Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3,185.00 | 3,280.00 | 3,175.00 | 3,260.00 | 3,260.00 | 119,700 |
Jun 13, 2024 | 3,215.00 | 3,250.00 | 3,215.00 | 3,235.00 | 3,235.00 | 58,700 |
Jun 12, 2024 | 3,220.00 | 3,225.00 | 3,200.00 | 3,200.00 | 3,200.00 | 48,600 |
Jun 11, 2024 | 3,280.00 | 3,285.00 | 3,225.00 | 3,235.00 | 3,235.00 | 50,900 |
Jun 10, 2024 | 3,235.00 | 3,270.00 | 3,235.00 | 3,265.00 | 3,265.00 | 60,800 |
Jun 07, 2024 | 3,215.00 | 3,245.00 | 3,215.00 | 3,235.00 | 3,235.00 | 47,300 |
Jun 06, 2024 | 3,230.00 | 3,240.00 | 3,210.00 | 3,225.00 | 3,225.00 | 76,100 |
Jun 05, 2024 | 3,240.00 | 3,265.00 | 3,215.00 | 3,240.00 | 3,240.00 | 66,900 |
Jun 04, 2024 | 3,250.00 | 3,285.00 | 3,250.00 | 3,275.00 | 3,275.00 | 64,100 |
Jun 03, 2024 | 3,275.00 | 3,295.00 | 3,260.00 | 3,280.00 | 3,280.00 | 94,400 |
May 31, 2024 | 3,265.00 | 3,315.00 | 3,260.00 | 3,300.00 | 3,300.00 | 153,000 |
May 30, 2024 | 3,245.00 | 3,250.00 | 3,200.00 | 3,220.00 | 3,220.00 | 109,000 |
May 29, 2024 | 3,305.00 | 3,315.00 | 3,255.00 | 3,265.00 | 3,265.00 | 78,500 |
May 28, 2024 | 3,370.00 | 3,375.00 | 3,315.00 | 3,315.00 | 3,315.00 | 60,700 |
May 27, 2024 | 3,365.00 | 3,365.00 | 3,330.00 | 3,365.00 | 3,365.00 | 61,800 |
May 24, 2024 | 3,345.00 | 3,370.00 | 3,335.00 | 3,350.00 | 3,350.00 | 81,000 |
May 23, 2024 | 3,335.00 | 3,375.00 | 3,330.00 | 3,370.00 | 3,370.00 | 97,000 |
May 22, 2024 | 3,385.00 | 3,385.00 | 3,355.00 | 3,360.00 | 3,360.00 | 87,100 |
May 21, 2024 | 3,450.00 | 3,460.00 | 3,410.00 | 3,410.00 | 3,410.00 | 64,700 |
May 20, 2024 | 3,435.00 | 3,455.00 | 3,425.00 | 3,430.00 | 3,430.00 | 51,900 |
May 17, 2024 | 3,470.00 | 3,485.00 | 3,440.00 | 3,450.00 | 3,450.00 | 81,000 |
May 16, 2024 | 3,520.00 | 3,530.00 | 3,470.00 | 3,470.00 | 3,470.00 | 56,200 |
May 15, 2024 | 3,505.00 | 3,525.00 | 3,490.00 | 3,520.00 | 3,520.00 | 83,000 |
May 14, 2024 | 3,510.00 | 3,520.00 | 3,485.00 | 3,510.00 | 3,510.00 | 69,100 |
May 13, 2024 | 3,525.00 | 3,535.00 | 3,470.00 | 3,520.00 | 3,520.00 | 70,700 |
May 10, 2024 | 3,560.00 | 3,560.00 | 3,505.00 | 3,530.00 | 3,530.00 | 83,200 |
May 09, 2024 | 3,565.00 | 3,565.00 | 3,525.00 | 3,535.00 | 3,535.00 | 44,300 |
May 08, 2024 | 3,580.00 | 3,580.00 | 3,530.00 | 3,530.00 | 3,530.00 | 67,500 |
May 07, 2024 | 3,640.00 | 3,640.00 | 3,570.00 | 3,580.00 | 3,580.00 | 66,600 |
May 02, 2024 | 3,610.00 | 3,620.00 | 3,590.00 | 3,610.00 | 3,610.00 | 42,500 |
May 01, 2024 | 3,625.00 | 3,625.00 | 3,595.00 | 3,610.00 | 3,610.00 | 50,200 |
Apr 30, 2024 | 3,605.00 | 3,640.00 | 3,570.00 | 3,635.00 | 3,635.00 | 113,900 |
Apr 26, 2024 | 3,640.00 | 3,645.00 | 3,550.00 | 3,570.00 | 3,570.00 | 502,100 |
Apr 25, 2024 | 3,690.00 | 3,690.00 | 3,635.00 | 3,640.00 | 3,640.00 | 85,400 |
Apr 24, 2024 | 3,715.00 | 3,725.00 | 3,685.00 | 3,715.00 | 3,715.00 | 70,900 |
Apr 23, 2024 | 3,750.00 | 3,750.00 | 3,700.00 | 3,710.00 | 3,710.00 | 47,000 |
Apr 22, 2024 | 3,740.00 | 3,770.00 | 3,725.00 | 3,740.00 | 3,740.00 | 69,500 |
Apr 19, 2024 | 3,750.00 | 3,750.00 | 3,670.00 | 3,705.00 | 3,705.00 | 93,500 |
Apr 18, 2024 | 3,755.00 | 3,795.00 | 3,750.00 | 3,765.00 | 3,765.00 | 50,600 |
Apr 17, 2024 | 3,810.00 | 3,840.00 | 3,710.00 | 3,750.00 | 3,750.00 | 91,200 |
Apr 16, 2024 | 3,790.00 | 3,820.00 | 3,780.00 | 3,810.00 | 3,810.00 | 80,000 |
Apr 15, 2024 | 3,800.00 | 3,870.00 | 3,800.00 | 3,855.00 | 3,855.00 | 94,700 |
Apr 12, 2024 | 3,880.00 | 3,905.00 | 3,860.00 | 3,870.00 | 3,870.00 | 75,100 |
Apr 11, 2024 | 3,790.00 | 3,870.00 | 3,780.00 | 3,860.00 | 3,860.00 | 95,100 |
Apr 10, 2024 | 3,835.00 | 3,875.00 | 3,830.00 | 3,855.00 | 3,855.00 | 71,200 |
Apr 09, 2024 | 3,880.00 | 3,885.00 | 3,835.00 | 3,835.00 | 3,835.00 | 86,500 |
Apr 08, 2024 | 3,850.00 | 3,945.00 | 3,845.00 | 3,920.00 | 3,920.00 | 106,300 |
Apr 05, 2024 | 3,805.00 | 3,845.00 | 3,780.00 | 3,845.00 | 3,845.00 | 76,200 |
Apr 04, 2024 | 3,800.00 | 3,840.00 | 3,750.00 | 3,815.00 | 3,815.00 | 87,900 |
Apr 03, 2024 | 3,785.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 73,700 |
Apr 02, 2024 | 3,765.00 | 3,790.00 | 3,750.00 | 3,790.00 | 3,790.00 | 67,400 |
Apr 01, 2024 | 3,750.00 | 3,795.00 | 3,745.00 | 3,765.00 | 3,765.00 | 74,300 |
Mar 29, 2024 | 3,685.00 | 3,730.00 | 3,685.00 | 3,725.00 | 3,725.00 | 19,300 |
Mar 28, 2024 | 3,680.00 | 3,750.00 | 3,680.00 | 3,705.00 | 3,705.00 | 54,200 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 3,740.00 | 3,770.00 | 3,720.00 | 3,755.00 | 3,710.00 | 67,700 |
Mar 26, 2024 | 3,695.00 | 3,715.00 | 3,680.00 | 3,710.00 | 3,665.54 | 63,400 |
Mar 25, 2024 | 3,780.00 | 3,780.00 | 3,700.00 | 3,705.00 | 3,660.60 | 69,600 |
Mar 22, 2024 | 3,810.00 | 3,845.00 | 3,795.00 | 3,805.00 | 3,759.40 | 78,400 |
Mar 21, 2024 | 3,815.00 | 3,840.00 | 3,795.00 | 3,800.00 | 3,754.46 | 41,400 |
Mar 19, 2024 | 3,795.00 | 3,815.00 | 3,775.00 | 3,805.00 | 3,759.40 | 36,000 |
Mar 18, 2024 | 3,780.00 | 3,805.00 | 3,760.00 | 3,795.00 | 3,749.52 | 74,400 |
Mar 15, 2024 | 3,705.00 | 3,765.00 | 3,705.00 | 3,735.00 | 3,690.24 | 62,100 |
Mar 14, 2024 | 3,685.00 | 3,710.00 | 3,645.00 | 3,705.00 | 3,660.60 | 55,100 |
Mar 13, 2024 | 3,655.00 | 3,665.00 | 3,625.00 | 3,660.00 | 3,616.14 | 36,400 |
Mar 12, 2024 | 3,670.00 | 3,670.00 | 3,570.00 | 3,635.00 | 3,591.44 | 59,200 |
Mar 11, 2024 | 3,595.00 | 3,630.00 | 3,590.00 | 3,620.00 | 3,576.62 | 67,600 |
Mar 08, 2024 | 3,630.00 | 3,655.00 | 3,600.00 | 3,625.00 | 3,581.56 | 75,800 |
Mar 07, 2024 | 3,675.00 | 3,680.00 | 3,655.00 | 3,665.00 | 3,621.08 | 43,100 |
Mar 06, 2024 | 3,670.00 | 3,690.00 | 3,655.00 | 3,655.00 | 3,611.20 | 51,000 |
Mar 05, 2024 | 3,675.00 | 3,700.00 | 3,660.00 | 3,670.00 | 3,626.02 | 46,500 |
Mar 04, 2024 | 3,670.00 | 3,700.00 | 3,655.00 | 3,675.00 | 3,630.96 | 51,600 |
Mar 01, 2024 | 3,685.00 | 3,685.00 | 3,655.00 | 3,665.00 | 3,621.08 | 102,900 |
Feb 29, 2024 | 3,720.00 | 3,730.00 | 3,695.00 | 3,705.00 | 3,660.60 | 47,600 |
Feb 28, 2024 | 3,695.00 | 3,715.00 | 3,675.00 | 3,705.00 | 3,660.60 | 48,600 |
Feb 27, 2024 | 3,650.00 | 3,725.00 | 3,650.00 | 3,720.00 | 3,675.42 | 79,800 |
Feb 26, 2024 | 3,695.00 | 3,705.00 | 3,675.00 | 3,680.00 | 3,635.90 | 36,300 |
Feb 22, 2024 | 3,680.00 | 3,700.00 | 3,650.00 | 3,680.00 | 3,635.90 | 55,300 |
Feb 21, 2024 | 3,675.00 | 3,690.00 | 3,650.00 | 3,670.00 | 3,626.02 | 49,700 |
Feb 20, 2024 | 3,725.00 | 3,730.00 | 3,690.00 | 3,700.00 | 3,655.66 | 47,900 |
Feb 19, 2024 | 3,710.00 | 3,720.00 | 3,665.00 | 3,685.00 | 3,640.84 | 28,800 |
Feb 16, 2024 | 3,755.00 | 3,755.00 | 3,705.00 | 3,720.00 | 3,675.42 | 44,900 |
Feb 15, 2024 | 3,750.00 | 3,775.00 | 3,710.00 | 3,720.00 | 3,675.42 | 78,800 |
Feb 14, 2024 | 3,775.00 | 3,775.00 | 3,655.00 | 3,720.00 | 3,675.42 | 111,900 |
Feb 13, 2024 | 3,795.00 | 3,795.00 | 3,740.00 | 3,780.00 | 3,734.70 | 99,700 |
Feb 09, 2024 | 3,775.00 | 3,815.00 | 3,770.00 | 3,795.00 | 3,749.52 | 49,900 |
Feb 08, 2024 | 3,795.00 | 3,815.00 | 3,745.00 | 3,790.00 | 3,744.58 | 49,200 |
Feb 07, 2024 | 3,795.00 | 3,815.00 | 3,755.00 | 3,790.00 | 3,744.58 | 55,900 |
Feb 06, 2024 | 3,855.00 | 3,870.00 | 3,800.00 | 3,810.00 | 3,764.34 | 47,600 |
Feb 05, 2024 | 3,875.00 | 3,895.00 | 3,855.00 | 3,855.00 | 3,808.80 | 34,000 |
Feb 02, 2024 | 3,880.00 | 3,905.00 | 3,875.00 | 3,875.00 | 3,828.56 | 40,300 |
Feb 01, 2024 | 3,865.00 | 3,900.00 | 3,845.00 | 3,885.00 | 3,838.44 | 96,400 |
Jan 31, 2024 | 3,785.00 | 3,835.00 | 3,780.00 | 3,835.00 | 3,789.04 | 42,000 |
Jan 30, 2024 | 3,815.00 | 3,825.00 | 3,790.00 | 3,800.00 | 3,754.46 | 32,900 |
Jan 29, 2024 | 3,785.00 | 3,810.00 | 3,780.00 | 3,790.00 | 3,744.58 | 25,000 |
Jan 26, 2024 | 3,800.00 | 3,820.00 | 3,770.00 | 3,785.00 | 3,739.64 | 39,400 |
Jan 25, 2024 | 3,785.00 | 3,835.00 | 3,785.00 | 3,820.00 | 3,774.22 | 34,100 |
Jan 24, 2024 | 3,850.00 | 3,865.00 | 3,785.00 | 3,800.00 | 3,754.46 | 43,400 |
Jan 23, 2024 | 3,900.00 | 3,935.00 | 3,880.00 | 3,895.00 | 3,848.32 | 56,200 |
Jan 22, 2024 | 3,870.00 | 3,880.00 | 3,835.00 | 3,875.00 | 3,828.56 | 31,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |