28, 2024 | 3,918.00 | 3,918.00 | 3,750.00 | 3,752.00 | 3,752.00 | 7,167,200 |
Mar 28, 2024 | 14 Dividend | |||||
Mar 27, 2024 | 3,940.00 | 3,955.00 | 3,921.00 | 3,932.00 | 3,918.00 | 2,411,000 |
Mar 26, 2024 | 3,966.00 | 3,975.00 | 3,921.00 | 3,932.00 | 3,918.00 | 2,302,500 |
Mar 25, 2024 | 4,000.00 | 4,027.00 | 3,969.00 | 3,980.00 | 3,965.83 | 2,350,800 |
Mar 22, 2024 | 3,960.00 | 4,007.00 | 3,960.00 | 3,993.00 | 3,978.78 | 2,213,300 |
Mar 21, 2024 | 3,996.00 | 4,001.00 | 3,947.00 | 3,961.00 | 3,946.90 | 2,905,400 |
Mar 19, 2024 | 3,953.00 | 3,999.00 | 3,945.00 | 3,997.00 | 3,982.77 | 2,576,400 |
Mar 18, 2024 | 3,924.00 | 3,964.00 | 3,910.00 | 3,951.00 | 3,936.93 | 2,217,900 |
Mar 15, 2024 | 3,886.00 | 3,916.00 | 3,861.00 | 3,908.00 | 3,894.09 | 3,074,000 |
Mar 14, 2024 | 3,828.00 | 3,881.00 | 3,805.00 | 3,881.00 | 3,867.18 | 2,508,500 |
Mar 13, 2024 | 3,803.00 | 3,856.00 | 3,787.00 | 3,827.00 | 3,813.37 | 2,487,200 |
Mar 12, 2024 | 3,815.00 | 3,815.00 | 3,734.00 | 3,802.00 | 3,788.46 | 2,451,400 |
Mar 11, 2024 | 3,800.00 | 3,819.00 | 3,777.00 | 3,816.00 | 3,802.41 | 2,252,700 |
Mar 08, 2024 | 3,841.00 | 3,843.00 | 3,763.00 | 3,816.00 | 3,802.41 | 2,834,800 |
Mar 07, 2024 | 3,815.00 | 3,863.00 | 3,800.00 | 3,861.00 | 3,847.25 | 2,731,000 |
Mar 06, 2024 | 3,800.00 | 3,816.00 | 3,784.00 | 3,795.00 | 3,781.49 | 2,773,400 |
Mar 05, 2024 | 3,736.00 | 3,796.00 | 3,721.00 | 3,794.00 | 3,780.49 | 2,439,600 |
Mar 04, 2024 | 3,765.00 | 3,765.00 | 3,716.00 | 3,735.00 | 3,721.70 | 2,706,400 |
Mar 01, 2024 | 3,752.00 | 3,769.00 | 3,731.00 | 3,767.00 | 3,753.59 | 2,161,400 |
Feb 29, 2024 | 3,770.00 | 3,784.00 | 3,723.00 | 3,769.00 | 3,755.58 | 9,438,700 |
Feb 28, 2024 | 3,758.00 | 3,769.00 | 3,708.00 | 3,761.00 | 3,747.61 | 3,171,800 |
Feb 27, 2024 | 3,823.00 | 3,848.00 | 3,761.00 | 3,779.00 | 3,765.54 | 2,862,400 |
Feb 26, 2024 | 3,805.00 | 3,879.00 | 3,804.00 | 3,825.00 | 3,811.38 | 3,042,400 |
Feb 22, 2024 | 3,793.00 | 3,833.00 | 3,783.00 | 3,803.00 | 3,789.46 | 3,208,400 |
Feb 21, 2024 | 3,769.00 | 3,775.00 | 3,734.00 | 3,775.00 | 3,761.56 | 2,443,000 |
Feb 20, 2024 | 3,782.00 | 3,793.00 | 3,718.00 | 3,754.00 | 3,740.63 | 2,714,400 |
Feb 19, 2024 | 3,738.00 | 3,786.00 | 3,724.00 | 3,786.00 | 3,772.52 | 2,140,800 |
Feb 16, 2024 | 3,677.00 | 3,740.00 | 3,676.00 | 3,735.00 | 3,721.70 | 3,269,600 |
Feb 15, 2024 | 3,698.00 | 3,705.00 | 3,662.00 | 3,670.00 | 3,656.93 | 2,316,100 |
Feb 14, 2024 | 3,739.00 | 3,764.00 | 3,688.00 | 3,710.00 | 3,696.79 | 2,735,200 |
Feb 13, 2024 | 3,720.00 | 3,754.00 | 3,690.00 | 3,753.00 | 3,739.64 | 2,899,600 |
Feb 09, 2024 | 3,763.00 | 3,777.00 | 3,694.00 | 3,713.00 | 3,699.78 | 3,294,000 |
Feb 08, 2024 | 3,771.00 | 3,771.00 | 3,676.00 | 3,758.00 | 3,744.62 | 4,492,300 |
Feb 07, 2024 | 3,730.00 | 3,775.00 | 3,694.00 | 3,772.00 | 3,758.57 | 3,671,300 |
Feb 06, 2024 | 3,720.00 | 3,772.00 | 3,716.00 | 3,736.00 | 3,722.70 | 3,595,800 |
Feb 05, 2024 | 3,727.00 | 3,733.00 | 3,677.00 | 3,716.00 | 3,702.77 | 2,633,800 |
Feb 02, 2024 | 3,684.00 | 3,724.00 | 3,668.00 | 3,723.00 | 3,709.74 | 3,468,100 |
Feb 01, 2024 | 3,693.00 | 3,758.00 | 3,633.00 | 3,655.00 | 3,641.99 | 4,447,500 |
Jan 31, 2024 | 3,645.00 | 3,737.00 | 3,642.00 | 3,693.00 | 3,679.85 | 4,165,800 |
Jan 30, 2024 | 3,655.00 | 3,687.00 | 3,642.00 | 3,662.00 | 3,648.96 | 2,280,100 |
Jan 29, 2024 | 3,617.00 | 3,650.00 | 3,611.00 | 3,650.00 | 3,637.00 | 1,746,200 |
Jan 26, 2024 | 3,646.00 | 3,648.00 | 3,602.00 | 3,616.00 | 3,603.13 | 1,709,800 |
Jan 25, 2024 | 3,630.00 | 3,654.00 | 3,612.00 | 3,644.00 | 3,631.03 | 1,840,500 |
Jan 24, 2024 | 3,635.00 | 3,641.00 | 3,595.00 | 3,622.00 | 3,609.10 | 2,148,000 |
Jan 23, 2024 | 3,714.00 | 3,720.00 | 3,656.00 | 3,664.00 | 3,650.95 | 1,919,700 |
Jan 22, 2024 | 3,620.00 | 3,718.00 | 3,600.00 | 3,714.00 | 3,700.78 | 2,467,400 |
Jan 19, 2024 | 3,678.00 | 3,682.00 | 3,620.00 | 3,630.00 | 3,617.08 | 1,962,000 |
Jan 18, 2024 | 3,706.00 | 3,715.00 | 3,645.00 | 3,645.00 | 3,632.02 | 2,478,600 |
Jan 17, 2024 | 3,747.00 | 3,779.00 | 3,713.00 | 3,719.00 | 3,705.76 | 2,448,600 |
Jan 16, 2024 | 3,750.00 | 3,782.00 | 3,723.00 | 3,744.00 | 3,730.67 | 1,715,500 |
Jan 15, 2024 | 3,750.00 | 3,750.00 | 3,723.00 | 3,726.00 | 3,712.73 | 319,300 |
Jan 12, 2024 | 3,742.00 | 3,758.00 | 3,705.00 | 3,733.00 | 3,719.71 | 2,704,700 |
Jan 11, 2024 | 3,734.00 | 3,762.00 | 3,718.00 | 3,734.00 | 3,720.70 | 2,747,300 |
Jan 10, 2024 | 3,676.00 | 3,718.00 | 3,661.00 | 3,714.00 | 3,700.78 | 2,401,200 |
Jan 09, 2024 | 3,684.00 | 3,698.00 | 3,646.00 | 3,686.00 | 3,672.88 | 2,201,100 |
Jan 05, 2024 | 3,653.00 | 3,698.00 | 3,621.00 | 3,679.00 | 3,665.90 | 2,512,100 |
Jan 04, 2024 | 3,580.00 | 3,640.00 | 3,532.00 | 3,640.00 | 3,627.04 | 2,539,900 |
Dec 29, 2023 | 3,572.00 | 3,596.00 | 3,560.00 | 3,584.00 | 3,571.24 | 1,654,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |