Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3,565.00 | 3,590.00 | 3,565.00 | 3,580.00 | 3,580.00 | 11,500 |
Jun 13, 2024 | 3,615.00 | 3,615.00 | 3,565.00 | 3,570.00 | 3,570.00 | 27,500 |
Jun 12, 2024 | 3,610.00 | 3,615.00 | 3,590.00 | 3,600.00 | 3,600.00 | 25,400 |
Jun 11, 2024 | 3,640.00 | 3,650.00 | 3,600.00 | 3,600.00 | 3,600.00 | 20,600 |
Jun 10, 2024 | 3,610.00 | 3,650.00 | 3,610.00 | 3,640.00 | 3,640.00 | 25,200 |
Jun 07, 2024 | 3,610.00 | 3,610.00 | 3,590.00 | 3,600.00 | 3,600.00 | 16,000 |
Jun 06, 2024 | 3,640.00 | 3,640.00 | 3,615.00 | 3,615.00 | 3,615.00 | 18,800 |
Jun 05, 2024 | 3,650.00 | 3,660.00 | 3,635.00 | 3,645.00 | 3,645.00 | 15,600 |
Jun 04, 2024 | 3,620.00 | 3,665.00 | 3,615.00 | 3,660.00 | 3,660.00 | 33,900 |
Jun 03, 2024 | 3,580.00 | 3,645.00 | 3,570.00 | 3,635.00 | 3,635.00 | 35,800 |
May 31, 2024 | 3,545.00 | 3,570.00 | 3,530.00 | 3,570.00 | 3,570.00 | 41,600 |
May 30, 2024 | 3,525.00 | 3,565.00 | 3,500.00 | 3,545.00 | 3,545.00 | 42,400 |
May 29, 2024 | 3,545.00 | 3,550.00 | 3,505.00 | 3,530.00 | 3,530.00 | 41,600 |
May 28, 2024 | 3,565.00 | 3,580.00 | 3,545.00 | 3,545.00 | 3,545.00 | 25,400 |
May 27, 2024 | 3,585.00 | 3,585.00 | 3,540.00 | 3,570.00 | 3,570.00 | 26,000 |
May 24, 2024 | 3,575.00 | 3,585.00 | 3,565.00 | 3,585.00 | 3,585.00 | 17,300 |
May 23, 2024 | 3,540.00 | 3,570.00 | 3,525.00 | 3,570.00 | 3,570.00 | 24,100 |
May 22, 2024 | 3,545.00 | 3,555.00 | 3,530.00 | 3,540.00 | 3,540.00 | 20,200 |
May 21, 2024 | 3,510.00 | 3,575.00 | 3,505.00 | 3,545.00 | 3,545.00 | 25,400 |
May 20, 2024 | 3,505.00 | 3,515.00 | 3,495.00 | 3,505.00 | 3,505.00 | 17,800 |
May 17, 2024 | 3,510.00 | 3,525.00 | 3,480.00 | 3,510.00 | 3,510.00 | 32,100 |
May 16, 2024 | 3,595.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | 16,200 |
May 15, 2024 | 3,625.00 | 3,630.00 | 3,580.00 | 3,580.00 | 3,580.00 | 24,000 |
May 14, 2024 | 3,645.00 | 3,665.00 | 3,620.00 | 3,630.00 | 3,630.00 | 21,500 |
May 13, 2024 | 3,630.00 | 3,675.00 | 3,600.00 | 3,655.00 | 3,655.00 | 48,700 |
May 10, 2024 | 3,600.00 | 3,645.00 | 3,570.00 | 3,630.00 | 3,630.00 | 51,900 |
May 09, 2024 | 3,680.00 | 3,680.00 | 3,535.00 | 3,585.00 | 3,585.00 | 121,800 |
May 08, 2024 | 3,440.00 | 3,440.00 | 3,415.00 | 3,415.00 | 3,415.00 | 33,700 |
May 07, 2024 | 3,455.00 | 3,455.00 | 3,425.00 | 3,430.00 | 3,430.00 | 17,800 |
May 02, 2024 | 3,430.00 | 3,440.00 | 3,415.00 | 3,425.00 | 3,425.00 | 14,600 |
May 01, 2024 | 3,400.00 | 3,425.00 | 3,395.00 | 3,420.00 | 3,420.00 | 16,000 |
Apr 30, 2024 | 3,400.00 | 3,405.00 | 3,385.00 | 3,395.00 | 3,395.00 | 28,100 |
Apr 26, 2024 | 3,400.00 | 3,415.00 | 3,385.00 | 3,400.00 | 3,400.00 | 25,500 |
Apr 25, 2024 | 3,420.00 | 3,425.00 | 3,390.00 | 3,395.00 | 3,395.00 | 25,900 |
Apr 24, 2024 | 3,455.00 | 3,470.00 | 3,420.00 | 3,425.00 | 3,425.00 | 21,600 |
Apr 23, 2024 | 3,410.00 | 3,425.00 | 3,395.00 | 3,420.00 | 3,420.00 | 24,200 |
Apr 22, 2024 | 3,380.00 | 3,410.00 | 3,380.00 | 3,395.00 | 3,395.00 | 37,100 |
Apr 19, 2024 | 3,380.00 | 3,380.00 | 3,335.00 | 3,355.00 | 3,355.00 | 68,300 |
Apr 18, 2024 | 3,380.00 | 3,410.00 | 3,375.00 | 3,405.00 | 3,405.00 | 22,400 |
Apr 17, 2024 | 3,420.00 | 3,425.00 | 3,385.00 | 3,390.00 | 3,390.00 | 43,500 |
Apr 16, 2024 | 3,435.00 | 3,440.00 | 3,410.00 | 3,425.00 | 3,425.00 | 31,700 |
Apr 15, 2024 | 3,465.00 | 3,470.00 | 3,440.00 | 3,440.00 | 3,440.00 | 32,300 |
Apr 12, 2024 | 3,500.00 | 3,500.00 | 3,465.00 | 3,470.00 | 3,470.00 | 41,400 |
Apr 11, 2024 | 3,505.00 | 3,510.00 | 3,475.00 | 3,505.00 | 3,505.00 | 41,900 |
Apr 10, 2024 | 3,515.00 | 3,525.00 | 3,505.00 | 3,510.00 | 3,510.00 | 30,700 |
Apr 09, 2024 | 3,525.00 | 3,530.00 | 3,515.00 | 3,520.00 | 3,520.00 | 24,600 |
Apr 08, 2024 | 3,555.00 | 3,560.00 | 3,510.00 | 3,530.00 | 3,530.00 | 35,800 |
Apr 05, 2024 | 3,550.00 | 3,570.00 | 3,545.00 | 3,570.00 | 3,570.00 | 25,400 |
Apr 04, 2024 | 3,615.00 | 3,615.00 | 3,560.00 | 3,560.00 | 3,560.00 | 46,600 |
Apr 03, 2024 | 3,575.00 | 3,630.00 | 3,575.00 | 3,630.00 | 3,630.00 | 38,400 |
Apr 02, 2024 | 3,610.00 | 3,620.00 | 3,590.00 | 3,600.00 | 3,600.00 | 49,400 |
Apr 01, 2024 | 3,580.00 | 3,610.00 | 3,550.00 | 3,565.00 | 3,565.00 | 51,400 |
Mar 29, 2024 | 3,575.00 | 3,580.00 | 3,550.00 | 3,560.00 | 3,560.00 | 23,000 |
Mar 28, 2024 | 3,550.00 | 3,585.00 | 3,525.00 | 3,565.00 | 3,565.00 | 88,000 |
Mar 28, 2024 | 60 Dividend | |||||
Mar 27, 2024 | 3,675.00 | 3,700.00 | 3,660.00 | 3,665.00 | 3,605.00 | 173,900 |
Mar 26, 2024 | 3,675.00 | 3,690.00 | 3,665.00 | 3,685.00 | 3,624.67 | 71,200 |
Mar 25, 2024 | 3,690.00 | 3,700.00 | 3,660.00 | 3,670.00 | 3,609.92 | 87,800 |
Mar 22, 2024 | 3,655.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,629.59 | 57,000 |
Mar 21, 2024 | 3,680.00 | 3,680.00 | 3,635.00 | 3,640.00 | 3,580.41 | 86,400 |
Mar 19, 2024 | 3,575.00 | 3,605.00 | 3,570.00 | 3,605.00 | 3,545.98 | 61,700 |
Mar 18, 2024 | 3,580.00 | 3,580.00 | 3,560.00 | 3,575.00 | 3,516.47 | 51,700 |
Mar 15, 2024 | 3,535.00 | 3,580.00 | 3,535.00 | 3,550.00 | 3,491.88 | 65,200 |
Mar 14, 2024 | 3,540.00 | 3,555.00 | 3,520.00 | 3,555.00 | 3,496.80 | 27,800 |
Mar 13, 2024 | 3,575.00 | 3,575.00 | 3,525.00 | 3,535.00 | 3,477.13 | 32,200 |
Mar 12, 2024 | 3,535.00 | 3,555.00 | 3,510.00 | 3,550.00 | 3,491.88 | 38,700 |
Mar 11, 2024 | 3,565.00 | 3,565.00 | 3,520.00 | 3,540.00 | 3,482.05 | 49,100 |
Mar 08, 2024 | 3,575.00 | 3,575.00 | 3,550.00 | 3,570.00 | 3,511.56 | 29,400 |
Mar 07, 2024 | 3,545.00 | 3,580.00 | 3,535.00 | 3,575.00 | 3,516.47 | 29,800 |
Mar 06, 2024 | 3,535.00 | 3,555.00 | 3,535.00 | 3,545.00 | 3,486.96 | 25,100 |
Mar 05, 2024 | 3,555.00 | 3,555.00 | 3,525.00 | 3,530.00 | 3,472.21 | 49,700 |
Mar 04, 2024 | 3,605.00 | 3,605.00 | 3,560.00 | 3,560.00 | 3,501.72 | 42,300 |
Mar 01, 2024 | 3,620.00 | 3,620.00 | 3,565.00 | 3,575.00 | 3,516.47 | 60,000 |
Feb 29, 2024 | 3,600.00 | 3,620.00 | 3,575.00 | 3,605.00 | 3,545.98 | 43,500 |
Feb 28, 2024 | 3,560.00 | 3,590.00 | 3,560.00 | 3,590.00 | 3,531.23 | 28,400 |
Feb 27, 2024 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,482.05 | 25,100 |
Feb 26, 2024 | 3,560.00 | 3,570.00 | 3,545.00 | 3,545.00 | 3,486.96 | 25,500 |
Feb 22, 2024 | 3,585.00 | 3,585.00 | 3,535.00 | 3,545.00 | 3,486.96 | 30,200 |
Feb 21, 2024 | 3,550.00 | 3,555.00 | 3,515.00 | 3,540.00 | 3,482.05 | 33,600 |
Feb 20, 2024 | 3,545.00 | 3,550.00 | 3,525.00 | 3,525.00 | 3,467.29 | 28,200 |
Feb 19, 2024 | 3,510.00 | 3,520.00 | 3,495.00 | 3,520.00 | 3,462.37 | 32,800 |
Feb 16, 2024 | 3,520.00 | 3,530.00 | 3,490.00 | 3,490.00 | 3,432.86 | 68,300 |
Feb 15, 2024 | 3,545.00 | 3,550.00 | 3,495.00 | 3,515.00 | 3,457.46 | 55,800 |
Feb 14, 2024 | 3,555.00 | 3,575.00 | 3,525.00 | 3,540.00 | 3,482.05 | 58,300 |
Feb 13, 2024 | 3,540.00 | 3,555.00 | 3,505.00 | 3,545.00 | 3,486.96 | 62,200 |
Feb 09, 2024 | 3,510.00 | 3,515.00 | 3,480.00 | 3,480.00 | 3,423.03 | 73,500 |
Feb 08, 2024 | 3,545.00 | 3,550.00 | 3,495.00 | 3,510.00 | 3,452.54 | 65,100 |
Feb 07, 2024 | 3,565.00 | 3,565.00 | 3,515.00 | 3,550.00 | 3,491.88 | 56,600 |
Feb 06, 2024 | 3,590.00 | 3,595.00 | 3,555.00 | 3,560.00 | 3,501.72 | 45,800 |
Feb 05, 2024 | 3,630.00 | 3,630.00 | 3,575.00 | 3,580.00 | 3,521.39 | 69,700 |
Feb 02, 2024 | 3,660.00 | 3,670.00 | 3,615.00 | 3,630.00 | 3,570.57 | 44,000 |
Feb 01, 2024 | 3,615.00 | 3,660.00 | 3,605.00 | 3,640.00 | 3,580.41 | 57,500 |
Jan 31, 2024 | 3,630.00 | 3,635.00 | 3,570.00 | 3,595.00 | 3,536.15 | 107,300 |
Jan 30, 2024 | 3,635.00 | 3,650.00 | 3,605.00 | 3,640.00 | 3,580.41 | 54,600 |
Jan 29, 2024 | 3,645.00 | 3,645.00 | 3,625.00 | 3,625.00 | 3,565.65 | 22,600 |
Jan 26, 2024 | 3,650.00 | 3,650.00 | 3,610.00 | 3,615.00 | 3,555.82 | 34,200 |
Jan 25, 2024 | 3,655.00 | 3,665.00 | 3,645.00 | 3,650.00 | 3,590.25 | 16,700 |
Jan 24, 2024 | 3,670.00 | 3,670.00 | 3,620.00 | 3,635.00 | 3,575.49 | 30,800 |
Jan 23, 2024 | 3,675.00 | 3,675.00 | 3,650.00 | 3,670.00 | 3,609.92 | 40,000 |
Jan 22, 2024 | 3,665.00 | 3,685.00 | 3,655.00 | 3,660.00 | 3,600.08 | 37,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |