Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 3,475.00 | 3,495.00 | 3,425.00 | 3,425.00 | 3,425.00 | 12,802 |
05 Jun 2024 | 3,490.00 | 3,505.00 | 3,435.00 | 3,470.00 | 3,470.00 | 20,371 |
04 Jun 2024 | 3,530.00 | 3,535.00 | 3,475.00 | 3,475.00 | 3,475.00 | 18,334 |
03 Jun 2024 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 18,153 |
31 May 2024 | 3,440.00 | 3,515.00 | 3,440.00 | 3,500.00 | 3,500.00 | 19,553 |
30 May 2024 | 3,420.00 | 3,495.00 | 3,420.00 | 3,485.00 | 3,485.00 | 6,767 |
29 May 2024 | 3,505.00 | 3,550.00 | 3,465.00 | 3,465.00 | 3,465.00 | 23,915 |
28 May 2024 | 3,470.00 | 3,530.00 | 3,455.00 | 3,505.00 | 3,505.00 | 24,064 |
27 May 2024 | 3,480.00 | 3,490.00 | 3,440.00 | 3,470.00 | 3,470.00 | 12,137 |
24 May 2024 | 3,485.00 | 3,490.00 | 3,460.00 | 3,490.00 | 3,490.00 | 10,489 |
23 May 2024 | 3,545.00 | 3,545.00 | 3,455.00 | 3,460.00 | 3,460.00 | 34,503 |
22 May 2024 | 3,510.00 | 3,560.00 | 3,510.00 | 3,525.00 | 3,525.00 | 22,889 |
21 May 2024 | 3,520.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,520.00 | 39,944 |
20 May 2024 | 3,490.00 | 3,540.00 | 3,480.00 | 3,520.00 | 3,520.00 | 56,847 |
17 May 2024 | 3,445.00 | 3,495.00 | 3,400.00 | 3,470.00 | 3,470.00 | 50,387 |
16 May 2024 | 3,365.00 | 3,565.00 | 3,360.00 | 3,445.00 | 3,445.00 | 113,552 |
14 May 2024 | 3,375.00 | 3,385.00 | 3,360.00 | 3,365.00 | 3,365.00 | 7,807 |
13 May 2024 | 3,360.00 | 3,380.00 | 3,350.00 | 3,375.00 | 3,375.00 | 21,752 |
10 May 2024 | 3,375.00 | 3,375.00 | 3,350.00 | 3,355.00 | 3,355.00 | 9,999 |
09 May 2024 | 3,345.00 | 3,375.00 | 3,335.00 | 3,375.00 | 3,375.00 | 14,828 |
08 May 2024 | 3,340.00 | 3,370.00 | 3,335.00 | 3,365.00 | 3,365.00 | 15,565 |
07 May 2024 | 3,330.00 | 3,360.00 | 3,310.00 | 3,350.00 | 3,350.00 | 13,760 |
03 May 2024 | 3,335.00 | 3,345.00 | 3,320.00 | 3,330.00 | 3,330.00 | 7,431 |
02 May 2024 | 3,295.00 | 3,340.00 | 3,295.00 | 3,335.00 | 3,335.00 | 7,526 |
30 Apr 2024 | 3,310.00 | 3,325.00 | 3,295.00 | 3,320.00 | 3,320.00 | 10,596 |
29 Apr 2024 | 3,300.00 | 3,320.00 | 3,285.00 | 3,310.00 | 3,310.00 | 11,866 |
26 Apr 2024 | 3,300.00 | 3,320.00 | 3,265.00 | 3,300.00 | 3,300.00 | 21,738 |
25 Apr 2024 | 3,270.00 | 3,295.00 | 3,260.00 | 3,290.00 | 3,290.00 | 19,641 |
24 Apr 2024 | 3,265.00 | 3,285.00 | 3,260.00 | 3,270.00 | 3,270.00 | 7,384 |
23 Apr 2024 | 3,250.00 | 3,290.00 | 3,250.00 | 3,265.00 | 3,265.00 | 16,810 |
22 Apr 2024 | 3,245.00 | 3,300.00 | 3,245.00 | 3,270.00 | 3,270.00 | 29,178 |
19 Apr 2024 | 3,240.00 | 3,280.00 | 3,200.00 | 3,260.00 | 3,260.00 | 78,259 |
18 Apr 2024 | 3,240.00 | 3,295.00 | 3,240.00 | 3,285.00 | 3,285.00 | 5,128 |
17 Apr 2024 | 3,265.00 | 3,280.00 | 3,240.00 | 3,260.00 | 3,260.00 | 16,819 |
16 Apr 2024 | 3,295.00 | 3,305.00 | 3,255.00 | 3,265.00 | 3,265.00 | 29,781 |
15 Apr 2024 | 3,305.00 | 3,305.00 | 3,260.00 | 3,300.00 | 3,300.00 | 15,097 |
12 Apr 2024 | 3,250.00 | 3,335.00 | 3,250.00 | 3,310.00 | 3,310.00 | 34,131 |
11 Apr 2024 | 3,240.00 | 3,265.00 | 3,235.00 | 3,260.00 | 3,260.00 | 19,423 |
09 Apr 2024 | 3,215.00 | 3,260.00 | 3,215.00 | 3,240.00 | 3,240.00 | 26,435 |
08 Apr 2024 | 3,300.00 | 3,300.00 | 3,240.00 | 3,245.00 | 3,245.00 | 19,730 |
05 Apr 2024 | 3,290.00 | 3,295.00 | 3,260.00 | 3,285.00 | 3,285.00 | 7,362 |
04 Apr 2024 | 3,295.00 | 3,305.00 | 3,215.00 | 3,285.00 | 3,285.00 | 67,768 |
03 Apr 2024 | 3,265.00 | 3,340.00 | 3,250.00 | 3,290.00 | 3,290.00 | 39,827 |
02 Apr 2024 | 3,360.00 | 3,360.00 | 3,280.00 | 3,285.00 | 3,285.00 | 22,613 |
01 Apr 2024 | 3,265.00 | 3,315.00 | 3,265.00 | 3,315.00 | 3,315.00 | 13,203 |
29 Mar 2024 | 3,360.00 | 3,360.00 | 3,280.00 | 3,290.00 | 3,290.00 | 17,658 |
28 Mar 2024 | 3,365.00 | 3,390.00 | 3,325.00 | 3,355.00 | 3,355.00 | 14,902 |
27 Mar 2024 | 3,355.00 | 3,400.00 | 3,340.00 | 3,365.00 | 3,365.00 | 18,617 |
26 Mar 2024 | 3,390.00 | 3,390.00 | 3,305.00 | 3,355.00 | 3,355.00 | 15,530 |
25 Mar 2024 | 3,315.00 | 3,360.00 | 3,310.00 | 3,310.00 | 3,310.00 | 17,182 |
22 Mar 2024 | 3,305.00 | 3,305.00 | 3,280.00 | 3,305.00 | 3,305.00 | 14,533 |
21 Mar 2024 | 3,310.00 | 3,325.00 | 3,285.00 | 3,300.00 | 3,300.00 | 22,512 |
20 Mar 2024 | 3,295.00 | 3,300.00 | 3,255.00 | 3,275.00 | 3,275.00 | 21,393 |
19 Mar 2024 | 3,325.00 | 3,325.00 | 3,275.00 | 3,280.00 | 3,280.00 | 36,580 |
18 Mar 2024 | 3,325.00 | 3,340.00 | 3,300.00 | 3,305.00 | 3,305.00 | 14,455 |
15 Mar 2024 | 3,365.00 | 3,370.00 | 3,315.00 | 3,335.00 | 3,335.00 | 19,172 |
14 Mar 2024 | 3,380.00 | 3,400.00 | 3,330.00 | 3,365.00 | 3,365.00 | 17,952 |
13 Mar 2024 | 3,380.00 | 3,405.00 | 3,365.00 | 3,375.00 | 3,375.00 | 14,778 |
12 Mar 2024 | 3,425.00 | 3,425.00 | 3,385.00 | 3,385.00 | 3,385.00 | 17,654 |
11 Mar 2024 | 3,400.00 | 3,425.00 | 3,360.00 | 3,410.00 | 3,410.00 | 28,779 |
08 Mar 2024 | 3,265.00 | 3,405.00 | 3,265.00 | 3,400.00 | 3,400.00 | 26,925 |
07 Mar 2024 | 3,260.00 | 3,290.00 | 3,240.00 | 3,285.00 | 3,285.00 | 31,223 |
06 Mar 2024 | 3,245.00 | 3,280.00 | 3,235.00 | 3,280.00 | 3,280.00 | 19,456 |
05 Mar 2024 | 3,230.00 | 3,270.00 | 3,195.00 | 3,230.00 | 3,230.00 | 51,905 |
04 Mar 2024 | 3,280.00 | 3,305.00 | 3,220.00 | 3,240.00 | 3,240.00 | 70,714 |
29 Feb 2024 | 3,355.00 | 3,360.00 | 3,275.00 | 3,275.00 | 3,275.00 | 44,607 |
28 Feb 2024 | 3,310.00 | 3,360.00 | 3,310.00 | 3,360.00 | 3,360.00 | 22,432 |
27 Feb 2024 | 3,375.00 | 3,375.00 | 3,310.00 | 3,310.00 | 3,310.00 | 22,877 |
26 Feb 2024 | 3,380.00 | 3,420.00 | 3,350.00 | 3,360.00 | 3,360.00 | 15,629 |
23 Feb 2024 | 3,390.00 | 3,405.00 | 3,365.00 | 3,380.00 | 3,380.00 | 10,837 |
22 Feb 2024 | 3,440.00 | 3,450.00 | 3,360.00 | 3,385.00 | 3,385.00 | 25,029 |
21 Feb 2024 | 3,435.00 | 3,480.00 | 3,420.00 | 3,420.00 | 3,420.00 | 11,503 |
20 Feb 2024 | 3,470.00 | 3,510.00 | 3,455.00 | 3,470.00 | 3,470.00 | 18,991 |
19 Feb 2024 | 3,470.00 | 3,520.00 | 3,465.00 | 3,475.00 | 3,475.00 | 19,434 |
16 Feb 2024 | 3,495.00 | 3,525.00 | 3,445.00 | 3,470.00 | 3,470.00 | 34,981 |
15 Feb 2024 | 3,485.00 | 3,515.00 | 3,460.00 | 3,465.00 | 3,465.00 | 17,876 |
14 Feb 2024 | 3,485.00 | 3,530.00 | 3,460.00 | 3,465.00 | 3,465.00 | 15,888 |
13 Feb 2024 | 3,480.00 | 3,485.00 | 3,445.00 | 3,485.00 | 3,485.00 | 15,606 |
08 Feb 2024 | 3,420.00 | 3,480.00 | 3,415.00 | 3,480.00 | 3,480.00 | 36,387 |
07 Feb 2024 | 3,420.00 | 3,445.00 | 3,380.00 | 3,430.00 | 3,430.00 | 29,772 |
06 Feb 2024 | 3,460.00 | 3,460.00 | 3,410.00 | 3,420.00 | 3,420.00 | 42,709 |
05 Feb 2024 | 3,460.00 | 3,460.00 | 3,400.00 | 3,440.00 | 3,440.00 | 34,695 |
02 Feb 2024 | 3,390.00 | 3,440.00 | 3,365.00 | 3,430.00 | 3,430.00 | 70,500 |
01 Feb 2024 | 3,275.00 | 3,490.00 | 3,275.00 | 3,410.00 | 3,410.00 | 307,271 |
31 Jan 2024 | 3,265.00 | 3,310.00 | 3,240.00 | 3,260.00 | 3,260.00 | 17,087 |
30 Jan 2024 | 3,250.00 | 3,310.00 | 3,245.00 | 3,265.00 | 3,265.00 | 42,588 |
29 Jan 2024 | 3,265.00 | 3,265.00 | 3,210.00 | 3,240.00 | 3,240.00 | 28,047 |
26 Jan 2024 | 3,230.00 | 3,300.00 | 3,230.00 | 3,240.00 | 3,240.00 | 27,023 |
25 Jan 2024 | 3,215.00 | 3,240.00 | 3,215.00 | 3,230.00 | 3,230.00 | 7,404 |
24 Jan 2024 | 3,250.00 | 3,265.00 | 3,210.00 | 3,215.00 | 3,215.00 | 18,686 |
23 Jan 2024 | 3,270.00 | 3,285.00 | 3,225.00 | 3,250.00 | 3,250.00 | 18,033 |
22 Jan 2024 | 3,265.00 | 3,290.00 | 3,240.00 | 3,250.00 | 3,250.00 | 10,506 |
19 Jan 2024 | 3,235.00 | 3,290.00 | 3,230.00 | 3,265.00 | 3,265.00 | 14,186 |
18 Jan 2024 | 3,245.00 | 3,285.00 | 3,230.00 | 3,230.00 | 3,230.00 | 18,553 |
17 Jan 2024 | 3,295.00 | 3,295.00 | 3,230.00 | 3,245.00 | 3,245.00 | 19,158 |
16 Jan 2024 | 3,340.00 | 3,345.00 | 3,295.00 | 3,295.00 | 3,295.00 | 21,553 |
15 Jan 2024 | 3,340.00 | 3,345.00 | 3,330.00 | 3,340.00 | 3,340.00 | 989 |
12 Jan 2024 | 3,330.00 | 3,350.00 | 3,320.00 | 3,340.00 | 3,340.00 | 7,620 |
11 Jan 2024 | 3,325.00 | 3,345.00 | 3,300.00 | 3,330.00 | 3,330.00 | 26,048 |
10 Jan 2024 | 3,345.00 | 3,345.00 | 3,325.00 | 3,325.00 | 3,325.00 | 12,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |