Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 3,305.00 | 3,341.00 | 3,286.00 | 3,308.00 | 3,308.00 | 309,900 |
Jun 28, 2024 | 3,281.00 | 3,310.00 | 3,257.00 | 3,258.00 | 3,258.00 | 327,100 |
Jun 27, 2024 | 3,250.00 | 3,267.00 | 3,234.00 | 3,253.00 | 3,253.00 | 293,800 |
Jun 26, 2024 | 3,249.00 | 3,259.00 | 3,206.00 | 3,229.00 | 3,229.00 | 256,100 |
Jun 25, 2024 | 3,190.00 | 3,240.00 | 3,185.00 | 3,234.00 | 3,234.00 | 292,800 |
Jun 24, 2024 | 3,128.00 | 3,191.00 | 3,127.00 | 3,163.00 | 3,163.00 | 437,800 |
Jun 21, 2024 | 3,067.00 | 3,089.00 | 3,056.00 | 3,089.00 | 3,089.00 | 714,400 |
Jun 20, 2024 | 3,053.00 | 3,079.00 | 3,037.00 | 3,067.00 | 3,067.00 | 296,500 |
Jun 19, 2024 | 3,033.00 | 3,069.00 | 3,027.00 | 3,054.00 | 3,054.00 | 227,000 |
Jun 18, 2024 | 3,043.00 | 3,056.00 | 3,032.00 | 3,043.00 | 3,043.00 | 244,400 |
Jun 17, 2024 | 3,009.00 | 3,029.00 | 2,984.50 | 3,028.00 | 3,028.00 | 250,800 |
Jun 14, 2024 | 2,999.00 | 3,040.00 | 2,998.50 | 3,018.00 | 3,018.00 | 376,000 |
Jun 13, 2024 | 3,071.00 | 3,075.00 | 2,996.00 | 2,999.00 | 2,999.00 | 365,400 |
Jun 12, 2024 | 3,085.00 | 3,090.00 | 3,065.00 | 3,067.00 | 3,067.00 | 255,000 |
Jun 11, 2024 | 3,060.00 | 3,078.00 | 3,047.00 | 3,060.00 | 3,060.00 | 234,600 |
Jun 10, 2024 | 3,060.00 | 3,079.00 | 3,038.00 | 3,046.00 | 3,046.00 | 273,000 |
Jun 07, 2024 | 3,060.00 | 3,072.00 | 3,045.00 | 3,071.00 | 3,071.00 | 236,600 |
Jun 06, 2024 | 3,100.00 | 3,101.00 | 3,040.00 | 3,066.00 | 3,066.00 | 212,200 |
Jun 05, 2024 | 3,100.00 | 3,110.00 | 3,083.00 | 3,083.00 | 3,083.00 | 205,000 |
Jun 04, 2024 | 3,158.00 | 3,159.00 | 3,117.00 | 3,118.00 | 3,118.00 | 216,700 |
Jun 03, 2024 | 3,123.00 | 3,170.00 | 3,122.00 | 3,168.00 | 3,168.00 | 265,700 |
May 31, 2024 | 3,089.00 | 3,141.00 | 3,078.00 | 3,123.00 | 3,123.00 | 632,300 |
May 30, 2024 | 3,009.00 | 3,096.00 | 3,009.00 | 3,081.00 | 3,081.00 | 294,300 |
May 29, 2024 | 3,061.00 | 3,069.00 | 3,021.00 | 3,032.00 | 3,032.00 | 342,600 |
May 28, 2024 | 3,080.00 | 3,095.00 | 3,056.00 | 3,066.00 | 3,066.00 | 284,500 |
May 27, 2024 | 3,099.00 | 3,101.00 | 3,061.00 | 3,078.00 | 3,078.00 | 204,300 |
May 24, 2024 | 3,063.00 | 3,128.00 | 3,056.00 | 3,078.00 | 3,078.00 | 266,900 |
May 23, 2024 | 3,054.00 | 3,107.00 | 3,049.00 | 3,087.00 | 3,087.00 | 359,000 |
May 22, 2024 | 3,111.00 | 3,147.00 | 3,048.00 | 3,065.00 | 3,065.00 | 564,100 |
May 21, 2024 | 3,212.00 | 3,220.00 | 3,148.00 | 3,155.00 | 3,155.00 | 265,800 |
May 20, 2024 | 3,160.00 | 3,200.00 | 3,140.00 | 3,189.00 | 3,189.00 | 331,000 |
May 17, 2024 | 3,124.00 | 3,166.00 | 3,110.00 | 3,142.00 | 3,142.00 | 359,600 |
May 16, 2024 | 3,171.00 | 3,183.00 | 3,112.00 | 3,154.00 | 3,154.00 | 249,700 |
May 15, 2024 | 3,200.00 | 3,230.00 | 3,170.00 | 3,170.00 | 3,170.00 | 233,500 |
May 14, 2024 | 3,168.00 | 3,200.00 | 3,149.00 | 3,186.00 | 3,186.00 | 303,500 |
May 13, 2024 | 3,106.00 | 3,172.00 | 3,093.00 | 3,168.00 | 3,168.00 | 457,800 |
May 10, 2024 | 3,249.00 | 3,249.00 | 3,090.00 | 3,106.00 | 3,106.00 | 1,014,400 |
May 09, 2024 | 2,991.50 | 3,400.00 | 2,879.00 | 3,255.00 | 3,255.00 | 1,648,300 |
May 08, 2024 | 2,977.50 | 2,984.00 | 2,953.00 | 2,964.00 | 2,964.00 | 228,300 |
May 07, 2024 | 2,945.00 | 2,968.00 | 2,930.50 | 2,959.00 | 2,959.00 | 201,600 |
May 02, 2024 | 2,944.00 | 2,944.00 | 2,883.00 | 2,929.50 | 2,929.50 | 126,700 |
May 01, 2024 | 2,950.00 | 2,960.00 | 2,930.00 | 2,947.50 | 2,947.50 | 174,000 |
Apr 30, 2024 | 2,979.50 | 2,979.50 | 2,907.00 | 2,951.50 | 2,951.50 | 340,600 |
Apr 26, 2024 | 2,959.50 | 2,997.50 | 2,927.50 | 2,990.00 | 2,990.00 | 924,800 |
Apr 25, 2024 | 2,920.00 | 2,971.00 | 2,920.00 | 2,946.00 | 2,946.00 | 313,800 |
Apr 24, 2024 | 2,917.50 | 2,942.50 | 2,892.50 | 2,942.00 | 2,942.00 | 289,000 |
Apr 23, 2024 | 2,867.00 | 2,898.50 | 2,845.50 | 2,895.50 | 2,895.50 | 226,000 |
Apr 22, 2024 | 2,851.00 | 2,882.00 | 2,840.00 | 2,865.50 | 2,865.50 | 192,500 |
Apr 19, 2024 | 2,855.00 | 2,855.00 | 2,790.50 | 2,801.00 | 2,801.00 | 302,600 |
Apr 18, 2024 | 2,850.00 | 2,877.00 | 2,832.50 | 2,855.50 | 2,855.50 | 231,300 |
Apr 17, 2024 | 2,880.00 | 2,897.50 | 2,826.00 | 2,854.00 | 2,854.00 | 167,900 |
Apr 16, 2024 | 2,914.00 | 2,920.50 | 2,890.00 | 2,890.00 | 2,890.00 | 171,700 |
Apr 15, 2024 | 2,877.00 | 2,918.50 | 2,877.00 | 2,912.50 | 2,912.50 | 159,400 |
Apr 12, 2024 | 2,909.50 | 2,929.00 | 2,903.00 | 2,922.00 | 2,922.00 | 162,300 |
Apr 11, 2024 | 2,866.00 | 2,913.50 | 2,864.50 | 2,909.00 | 2,909.00 | 260,200 |
Apr 10, 2024 | 2,900.00 | 2,930.50 | 2,896.50 | 2,904.00 | 2,904.00 | 232,500 |
Apr 09, 2024 | 2,885.50 | 2,918.00 | 2,877.00 | 2,912.50 | 2,912.50 | 201,900 |
Apr 08, 2024 | 2,904.00 | 2,906.50 | 2,849.50 | 2,880.50 | 2,880.50 | 195,000 |
Apr 05, 2024 | 2,883.00 | 2,884.00 | 2,847.00 | 2,875.50 | 2,875.50 | 160,200 |
Apr 04, 2024 | 2,892.50 | 2,899.50 | 2,868.00 | 2,880.50 | 2,880.50 | 292,200 |
Apr 03, 2024 | 2,890.00 | 2,912.50 | 2,865.00 | 2,889.00 | 2,889.00 | 239,000 |
Apr 02, 2024 | 2,925.00 | 2,928.50 | 2,862.50 | 2,896.50 | 2,896.50 | 332,800 |
Apr 01, 2024 | 2,990.00 | 2,995.00 | 2,938.50 | 2,961.00 | 2,961.00 | 205,900 |
Mar 29, 2024 | 2,929.00 | 2,981.00 | 2,924.00 | 2,976.00 | 2,976.00 | 151,500 |
Mar 28, 2024 | 3,020.00 | 3,020.00 | 2,905.50 | 2,919.50 | 2,919.50 | 309,700 |
Mar 28, 2024 | 70 Dividend | |||||
Mar 27, 2024 | 3,099.00 | 3,110.00 | 3,078.00 | 3,092.00 | 3,022.00 | 348,700 |
Mar 26, 2024 | 3,020.00 | 3,056.00 | 3,020.00 | 3,050.00 | 2,980.95 | 192,300 |
Mar 25, 2024 | 3,076.00 | 3,077.00 | 3,011.00 | 3,018.00 | 2,949.68 | 177,700 |
Mar 22, 2024 | 3,038.00 | 3,076.00 | 3,022.00 | 3,076.00 | 3,006.36 | 293,500 |
Mar 21, 2024 | 3,050.00 | 3,064.00 | 3,031.00 | 3,053.00 | 2,983.88 | 273,000 |
Mar 19, 2024 | 3,001.00 | 3,030.00 | 2,978.00 | 3,025.00 | 2,956.52 | 200,400 |
Mar 18, 2024 | 2,995.00 | 3,033.00 | 2,984.50 | 2,996.00 | 2,928.17 | 225,200 |
Mar 15, 2024 | 2,951.00 | 2,981.50 | 2,942.50 | 2,966.00 | 2,898.85 | 258,200 |
Mar 14, 2024 | 2,976.50 | 2,976.50 | 2,914.50 | 2,966.00 | 2,898.85 | 200,000 |
Mar 13, 2024 | 3,003.00 | 3,022.00 | 2,961.00 | 2,968.00 | 2,900.81 | 172,600 |
Mar 12, 2024 | 2,970.00 | 3,000.00 | 2,931.00 | 2,998.00 | 2,930.13 | 275,100 |
Mar 11, 2024 | 3,004.00 | 3,053.00 | 2,971.50 | 2,998.50 | 2,930.62 | 300,700 |
Mar 08, 2024 | 2,997.50 | 3,039.00 | 2,976.50 | 3,008.00 | 2,939.90 | 300,800 |
Mar 07, 2024 | 3,047.00 | 3,058.00 | 2,993.50 | 3,000.00 | 2,932.08 | 241,100 |
Mar 06, 2024 | 3,063.00 | 3,080.00 | 3,035.00 | 3,041.00 | 2,972.15 | 244,800 |
Mar 05, 2024 | 3,050.00 | 3,080.00 | 3,036.00 | 3,067.00 | 2,997.57 | 206,500 |
Mar 04, 2024 | 3,072.00 | 3,078.00 | 3,038.00 | 3,052.00 | 2,982.91 | 302,700 |
Mar 01, 2024 | 3,092.00 | 3,111.00 | 3,037.00 | 3,085.00 | 3,015.16 | 391,700 |
Feb 29, 2024 | 3,037.00 | 3,046.00 | 3,010.00 | 3,026.00 | 2,957.49 | 285,300 |
Feb 28, 2024 | 3,029.00 | 3,054.00 | 3,023.00 | 3,037.00 | 2,968.25 | 123,000 |
Feb 27, 2024 | 3,034.00 | 3,066.00 | 3,029.00 | 3,042.00 | 2,973.13 | 140,500 |
Feb 26, 2024 | 3,078.00 | 3,080.00 | 3,007.00 | 3,027.00 | 2,958.47 | 194,600 |
Feb 22, 2024 | 3,063.00 | 3,063.00 | 3,025.00 | 3,045.00 | 2,976.06 | 187,000 |
Feb 21, 2024 | 3,017.00 | 3,060.00 | 3,017.00 | 3,043.00 | 2,974.11 | 190,800 |
Feb 20, 2024 | 3,026.00 | 3,037.00 | 3,010.00 | 3,026.00 | 2,957.49 | 144,000 |
Feb 19, 2024 | 3,007.00 | 3,032.00 | 2,976.00 | 3,004.00 | 2,935.99 | 197,000 |
Feb 16, 2024 | 3,083.00 | 3,090.00 | 2,998.00 | 3,014.00 | 2,945.77 | 291,700 |
Feb 15, 2024 | 3,100.00 | 3,100.00 | 3,061.00 | 3,077.00 | 3,007.34 | 400,000 |
Feb 14, 2024 | 3,066.00 | 3,106.00 | 3,043.00 | 3,071.00 | 3,001.48 | 235,900 |
Feb 13, 2024 | 3,047.00 | 3,066.00 | 3,028.00 | 3,066.00 | 2,996.59 | 240,000 |
Feb 09, 2024 | 3,031.00 | 3,066.00 | 3,015.00 | 3,028.00 | 2,959.45 | 215,900 |
Feb 08, 2024 | 3,050.00 | 3,076.00 | 3,027.00 | 3,056.00 | 2,986.81 | 247,700 |
Feb 07, 2024 | 3,065.00 | 3,089.00 | 3,021.00 | 3,044.00 | 2,975.09 | 260,100 |
Feb 06, 2024 | 3,044.00 | 3,055.00 | 3,007.00 | 3,026.00 | 2,957.49 | 250,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |