Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 15,528 |
May 30, 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - |
May 29, 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - |
May 28, 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - |
May 24, 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 55,100 |
May 23, 2024 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | - |
May 22, 2024 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 83,300 |
May 21, 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | - |
May 20, 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | - |
May 17, 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 24,900 |
May 16, 2024 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 4,300 |
May 15, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
May 14, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
May 13, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
May 10, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 81,100 |
May 09, 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | - |
May 08, 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 18,300 |
May 07, 2024 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 1,039,766 |
May 03, 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | - |
May 02, 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 21,700 |
May 01, 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
Apr 30, 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
Apr 29, 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
Apr 26, 2024 | 3,508.97 | 3,510.00 | 3,508.97 | 3,510.00 | 3,510.00 | 12,934 |
Apr 25, 2024 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 800 |
Apr 24, 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
Apr 23, 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
Apr 22, 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 10,400 |
Apr 19, 2024 | 3,522.00 | 3,550.00 | 3,521.30 | 3,550.00 | 3,550.00 | 295,549 |
Apr 18, 2024 | 3,602.72 | 3,602.72 | 3,602.00 | 3,602.00 | 3,602.00 | 4,372 |
Apr 17, 2024 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 500 |
Apr 16, 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | - |
Apr 15, 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,875,000 |
Apr 12, 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,916,300 |
Apr 11, 2024 | 3,781.00 | 3,781.76 | 3,781.00 | 3,781.76 | 3,781.76 | 1,915,700 |
Apr 10, 2024 | 3,740.00 | 3,740.00 | 3,739.44 | 3,740.00 | 3,740.00 | 2,171,700 |
Apr 09, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
Apr 08, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
Apr 05, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 185,290 |
Apr 04, 2024 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 30,000 |
Apr 03, 2024 | 3,620.72 | 3,620.72 | 3,620.00 | 3,620.00 | 3,620.00 | 2,900 |
Apr 02, 2024 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 129,500 |
Mar 28, 2024 | 3,801.40 | 3,806.00 | 3,801.40 | 3,806.00 | 3,806.00 | 115,500 |
Mar 27, 2024 | 3,853.00 | 3,853.00 | 3,852.23 | 3,852.42 | 3,852.42 | 29,770 |
Mar 26, 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 23,679 |
Mar 25, 2024 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 52,900 |
Mar 22, 2024 | 3,872.00 | 3,872.77 | 3,872.00 | 3,872.00 | 3,872.00 | 2,114,100 |
Mar 21, 2024 | 3,799.00 | 3,804.00 | 3,791.73 | 3,799.00 | 3,799.00 | 1,240,366 |
Mar 20, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | - |
Mar 19, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 5,800 |
Mar 18, 2024 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 1,986,936 |
Mar 15, 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 26,300 |
Mar 14, 2024 | 3,445.00 | 3,450.00 | 3,444.48 | 3,445.00 | 3,445.00 | 1,906,031 |
Mar 13, 2024 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 2,185,543 |
Mar 12, 2024 | 3,475.00 | 3,475.00 | 3,474.48 | 3,474.48 | 3,474.48 | 2,105,700 |
Mar 11, 2024 | 3,498.00 | 3,498.00 | 3,471.42 | 3,485.00 | 3,485.00 | 1,998,600 |
Mar 08, 2024 | 3,610.00 | 3,660.00 | 3,610.00 | 3,660.00 | 3,660.00 | 1,806,200 |
Mar 07, 2024 | 3,660.00 | 3,799.00 | 3,660.00 | 3,661.47 | 3,661.47 | 3,059,600 |
Mar 06, 2024 | 3,769.00 | 3,769.00 | 3,751.71 | 3,751.71 | 3,751.71 | 341,130 |
Mar 05, 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 51,000 |
Mar 04, 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 115,374 |
Mar 01, 2024 | 3,680.00 | 3,680.00 | 3,653.00 | 3,680.00 | 3,680.00 | 2,336,394 |
Feb 29, 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 287,243 |
Feb 28, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 12,400 |
Feb 27, 2024 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 6,500 |
Feb 26, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
Feb 23, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
Feb 22, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
Feb 21, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 2,607,500 |
Feb 20, 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
Feb 19, 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
Feb 16, 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 2,800 |
Feb 15, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
Feb 14, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
Feb 13, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
Feb 12, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
Feb 09, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 108,317 |
Feb 08, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
Feb 07, 2024 | 3,280.00 | 3,280.00 | 3,260.00 | 3,260.00 | 3,260.00 | 75,800 |
Feb 06, 2024 | 3,125.38 | 3,135.00 | 3,125.38 | 3,135.00 | 3,135.00 | 56,200 |
Feb 05, 2024 | 2,992.00 | 2,992.00 | 2,951.50 | 2,992.00 | 2,992.00 | 2,732,923 |
Feb 02, 2024 | 2,951.50 | 2,952.09 | 2,951.16 | 2,951.50 | 2,951.50 | 44,200 |
Feb 01, 2024 | 2,946.43 | 2,946.43 | 2,945.00 | 2,945.00 | 2,945.00 | 63,300 |
Jan 31, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
Jan 30, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
Jan 29, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
Jan 26, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 126,200 |
Jan 25, 2024 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | - |
Jan 24, 2024 | 2,961.41 | 2,992.16 | 2,958.18 | 2,959.50 | 2,959.50 | 156,300 |
Jan 23, 2024 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 29,200 |
Jan 22, 2024 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 473,800 |
Jan 19, 2024 | 2,962.00 | 2,986.49 | 2,961.56 | 2,962.00 | 2,962.00 | 153,600 |
Jan 18, 2024 | 2,931.06 | 2,931.79 | 2,931.06 | 2,931.79 | 2,931.79 | 98,700 |
Jan 17, 2024 | 2,874.73 | 2,885.00 | 2,874.73 | 2,885.00 | 2,885.00 | 157,900 |
Jan 16, 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
Jan 15, 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
Jan 12, 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 12,200 |
Jan 11, 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 40,400 |
Jan 10, 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 17,200 |
Jan 09, 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |