Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 3,546.70 | 3,546.70 | 3,542.50 | 3,542.80 | 3,542.80 | 12 |
Jun 05, 2024 | 3,504.50 | 3,541.50 | 3,500.50 | 3,540.80 | 3,540.80 | 426 |
Jun 04, 2024 | 3,464.80 | 3,482.30 | 3,460.10 | 3,481.60 | 3,481.60 | 52 |
Jun 03, 2024 | 3,474.00 | 3,475.00 | 3,436.10 | 3,469.00 | 3,469.00 | 361 |
May 31, 2024 | 3,453.60 | 3,453.60 | 3,395.10 | 3,449.40 | 3,449.40 | 162 |
May 30, 2024 | 3,470.80 | 3,476.90 | 3,445.60 | 3,445.60 | 3,445.60 | 469 |
May 29, 2024 | 3,487.40 | 3,502.90 | 3,487.40 | 3,491.80 | 3,491.80 | 107 |
May 28, 2024 | 3,507.50 | 3,510.60 | 3,495.70 | 3,510.40 | 3,510.40 | 177 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 3,477.00 | 3,497.10 | 3,475.40 | 3,493.60 | 3,493.60 | 154 |
May 23, 2024 | 3,502.30 | 3,506.60 | 3,463.70 | 3,466.10 | 3,466.10 | 372 |
May 22, 2024 | 3,487.50 | 3,492.50 | 3,475.70 | 3,477.80 | 3,477.80 | 103 |
May 21, 2024 | 3,476.10 | 3,492.10 | 3,476.10 | 3,490.70 | 3,490.70 | 338 |
May 20, 2024 | 3,485.30 | 3,487.60 | 3,478.30 | 3,481.60 | 3,481.60 | 153 |
May 17, 2024 | 3,466.30 | 3,469.90 | 3,462.70 | 3,465.30 | 3,465.30 | 97 |
May 16, 2024 | 3,479.60 | 3,489.40 | 3,466.10 | 3,466.70 | 3,466.70 | 222 |
May 15, 2024 | 3,451.00 | 3,480.50 | 3,450.90 | 3,479.00 | 3,479.00 | 476 |
May 14, 2024 | 3,411.10 | 3,428.50 | 3,402.90 | 3,428.40 | 3,428.40 | 784 |
May 13, 2024 | 3,403.80 | 3,408.20 | 3,398.70 | 3,406.70 | 3,406.70 | 33 |
May 10, 2024 | 3,418.00 | 3,420.20 | 3,398.80 | 3,407.20 | 3,407.20 | 1,718 |
May 09, 2024 | 3,386.00 | 3,403.10 | 3,385.50 | 3,403.10 | 3,403.10 | 175 |
May 08, 2024 | 3,386.50 | 3,394.20 | 3,386.50 | 3,393.30 | 3,393.30 | 39 |
May 07, 2024 | 3,404.30 | 3,409.40 | 3,396.80 | 3,399.90 | 3,399.90 | 43 |
May 06, 2024 | 3,375.80 | 3,399.10 | 3,373.50 | 3,399.10 | 3,399.10 | 49 |
May 03, 2024 | 3,360.00 | 3,361.90 | 3,346.90 | 3,356.30 | 3,356.30 | 9 |
May 02, 2024 | 3,273.80 | 3,299.00 | 3,273.80 | 3,299.00 | 3,299.00 | 169 |
May 01, 2024 | 3,264.00 | 3,309.50 | 3,255.60 | 3,261.00 | 3,261.00 | 98 |
Apr 30, 2024 | 3,330.00 | 3,333.80 | 3,270.60 | 3,272.20 | 3,272.20 | 69 |
Apr 29, 2024 | 3,331.50 | 3,334.50 | 3,329.40 | 3,331.80 | 3,331.80 | 53 |
Apr 26, 2024 | 3,319.90 | 3,334.80 | 3,319.60 | 3,327.30 | 3,327.30 | 74 |
Apr 25, 2024 | 3,225.70 | 3,268.60 | 3,225.70 | 3,267.80 | 3,267.80 | 45 |
Apr 24, 2024 | 3,307.00 | 3,314.60 | 3,277.80 | 3,289.40 | 3,289.40 | 125 |
Apr 23, 2024 | 3,261.10 | 3,294.00 | 3,261.10 | 3,289.70 | 3,289.70 | 92 |
Apr 22, 2024 | 3,232.40 | 3,255.10 | 3,209.10 | 3,239.90 | 3,239.90 | 248 |
Apr 19, 2024 | 3,264.80 | 3,265.10 | 3,210.00 | 3,210.60 | 3,210.60 | 149 |
Apr 18, 2024 | 3,277.90 | 3,312.60 | 3,275.20 | 3,275.80 | 3,275.80 | 157 |
Apr 17, 2024 | 3,342.00 | 3,342.00 | 3,294.90 | 3,294.90 | 3,294.90 | 30 |
Apr 16, 2024 | 3,320.50 | 3,336.10 | 3,320.50 | 3,324.40 | 3,324.40 | 25 |
Apr 15, 2024 | 3,396.90 | 3,396.90 | 3,323.50 | 3,324.00 | 3,324.00 | 74 |
Apr 12, 2024 | 3,408.00 | 3,413.00 | 3,374.10 | 3,382.20 | 3,382.20 | 226 |
Apr 11, 2024 | 3,396.50 | 3,434.10 | 3,381.90 | 3,431.10 | 3,431.10 | 45 |
Apr 10, 2024 | 3,379.70 | 3,390.10 | 3,374.40 | 3,386.20 | 3,386.20 | 97 |
Apr 09, 2024 | 3,408.10 | 3,408.80 | 3,374.40 | 3,406.90 | 3,406.90 | 45 |
Apr 08, 2024 | 3,407.80 | 3,416.30 | 3,403.30 | 3,405.60 | 3,405.60 | 185 |
Apr 05, 2024 | 3,374.50 | 3,418.00 | 3,372.30 | 3,406.70 | 3,406.70 | 348 |
Apr 04, 2024 | 3,431.70 | 3,443.10 | 3,359.80 | 3,359.80 | 3,359.80 | 79 |
Apr 03, 2024 | 3,406.50 | 3,423.10 | 3,405.30 | 3,409.30 | 3,409.30 | 120 |
Apr 02, 2024 | 3,381.30 | 3,402.40 | 3,378.60 | 3,401.80 | 3,401.80 | 146 |
Apr 01, 2024 | 3,438.10 | 3,438.10 | 3,424.40 | 3,431.00 | 3,431.00 | 77 |
Mar 28, 2024 | 3,436.70 | 3,438.20 | 3,436.00 | 3,436.00 | 3,436.00 | 264 |
Mar 27, 2024 | 3,432.70 | 3,440.30 | 3,419.80 | 3,438.10 | 3,438.10 | 188 |
Mar 26, 2024 | 3,457.70 | 3,457.90 | 3,429.70 | 3,430.70 | 3,430.70 | 62 |
Mar 25, 2024 | 3,442.00 | 3,446.70 | 3,434.00 | 3,442.80 | 3,442.80 | 56 |
Mar 22, 2024 | 3,458.10 | 3,467.40 | 3,450.20 | 3,459.30 | 3,459.30 | 112 |
Mar 21, 2024 | 3,467.20 | 3,474.30 | 3,454.10 | 3,454.10 | 3,454.10 | 1,027 |
Mar 20, 2024 | 3,416.40 | 3,453.10 | 3,416.40 | 3,452.40 | 3,452.40 | 380 |
Mar 19, 2024 | 3,385.00 | 3,420.80 | 3,385.00 | 3,418.40 | 3,418.40 | 234 |
Mar 18, 2024 | 3,416.00 | 3,416.00 | 3,395.00 | 3,397.10 | 3,397.10 | 461 |
Mar 15, 2024 | 3,321.72 | 3,321.72 | 3,321.72 | 3,321.72 | 3,321.72 | 733 |
Mar 14, 2024 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | - |
Mar 13, 2024 | 3,358.60 | 3,368.10 | 3,358.10 | 3,358.10 | 3,358.10 | 521 |
Mar 12, 2024 | 3,327.00 | 3,374.50 | 3,325.00 | 3,371.40 | 3,371.40 | 2,000 |
Mar 11, 2024 | 3,316.00 | 3,324.30 | 3,309.20 | 3,316.50 | 3,316.50 | 4,074 |
Mar 08, 2024 | 3,398.10 | 3,400.10 | 3,333.40 | 3,333.40 | 3,333.40 | 634 |
Mar 07, 2024 | 3,341.10 | 3,376.90 | 3,341.10 | 3,371.80 | 3,371.80 | 354 |
Mar 06, 2024 | 3,335.40 | 3,335.70 | 3,317.00 | 3,325.50 | 3,325.50 | 44 |
Mar 05, 2024 | 3,327.80 | 3,331.80 | 3,297.00 | 3,309.00 | 3,309.00 | 174 |
Mar 04, 2024 | 3,369.20 | 3,369.40 | 3,362.50 | 3,363.40 | 3,363.40 | 439 |
Mar 01, 2024 | 3,352.70 | 3,379.20 | 3,346.20 | 3,379.20 | 3,379.20 | 284 |
Feb 29, 2024 | 3,338.50 | 3,348.40 | 3,326.40 | 3,345.70 | 3,345.70 | 464 |
Feb 28, 2024 | 3,320.70 | 3,327.70 | 3,316.70 | 3,322.50 | 3,322.50 | 163 |
Feb 27, 2024 | 3,329.70 | 3,336.70 | 3,328.40 | 3,336.30 | 3,336.30 | 199 |
Feb 26, 2024 | 3,343.80 | 3,347.10 | 3,332.00 | 3,332.50 | 3,332.50 | 570 |
Feb 23, 2024 | 3,356.00 | 3,360.30 | 3,332.70 | 3,339.60 | 3,339.60 | 940 |
Feb 22, 2024 | 3,321.70 | 3,343.70 | 3,321.70 | 3,343.60 | 3,343.60 | 119 |
Feb 21, 2024 | 3,232.50 | 3,246.20 | 3,232.30 | 3,244.90 | 3,244.90 | 83 |
Feb 20, 2024 | 3,243.80 | 3,253.30 | 3,243.80 | 3,253.30 | 3,253.30 | 123 |
Feb 16, 2024 | 3,310.00 | 3,313.20 | 3,287.90 | 3,287.90 | 3,287.90 | 188 |
Feb 15, 2024 | 3,305.50 | 3,309.90 | 3,289.90 | 3,309.90 | 3,309.90 | 212 |
Feb 14, 2024 | 3,290.50 | 3,308.20 | 3,274.00 | 3,308.20 | 3,308.20 | 249 |
Feb 13, 2024 | 3,261.80 | 3,282.50 | 3,257.50 | 3,266.70 | 3,266.70 | 109 |
Feb 12, 2024 | 3,326.40 | 3,331.20 | 3,311.30 | 3,312.90 | 3,312.90 | 595 |
Feb 09, 2024 | 3,309.70 | 3,332.80 | 3,309.70 | 3,332.80 | 3,332.80 | 230 |
Feb 08, 2024 | 3,297.10 | 3,304.10 | 3,296.20 | 3,300.10 | 3,300.10 | 96 |
Feb 07, 2024 | 3,290.10 | 3,295.40 | 3,284.90 | 3,295.00 | 3,295.00 | 335 |
Feb 06, 2024 | 3,260.10 | 3,260.10 | 3,236.50 | 3,253.50 | 3,253.50 | 456 |
Feb 05, 2024 | 3,254.10 | 3,259.70 | 3,230.50 | 3,253.80 | 3,253.80 | 183 |
Feb 02, 2024 | 3,235.50 | 3,255.40 | 3,234.90 | 3,253.00 | 3,253.00 | 727 |
Feb 01, 2024 | 3,147.00 | 3,189.80 | 3,147.00 | 3,189.80 | 3,189.80 | 160 |
Jan 31, 2024 | 3,173.40 | 3,175.50 | 3,147.00 | 3,147.00 | 3,147.00 | 457 |
Jan 30, 2024 | 3,228.50 | 3,228.50 | 3,213.90 | 3,215.20 | 3,215.20 | 697 |
Jan 29, 2024 | 3,203.70 | 3,228.20 | 3,203.70 | 3,228.20 | 3,228.20 | 65 |
Jan 26, 2024 | 3,194.10 | 3,205.20 | 3,192.40 | 3,192.80 | 3,192.80 | 234 |
Jan 25, 2024 | 3,201.20 | 3,209.60 | 3,192.60 | 3,197.90 | 3,197.90 | 187 |
Jan 24, 2024 | 3,207.00 | 3,215.50 | 3,193.90 | 3,194.30 | 3,194.30 | 281 |
Jan 23, 2024 | 3,177.60 | 3,185.90 | 3,171.10 | 3,185.40 | 3,185.40 | 166 |
Jan 22, 2024 | 3,189.50 | 3,192.50 | 3,174.50 | 3,176.20 | 3,176.20 | 326 |
Jan 19, 2024 | 3,135.00 | 3,168.70 | 3,134.00 | 3,166.30 | 3,166.30 | 143 |
Jan 18, 2024 | 3,104.10 | 3,122.70 | 3,103.00 | 3,122.70 | 3,122.70 | 171 |
Jan 17, 2024 | 3,087.00 | 3,087.00 | 3,057.40 | 3,083.60 | 3,083.60 | 415 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |