Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 4,115.20 | 4,175.15 | 4,066.95 | 4,100.70 | 4,100.70 | 11,024 |
May 30, 2024 | 4,199.25 | 4,229.95 | 4,073.30 | 4,103.05 | 4,103.05 | 4,997 |
May 29, 2024 | 4,171.00 | 4,222.55 | 4,145.05 | 4,200.25 | 4,200.25 | 4,148 |
May 28, 2024 | 4,229.95 | 4,265.00 | 4,135.00 | 4,141.90 | 4,141.90 | 4,876 |
May 27, 2024 | 4,260.75 | 4,290.00 | 4,150.00 | 4,168.10 | 4,168.10 | 14,654 |
May 24, 2024 | 4,241.05 | 4,346.25 | 4,241.05 | 4,292.20 | 4,292.20 | 6,162 |
May 23, 2024 | 4,120.00 | 4,299.20 | 4,120.00 | 4,280.40 | 4,280.40 | 20,039 |
May 22, 2024 | 4,214.95 | 4,250.30 | 4,130.00 | 4,167.50 | 4,167.50 | 6,716 |
May 21, 2024 | 4,225.00 | 4,237.45 | 4,100.05 | 4,132.95 | 4,132.95 | 6,919 |
May 17, 2024 | 4,264.85 | 4,264.85 | 4,155.00 | 4,166.35 | 4,166.35 | 14,128 |
May 16, 2024 | 4,005.00 | 4,260.00 | 3,972.85 | 4,249.50 | 4,249.50 | 35,076 |
May 15, 2024 | 4,060.35 | 4,136.75 | 4,014.60 | 4,053.40 | 4,053.40 | 13,429 |
May 14, 2024 | 3,880.05 | 4,083.20 | 3,880.05 | 4,067.80 | 4,067.80 | 34,730 |
May 13, 2024 | 3,945.00 | 3,949.65 | 3,813.65 | 3,905.60 | 3,905.60 | 6,084 |
May 10, 2024 | 3,843.55 | 3,967.00 | 3,808.25 | 3,924.15 | 3,924.15 | 6,066 |
May 09, 2024 | 3,796.35 | 3,885.25 | 3,768.40 | 3,839.75 | 3,839.75 | 29,005 |
May 08, 2024 | 3,838.90 | 3,838.90 | 3,728.60 | 3,775.25 | 3,775.25 | 8,620 |
May 07, 2024 | 3,836.45 | 3,858.90 | 3,773.00 | 3,832.65 | 3,832.65 | 22,487 |
May 06, 2024 | 3,971.65 | 3,971.65 | 3,763.05 | 3,800.30 | 3,800.30 | 17,046 |
May 03, 2024 | 4,080.00 | 4,100.00 | 3,878.35 | 3,893.80 | 3,893.80 | 15,884 |
May 02, 2024 | 4,044.80 | 4,073.00 | 3,962.95 | 3,996.20 | 3,996.20 | 3,805 |
Apr 30, 2024 | 3,889.70 | 4,027.00 | 3,851.85 | 3,992.75 | 3,992.75 | 22,641 |
Apr 29, 2024 | 3,900.50 | 3,946.30 | 3,813.75 | 3,847.40 | 3,847.40 | 9,608 |
Apr 26, 2024 | 3,923.05 | 3,954.10 | 3,854.20 | 3,898.15 | 3,898.15 | 3,955 |
Apr 25, 2024 | 3,950.45 | 3,976.00 | 3,893.00 | 3,917.10 | 3,917.10 | 2,992 |
Apr 24, 2024 | 4,020.05 | 4,114.95 | 3,930.00 | 3,947.25 | 3,947.25 | 14,895 |
Apr 23, 2024 | 3,889.20 | 4,050.00 | 3,845.05 | 4,021.00 | 4,021.00 | 26,970 |
Apr 22, 2024 | 3,795.05 | 3,852.70 | 3,734.05 | 3,822.65 | 3,822.65 | 11,538 |
Apr 19, 2024 | 3,751.35 | 3,886.85 | 3,750.10 | 3,761.20 | 3,761.20 | 15,338 |
Apr 18, 2024 | 3,849.60 | 3,925.00 | 3,775.00 | 3,792.95 | 3,792.95 | 27,153 |
Apr 16, 2024 | 3,926.35 | 3,981.30 | 3,837.00 | 3,850.65 | 3,850.65 | 19,853 |
Apr 15, 2024 | 3,959.95 | 4,038.85 | 3,787.75 | 4,007.20 | 4,007.20 | 35,256 |
Apr 12, 2024 | 3,800.30 | 4,043.25 | 3,800.30 | 3,995.65 | 3,995.65 | 18,301 |
Apr 10, 2024 | 3,817.35 | 3,829.80 | 3,721.30 | 3,801.25 | 3,801.25 | 4,038 |
Apr 09, 2024 | 3,829.35 | 3,829.35 | 3,661.95 | 3,699.50 | 3,699.50 | 6,532 |
Apr 08, 2024 | 3,623.00 | 3,818.15 | 3,613.50 | 3,762.50 | 3,762.50 | 15,302 |
Apr 05, 2024 | 3,567.45 | 3,667.95 | 3,552.55 | 3,568.25 | 3,568.25 | 16,175 |
Apr 04, 2024 | 3,499.95 | 3,600.00 | 3,436.65 | 3,587.15 | 3,587.15 | 12,819 |
Apr 03, 2024 | 3,549.95 | 3,560.00 | 3,438.00 | 3,468.85 | 3,468.85 | 5,324 |
Apr 02, 2024 | 3,508.40 | 3,573.10 | 3,465.50 | 3,498.00 | 3,498.00 | 4,144 |
Apr 01, 2024 | 3,466.00 | 3,620.20 | 3,448.55 | 3,498.80 | 3,498.80 | 8,330 |
Mar 28, 2024 | 3,549.45 | 3,549.45 | 3,428.20 | 3,455.30 | 3,455.30 | 9,184 |
Mar 27, 2024 | 3,503.05 | 3,590.00 | 3,440.40 | 3,477.70 | 3,477.70 | 10,953 |
Mar 26, 2024 | 3,410.30 | 3,500.60 | 3,365.30 | 3,471.45 | 3,471.45 | 4,852 |
Mar 22, 2024 | 3,406.85 | 3,470.00 | 3,366.75 | 3,421.20 | 3,421.20 | 8,527 |
Mar 21, 2024 | 3,474.35 | 3,474.35 | 3,340.55 | 3,406.85 | 3,406.85 | 6,071 |
Mar 20, 2024 | 3,328.80 | 3,435.60 | 3,209.65 | 3,419.75 | 3,419.75 | 11,388 |
Mar 19, 2024 | 3,189.35 | 3,320.55 | 3,176.75 | 3,301.25 | 3,301.25 | 5,107 |
Mar 19, 2024 | 3.5 Dividend | |||||
Mar 18, 2024 | 3,219.75 | 3,219.75 | 3,112.15 | 3,181.55 | 3,178.05 | 6,071 |
Mar 15, 2024 | 3,133.15 | 3,275.25 | 3,063.80 | 3,216.40 | 3,212.86 | 10,472 |
Mar 14, 2024 | 2,975.00 | 3,129.00 | 2,883.60 | 3,095.60 | 3,092.19 | 25,707 |
Mar 13, 2024 | 3,299.70 | 3,299.70 | 2,961.05 | 3,010.90 | 3,007.59 | 14,412 |
Mar 12, 2024 | 3,350.05 | 3,380.00 | 3,257.85 | 3,264.10 | 3,260.51 | 15,892 |
Mar 11, 2024 | 3,400.50 | 3,472.30 | 3,312.50 | 3,356.05 | 3,352.36 | 6,793 |
Mar 07, 2024 | 3,300.25 | 3,419.95 | 3,295.00 | 3,394.35 | 3,390.62 | 14,520 |
Mar 06, 2024 | 3,381.85 | 3,391.15 | 3,225.00 | 3,360.90 | 3,357.20 | 9,582 |
Mar 05, 2024 | 3,426.25 | 3,433.25 | 3,361.40 | 3,381.70 | 3,377.98 | 243,214 |
Mar 04, 2024 | 3,200.35 | 3,442.00 | 3,200.35 | 3,418.10 | 3,414.34 | 36,271 |
Mar 01, 2024 | 3,249.95 | 3,249.95 | 3,193.10 | 3,206.80 | 3,203.27 | 3,655 |
Feb 29, 2024 | 3,226.45 | 3,283.75 | 3,193.25 | 3,211.20 | 3,207.67 | 6,357 |
Feb 28, 2024 | 3,262.15 | 3,312.00 | 3,240.00 | 3,270.00 | 3,266.40 | 5,415 |
Feb 27, 2024 | 3,230.00 | 3,288.45 | 3,181.00 | 3,254.15 | 3,250.57 | 5,202 |
Feb 26, 2024 | 3,132.95 | 3,202.45 | 3,127.35 | 3,180.10 | 3,176.60 | 5,243 |
Feb 23, 2024 | 3,146.45 | 3,197.15 | 3,093.60 | 3,156.40 | 3,152.93 | 10,945 |
Feb 22, 2024 | 3,213.65 | 3,220.95 | 3,104.00 | 3,117.00 | 3,113.57 | 12,781 |
Feb 21, 2024 | 3,328.65 | 3,328.65 | 3,199.75 | 3,212.60 | 3,209.07 | 6,798 |
Feb 20, 2024 | 3,250.05 | 3,304.80 | 3,250.05 | 3,291.05 | 3,287.43 | 6,372 |
Feb 19, 2024 | 3,298.25 | 3,310.90 | 3,200.75 | 3,276.55 | 3,272.95 | 13,547 |
Feb 16, 2024 | 3,335.05 | 3,377.00 | 3,265.75 | 3,275.20 | 3,271.60 | 4,139 |
Feb 15, 2024 | 3,336.85 | 3,357.55 | 3,301.05 | 3,326.35 | 3,322.69 | 3,534 |
Feb 14, 2024 | 3,200.10 | 3,320.85 | 3,200.10 | 3,299.60 | 3,295.97 | 3,705 |
Feb 13, 2024 | 3,227.05 | 3,324.95 | 3,180.00 | 3,302.95 | 3,299.32 | 11,820 |
Feb 12, 2024 | 3,347.00 | 3,356.40 | 3,210.00 | 3,221.70 | 3,218.16 | 3,624 |
Feb 09, 2024 | 3,259.15 | 3,340.00 | 3,188.30 | 3,308.75 | 3,305.11 | 6,909 |
Feb 08, 2024 | 3,327.30 | 3,366.00 | 3,220.85 | 3,226.70 | 3,223.15 | 5,708 |
Feb 07, 2024 | 3,206.10 | 3,319.05 | 3,206.10 | 3,292.45 | 3,288.83 | 12,215 |
Feb 06, 2024 | 3,192.45 | 3,296.95 | 3,188.90 | 3,261.00 | 3,257.41 | 6,178 |
Feb 05, 2024 | 3,204.85 | 3,204.85 | 3,135.60 | 3,170.20 | 3,166.71 | 3,559 |
Feb 02, 2024 | 3,193.85 | 3,240.00 | 3,168.65 | 3,199.55 | 3,196.03 | 20,647 |
Feb 01, 2024 | 3,237.85 | 3,237.85 | 3,138.90 | 3,159.00 | 3,155.52 | 4,360 |
Jan 31, 2024 | 3,099.85 | 3,214.00 | 3,047.05 | 3,189.35 | 3,185.84 | 6,864 |
Jan 30, 2024 | 3,239.85 | 3,252.45 | 3,041.10 | 3,059.75 | 3,056.38 | 11,956 |
Jan 29, 2024 | 3,279.85 | 3,279.85 | 3,121.00 | 3,192.00 | 3,188.49 | 9,054 |
Jan 25, 2024 | 3,316.75 | 3,316.75 | 3,170.00 | 3,180.90 | 3,177.40 | 21,261 |
Jan 24, 2024 | 3,053.70 | 3,360.00 | 2,995.40 | 3,316.75 | 3,313.10 | 92,125 |
Jan 23, 2024 | 3,027.00 | 3,143.40 | 2,981.00 | 3,017.25 | 3,013.93 | 25,443 |
Jan 19, 2024 | 3,159.80 | 3,159.80 | 3,092.95 | 3,105.35 | 3,101.93 | 3,313 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 3,053.10 | 3,161.10 | 3,040.00 | 3,149.45 | 3,145.99 | 11,239 |
Jan 16, 2024 | 3,039.85 | 3,076.80 | 3,017.90 | 3,050.75 | 3,047.39 | 8,878 |
Jan 15, 2024 | 3,046.95 | 3,060.15 | 2,994.05 | 3,011.95 | 3,008.64 | 7,125 |
Jan 12, 2024 | 3,030.10 | 3,031.00 | 2,956.00 | 2,987.20 | 2,983.91 | 33,075 |
Jan 11, 2024 | 3,088.15 | 3,088.15 | 2,822.15 | 2,981.95 | 2,978.67 | 110,867 |
Jan 10, 2024 | 3,224.00 | 3,292.15 | 3,139.60 | 3,148.20 | 3,144.74 | 16,378 |
Jan 09, 2024 | 3,385.00 | 3,391.70 | 3,203.05 | 3,223.80 | 3,220.25 | 7,552 |
Jan 08, 2024 | 3,385.40 | 3,402.65 | 3,295.20 | 3,307.55 | 3,303.91 | 11,973 |
Jan 05, 2024 | 3,393.45 | 3,420.00 | 3,325.00 | 3,385.30 | 3,381.58 | 7,354 |
Jan 04, 2024 | 3,227.70 | 3,415.00 | 3,227.70 | 3,345.15 | 3,341.47 | 26,983 |
Jan 03, 2024 | 3,200.15 | 3,261.20 | 3,130.05 | 3,227.55 | 3,224.00 | 17,012 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |