Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | - |
May 21, 2024 | 3,579.00 | 3,582.00 | 3,577.00 | 3,577.00 | 3,577.00 | 8,875 |
May 20, 2024 | 3,638.00 | 3,640.00 | 3,638.00 | 3,629.00 | 3,629.00 | 830 |
May 17, 2024 | 3,648.00 | 3,661.00 | 3,634.00 | 3,658.00 | 3,658.00 | 1,711 |
May 16, 2024 | 3,598.00 | 3,635.00 | 3,598.00 | 3,632.50 | 3,632.50 | 520 |
May 15, 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,588.50 | 3,588.50 | 283 |
May 14, 2024 | 3,578.00 | 3,593.00 | 3,578.00 | 3,578.50 | 3,578.50 | 13,458 |
May 13, 2024 | 3,584.00 | 3,589.00 | 3,584.00 | 3,586.50 | 3,586.50 | 6,011 |
May 10, 2024 | 3,545.00 | 3,561.00 | 3,545.00 | 3,547.00 | 3,547.00 | 5,910 |
May 09, 2024 | 3,514.00 | 3,524.00 | 3,514.00 | 3,527.50 | 3,527.50 | 4,389 |
May 08, 2024 | 3,491.50 | 3,491.50 | 3,491.50 | 3,491.50 | 3,491.50 | - |
May 07, 2024 | 3,500.00 | 3,500.00 | 3,493.00 | 3,502.50 | 3,502.50 | 459 |
May 03, 2024 | 3,486.94 | 3,486.94 | 3,486.94 | 3,504.50 | 3,504.50 | 57 |
May 02, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,471.50 | 3,471.50 | 260 |
May 01, 2024 | 3,391.00 | 3,391.00 | 3,391.00 | 3,383.00 | 3,383.00 | 260 |
Apr 30, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,378.00 | 3,378.00 | 260 |
Apr 29, 2024 | 3,395.00 | 3,395.00 | 3,394.81 | 3,392.00 | 3,392.00 | 588 |
Apr 26, 2024 | 3,369.00 | 3,369.00 | 3,363.00 | 3,370.50 | 3,370.50 | 4,614 |
Apr 25, 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,316.50 | 3,316.50 | 1,128 |
Apr 24, 2024 | 3,342.00 | 3,342.00 | 3,342.00 | 3,322.50 | 3,322.50 | 260 |
Apr 23, 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,300.50 | 3,300.50 | 915 |
Apr 22, 2024 | 3,274.00 | 3,285.00 | 3,273.00 | 3,284.00 | 3,284.00 | 2,961 |
Apr 19, 2024 | 3,222.50 | 3,222.50 | 3,222.50 | 3,222.50 | 3,222.50 | - |
Apr 18, 2024 | 3,218.00 | 3,218.00 | 3,216.00 | 3,226.50 | 3,226.50 | 780 |
Apr 17, 2024 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | - |
Apr 16, 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
Apr 15, 2024 | 3,252.49 | 3,253.44 | 3,252.49 | 3,253.50 | 3,253.50 | 422 |
Apr 12, 2024 | 3,294.00 | 3,294.00 | 3,271.00 | 3,266.50 | 3,266.50 | 1,864 |
Apr 11, 2024 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
Apr 10, 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
Apr 09, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,298.50 | 3,298.50 | 260 |
Apr 08, 2024 | 3,295.00 | 3,295.00 | 3,294.57 | 3,300.50 | 3,300.50 | 108 |
Apr 05, 2024 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | - |
Apr 04, 2024 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
Apr 03, 2024 | 3,297.00 | 3,297.00 | 3,297.00 | 3,298.50 | 3,298.50 | 260 |
Apr 02, 2024 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | - |
Mar 28, 2024 | 3,312.00 | 3,313.00 | 3,312.00 | 3,313.50 | 3,313.50 | 338 |
Mar 27, 2024 | 3,287.00 | 3,298.00 | 3,285.24 | 3,297.50 | 3,297.50 | 3,074 |
Mar 26, 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,303.00 | 3,303.00 | 342 |
Mar 25, 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - |
Mar 22, 2024 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | - |
Mar 21, 2024 | 3,304.00 | 3,314.00 | 3,304.00 | 3,322.50 | 3,322.50 | 1,115 |
Mar 20, 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,283.00 | 3,283.00 | 260 |
Mar 19, 2024 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | - |
Mar 18, 2024 | 3,310.50 | 3,310.50 | 3,310.50 | 3,310.50 | 3,310.50 | - |
Mar 15, 2024 | 3,321.50 | 3,321.50 | 3,321.50 | 3,315.00 | 3,315.00 | 350 |
Mar 14, 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,330.50 | 3,330.50 | 260 |
Mar 13, 2024 | 3,355.50 | 3,355.50 | 3,355.50 | 3,355.50 | 3,355.50 | - |
Mar 12, 2024 | 3,361.50 | 3,361.50 | 3,361.50 | 3,361.50 | 3,361.50 | - |
Mar 11, 2024 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | - |
Mar 08, 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
Mar 07, 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,260.50 | 3,260.50 | 260 |
Mar 06, 2024 | 3,284.00 | 3,284.00 | 3,277.00 | 3,282.00 | 3,282.00 | 396 |
Mar 05, 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | - |
Mar 04, 2024 | 3,268.50 | 3,268.50 | 3,268.50 | 3,268.50 | 3,268.50 | - |
Mar 01, 2024 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | - |
Feb 29, 2024 | 3,295.00 | 3,295.00 | 3,295.00 | 3,294.50 | 3,294.50 | 260 |
Feb 28, 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
Feb 27, 2024 | 3,332.00 | 3,332.00 | 3,332.00 | 3,329.00 | 3,329.00 | 410 |
Feb 26, 2024 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | - |
Feb 23, 2024 | 3,328.50 | 3,328.50 | 3,328.50 | 3,328.50 | 3,328.50 | - |
Feb 22, 2024 | 3,339.24 | 3,339.24 | 3,339.24 | 3,335.00 | 3,335.00 | 2 |
Feb 21, 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,321.50 | 3,321.50 | 328 |
Feb 20, 2024 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | - |
Feb 19, 2024 | 3,300.72 | 3,300.72 | 3,300.72 | 3,308.00 | 3,308.00 | 2 |
Feb 16, 2024 | 3,327.08 | 3,327.08 | 3,327.08 | 3,320.50 | 3,320.50 | 5 |
Feb 15, 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
Feb 14, 2024 | 3,266.50 | 3,266.50 | 3,266.50 | 3,266.50 | 3,266.50 | - |
Feb 13, 2024 | 3,249.00 | 3,249.00 | 3,235.00 | 3,231.50 | 3,231.50 | 520 |
Feb 12, 2024 | 3,257.00 | 3,295.00 | 3,255.51 | 3,296.00 | 3,296.00 | 4,175 |
Feb 09, 2024 | 3,241.00 | 3,241.00 | 3,221.00 | 3,224.50 | 3,224.50 | 3,504 |
Feb 08, 2024 | 3,245.00 | 3,245.00 | 3,245.00 | 3,235.50 | 3,235.50 | 260 |
Feb 07, 2024 | 3,295.00 | 3,295.00 | 3,257.00 | 3,266.50 | 3,266.50 | 2,215 |
Feb 06, 2024 | 3,296.50 | 3,296.50 | 3,296.50 | 3,296.50 | 3,296.50 | - |
Feb 05, 2024 | 3,189.00 | 3,214.00 | 3,189.00 | 3,216.00 | 3,216.00 | 580 |
Feb 02, 2024 | 3,186.00 | 3,190.00 | 3,173.00 | 3,176.50 | 3,176.50 | 6,069 |
Feb 01, 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,176.50 | 3,176.50 | 260 |
Jan 31, 2024 | 3,173.00 | 3,173.00 | 3,173.00 | 3,170.00 | 3,170.00 | 726 |
Jan 30, 2024 | 3,173.00 | 3,173.50 | 3,173.00 | 3,173.00 | 3,173.00 | 156 |
Jan 29, 2024 | 3,208.00 | 3,208.00 | 3,205.00 | 3,194.00 | 3,194.00 | 1,818 |
Jan 26, 2024 | 3,185.00 | 3,202.00 | 3,185.00 | 3,209.00 | 3,209.00 | 740 |
Jan 25, 2024 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 77 |
Jan 24, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,211.50 | 3,211.50 | 260 |
Jan 23, 2024 | 3,109.00 | 3,170.00 | 3,109.00 | 3,160.50 | 3,160.50 | 2,016 |
Jan 22, 2024 | 3,082.00 | 3,090.55 | 3,080.00 | 3,094.50 | 3,094.50 | 1,103 |
Jan 19, 2024 | 3,124.00 | 3,124.00 | 3,124.00 | 3,123.50 | 3,123.50 | 260 |
Jan 18, 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,129.00 | 3,129.00 | 4,636 |
Jan 17, 2024 | 3,111.00 | 3,111.00 | 3,104.71 | 3,111.00 | 3,111.00 | 172 |
Jan 16, 2024 | 3,201.00 | 3,201.64 | 3,201.00 | 3,189.00 | 3,189.00 | 80 |
Jan 15, 2024 | 3,227.35 | 3,227.35 | 3,227.35 | 3,223.50 | 3,223.50 | 311 |
Jan 12, 2024 | 3,250.50 | 3,250.50 | 3,250.50 | 3,250.50 | 3,250.50 | - |
Jan 11, 2024 | 3,226.00 | 3,226.00 | 3,206.82 | 3,221.50 | 3,221.50 | 138 |
Jan 10, 2024 | 3,220.00 | 3,220.00 | 3,206.00 | 3,206.00 | 3,206.00 | 275 |
Jan 09, 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | - |
Jan 08, 2024 | 3,249.50 | 3,249.50 | 3,249.50 | 3,249.50 | 3,249.50 | - |
Jan 05, 2024 | 3,289.00 | 3,289.00 | 3,285.00 | 3,278.00 | 3,278.00 | 106 |
Jan 04, 2024 | 3,311.12 | 3,311.12 | 3,311.12 | 3,303.00 | 3,303.00 | 20 |
Jan 03, 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
Jan 02, 2024 | 3,331.00 | 3,331.00 | 3,326.00 | 3,328.50 | 3,328.50 | 727 |
Dec 29, 2023 | 3,359.00 | 3,363.00 | 3,359.00 | 3,360.00 | 3,360.00 | 323 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |