Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 4,246.00 | 4,246.00 | 4,187.00 | 4,237.00 | 4,237.00 | 42,852 |
May 30, 2024 | 4,200.00 | 4,212.00 | 4,153.00 | 4,204.00 | 4,204.00 | 12,498 |
May 29, 2024 | 4,196.00 | 4,250.00 | 4,195.00 | 4,211.00 | 4,211.00 | 15,824 |
May 28, 2024 | 4,263.00 | 4,300.00 | 4,211.00 | 4,219.00 | 4,219.00 | 16,083 |
May 27, 2024 | 4,219.00 | 4,254.00 | 4,197.00 | 4,252.00 | 4,252.00 | 8,355 |
May 24, 2024 | 4,239.00 | 4,256.00 | 4,204.00 | 4,225.00 | 4,225.00 | 13,149 |
May 23, 2024 | 4,151.00 | 4,245.00 | 4,151.00 | 4,239.00 | 4,239.00 | 19,260 |
May 22, 2024 | 4,194.00 | 4,207.00 | 4,155.00 | 4,177.00 | 4,177.00 | 13,273 |
May 21, 2024 | 4,176.00 | 4,205.00 | 4,149.00 | 4,196.00 | 4,196.00 | 19,709 |
May 17, 2024 | 4,125.00 | 4,180.00 | 4,091.00 | 4,180.00 | 4,180.00 | 26,633 |
May 16, 2024 | 4,101.00 | 4,123.00 | 4,080.00 | 4,107.00 | 4,107.00 | 13,436 |
May 15, 2024 | 4,064.00 | 4,125.00 | 4,032.00 | 4,112.00 | 4,112.00 | 18,111 |
May 14, 2024 | 4,082.00 | 4,087.00 | 4,025.00 | 4,066.00 | 4,066.00 | 18,160 |
May 13, 2024 | 4,063.00 | 4,106.00 | 4,057.00 | 4,104.00 | 4,104.00 | 15,925 |
May 10, 2024 | 4,098.00 | 4,125.00 | 4,044.00 | 4,053.00 | 4,053.00 | 18,459 |
May 08, 2024 | 4,080.00 | 4,104.00 | 4,063.00 | 4,080.00 | 4,080.00 | 16,991 |
May 07, 2024 | 4,001.00 | 4,072.00 | 3,962.00 | 4,072.00 | 4,072.00 | 19,797 |
May 06, 2024 | 3,992.00 | 4,012.00 | 3,978.00 | 3,989.00 | 3,989.00 | 9,040 |
May 03, 2024 | 3,963.00 | 4,035.00 | 3,955.00 | 3,992.00 | 3,992.00 | 14,107 |
May 02, 2024 | 3,919.00 | 3,992.00 | 3,901.00 | 3,961.00 | 3,961.00 | 19,736 |
Apr 30, 2024 | 3,955.00 | 3,969.00 | 3,932.00 | 3,946.00 | 3,946.00 | 15,867 |
Apr 29, 2024 | 3,964.00 | 3,983.00 | 3,940.00 | 3,940.00 | 3,940.00 | 10,806 |
Apr 26, 2024 | 3,959.00 | 3,970.00 | 3,915.00 | 3,962.00 | 3,962.00 | 10,783 |
Apr 25, 2024 | 3,982.00 | 4,011.00 | 3,889.00 | 3,926.00 | 3,926.00 | 25,607 |
Apr 24, 2024 | 3,974.00 | 4,014.00 | 3,961.00 | 4,007.00 | 4,007.00 | 13,703 |
Apr 23, 2024 | 3,918.00 | 3,983.00 | 3,907.00 | 3,979.00 | 3,979.00 | 16,282 |
Apr 22, 2024 | 3,965.00 | 3,976.00 | 3,929.00 | 3,945.00 | 3,945.00 | 14,704 |
Apr 19, 2024 | 3,881.00 | 3,951.00 | 3,873.00 | 3,951.00 | 3,951.00 | 23,256 |
Apr 18, 2024 | 3,953.00 | 3,954.00 | 3,863.00 | 3,902.00 | 3,902.00 | 14,250 |
Apr 17, 2024 | 3,871.00 | 3,914.00 | 3,869.00 | 3,878.00 | 3,878.00 | 13,853 |
Apr 16, 2024 | 3,858.00 | 3,898.00 | 3,853.00 | 3,880.00 | 3,880.00 | 15,327 |
Apr 15, 2024 | 3,912.00 | 3,936.00 | 3,886.00 | 3,895.00 | 3,895.00 | 20,092 |
Apr 12, 2024 | 4,032.00 | 4,054.00 | 3,909.00 | 3,916.00 | 3,916.00 | 17,836 |
Apr 11, 2024 | 4,100.00 | 4,126.00 | 3,930.00 | 4,005.00 | 4,005.00 | 24,818 |
Apr 10, 2024 | 3,980.00 | 4,040.00 | 3,952.00 | 4,031.00 | 4,031.00 | 18,589 |
Apr 09, 2024 | 3,970.00 | 4,000.00 | 3,943.00 | 3,977.00 | 3,977.00 | 18,244 |
Apr 08, 2024 | 3,950.00 | 3,970.00 | 3,914.00 | 3,970.00 | 3,970.00 | 13,982 |
Apr 05, 2024 | 3,911.00 | 3,948.00 | 3,886.00 | 3,947.00 | 3,947.00 | 15,137 |
Apr 04, 2024 | 4,036.00 | 4,064.00 | 3,929.00 | 3,956.00 | 3,956.00 | 24,325 |
Apr 03, 2024 | 4,029.00 | 4,077.00 | 3,982.00 | 4,055.00 | 4,055.00 | 19,006 |
Apr 02, 2024 | 4,004.00 | 4,063.00 | 4,004.00 | 4,023.00 | 4,023.00 | 19,509 |
Mar 28, 2024 | 4,019.00 | 4,027.00 | 3,989.00 | 4,016.00 | 4,016.00 | 17,216 |
Mar 27, 2024 | 4,032.00 | 4,054.00 | 4,008.00 | 4,015.00 | 4,015.00 | 17,551 |
Mar 26, 2024 | 4,072.00 | 4,102.00 | 4,034.00 | 4,034.00 | 4,034.00 | 18,584 |
Mar 25, 2024 | 4,055.00 | 4,082.00 | 4,029.00 | 4,066.00 | 4,066.00 | 14,282 |
Mar 25, 2024 | 68 Dividend | |||||
Mar 22, 2024 | 4,088.00 | 4,119.00 | 4,029.00 | 4,105.00 | 4,037.00 | 22,702 |
Mar 21, 2024 | 4,125.00 | 4,160.00 | 4,088.00 | 4,102.00 | 4,034.05 | 19,462 |
Mar 20, 2024 | 4,090.00 | 4,118.00 | 4,079.00 | 4,101.00 | 4,033.07 | 16,028 |
Mar 19, 2024 | 4,082.00 | 4,085.00 | 4,041.00 | 4,085.00 | 4,017.33 | 16,103 |
Mar 18, 2024 | 4,004.00 | 4,081.00 | 3,988.00 | 4,066.00 | 3,998.65 | 28,353 |
Mar 15, 2024 | 3,973.00 | 4,038.00 | 3,948.00 | 4,017.00 | 3,950.46 | 86,020 |
Mar 14, 2024 | 3,981.00 | 3,996.00 | 3,957.00 | 3,977.00 | 3,911.12 | 16,329 |
Mar 13, 2024 | 3,979.00 | 3,991.00 | 3,943.00 | 3,974.00 | 3,908.17 | 11,780 |
Mar 12, 2024 | 3,952.00 | 3,987.00 | 3,910.00 | 3,976.00 | 3,910.14 | 19,471 |
Mar 11, 2024 | 3,877.00 | 3,941.00 | 3,877.00 | 3,939.00 | 3,873.75 | 21,357 |
Mar 08, 2024 | 3,880.00 | 3,913.00 | 3,857.00 | 3,903.00 | 3,838.35 | 22,544 |
Mar 07, 2024 | 3,762.00 | 3,872.00 | 3,741.00 | 3,861.00 | 3,797.04 | 22,858 |
Mar 06, 2024 | 3,710.00 | 3,775.00 | 3,710.00 | 3,761.00 | 3,698.70 | 19,934 |
Mar 05, 2024 | 3,700.00 | 3,712.00 | 3,678.00 | 3,700.00 | 3,638.71 | 13,691 |
Mar 04, 2024 | 3,722.00 | 3,724.00 | 3,682.00 | 3,700.00 | 3,638.71 | 16,559 |
Mar 01, 2024 | 3,713.00 | 3,732.00 | 3,682.00 | 3,710.00 | 3,648.54 | 12,384 |
Feb 29, 2024 | 3,716.00 | 3,733.00 | 3,668.00 | 3,707.00 | 3,645.59 | 29,095 |
Feb 28, 2024 | 3,734.00 | 3,739.00 | 3,698.00 | 3,716.00 | 3,654.44 | 15,710 |
Feb 27, 2024 | 3,810.00 | 3,814.00 | 3,736.00 | 3,746.00 | 3,683.95 | 36,957 |
Feb 26, 2024 | 3,802.00 | 3,854.00 | 3,781.00 | 3,816.00 | 3,752.79 | 18,058 |
Feb 23, 2024 | 3,769.00 | 3,804.00 | 3,766.00 | 3,791.00 | 3,728.20 | 16,265 |
Feb 22, 2024 | 3,750.00 | 3,773.00 | 3,728.00 | 3,751.00 | 3,688.86 | 20,009 |
Feb 21, 2024 | 3,680.00 | 3,790.00 | 3,674.00 | 3,731.00 | 3,669.20 | 19,871 |
Feb 20, 2024 | 3,720.00 | 3,764.00 | 3,710.00 | 3,744.00 | 3,681.98 | 16,834 |
Feb 19, 2024 | 3,654.00 | 3,704.00 | 3,631.00 | 3,704.00 | 3,642.64 | 13,125 |
Feb 16, 2024 | 3,646.00 | 3,691.00 | 3,635.00 | 3,667.00 | 3,606.26 | 17,479 |
Feb 15, 2024 | 3,682.00 | 3,709.00 | 3,635.00 | 3,662.00 | 3,601.34 | 18,475 |
Feb 14, 2024 | 3,615.00 | 3,680.00 | 3,615.00 | 3,675.00 | 3,614.12 | 13,962 |
Feb 13, 2024 | 3,622.00 | 3,628.00 | 3,559.00 | 3,615.00 | 3,555.12 | 15,488 |
Feb 12, 2024 | 3,581.00 | 3,609.00 | 3,576.00 | 3,607.00 | 3,547.25 | 11,006 |
Feb 09, 2024 | 3,622.00 | 3,648.00 | 3,579.00 | 3,591.00 | 3,531.51 | 15,579 |
Feb 08, 2024 | 3,685.00 | 3,694.00 | 3,630.00 | 3,645.00 | 3,584.62 | 13,577 |
Feb 07, 2024 | 3,618.00 | 3,678.00 | 3,605.00 | 3,675.00 | 3,614.12 | 14,864 |
Feb 06, 2024 | 3,610.00 | 3,627.00 | 3,571.00 | 3,611.00 | 3,551.18 | 14,136 |
Feb 05, 2024 | 3,578.00 | 3,596.00 | 3,553.00 | 3,596.00 | 3,536.43 | 18,001 |
Feb 02, 2024 | 3,644.00 | 3,655.00 | 3,562.00 | 3,580.00 | 3,520.70 | 18,204 |
Feb 01, 2024 | 3,576.00 | 3,624.00 | 3,576.00 | 3,615.00 | 3,555.12 | 16,315 |
Jan 31, 2024 | 3,620.00 | 3,661.00 | 3,597.00 | 3,609.00 | 3,549.22 | 23,708 |
Jan 30, 2024 | 3,683.00 | 3,700.00 | 3,600.00 | 3,624.00 | 3,563.97 | 23,056 |
Jan 29, 2024 | 3,615.00 | 3,690.00 | 3,600.00 | 3,685.00 | 3,623.96 | 17,408 |
Jan 26, 2024 | 3,574.00 | 3,666.00 | 3,565.00 | 3,639.00 | 3,578.72 | 24,524 |
Jan 25, 2024 | 3,416.00 | 3,593.00 | 3,416.00 | 3,593.00 | 3,533.48 | 46,259 |
Jan 24, 2024 | 3,313.00 | 3,325.00 | 3,287.00 | 3,317.00 | 3,262.05 | 17,042 |
Jan 23, 2024 | 3,373.00 | 3,375.00 | 3,296.00 | 3,301.00 | 3,246.32 | 19,172 |
Jan 22, 2024 | 3,372.00 | 3,403.00 | 3,345.00 | 3,364.00 | 3,308.27 | 14,693 |
Jan 19, 2024 | 3,379.00 | 3,382.00 | 3,331.00 | 3,347.00 | 3,291.56 | 15,486 |
Jan 18, 2024 | 3,360.00 | 3,360.00 | 3,306.00 | 3,343.00 | 3,287.62 | 13,747 |
Jan 17, 2024 | 3,369.00 | 3,375.00 | 3,340.00 | 3,356.00 | 3,300.41 | 11,469 |
Jan 16, 2024 | 3,378.00 | 3,412.00 | 3,369.00 | 3,402.00 | 3,345.65 | 12,023 |
Jan 15, 2024 | 3,404.00 | 3,405.00 | 3,387.00 | 3,389.00 | 3,332.86 | 7,752 |
Jan 12, 2024 | 3,399.00 | 3,402.00 | 3,360.00 | 3,397.00 | 3,340.73 | 10,565 |
Jan 11, 2024 | 3,397.00 | 3,426.00 | 3,375.00 | 3,375.00 | 3,319.09 | 12,566 |
Jan 10, 2024 | 3,382.00 | 3,404.00 | 3,369.00 | 3,396.00 | 3,339.74 | 12,504 |
Jan 09, 2024 | 3,378.00 | 3,395.00 | 3,340.00 | 3,383.00 | 3,326.96 | 12,587 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |