Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 3,423.00 | 3,425.64 | 3,394.00 | 3,394.00 | 3,394.00 | 46,882 |
31 May 2024 | 3,378.00 | 3,394.00 | 3,373.27 | 3,382.00 | 3,382.00 | 29,299 |
30 May 2024 | 3,340.00 | 3,372.00 | 3,333.00 | 3,369.50 | 3,369.50 | 16,464 |
29 May 2024 | 3,374.00 | 3,377.00 | 3,348.07 | 3,352.00 | 3,352.00 | 26,165 |
28 May 2024 | 3,408.00 | 3,409.00 | 3,388.99 | 3,397.50 | 3,397.50 | 20,133 |
24 May 2024 | 3,373.00 | 3,392.00 | 3,370.00 | 3,389.00 | 3,389.00 | 42,626 |
23 May 2024 | 3,409.00 | 3,412.55 | 3,385.00 | 3,383.50 | 3,383.50 | 18,725 |
22 May 2024 | 3,389.00 | 3,399.00 | 3,386.71 | 3,395.00 | 3,395.00 | 12,201 |
21 May 2024 | 3,419.00 | 3,420.00 | 3,404.18 | 3,410.00 | 3,410.00 | 41,152 |
20 May 2024 | 3,435.00 | 3,441.00 | 3,419.31 | 3,427.00 | 3,427.00 | 18,139 |
17 May 2024 | 3,429.00 | 3,429.00 | 3,414.00 | 3,412.00 | 3,412.00 | 81,099 |
16 May 2024 | 3,435.00 | 3,443.00 | 3,422.00 | 3,421.00 | 3,421.00 | 80,461 |
15 May 2024 | 3,434.00 | 3,436.00 | 3,425.00 | 3,432.50 | 3,432.50 | 25,065 |
14 May 2024 | 3,419.00 | 3,430.98 | 3,415.57 | 3,426.00 | 3,426.00 | 19,978 |
13 May 2024 | 3,412.00 | 3,424.00 | 3,407.00 | 3,418.00 | 3,418.00 | 64,033 |
10 May 2024 | 3,406.00 | 3,419.67 | 3,406.00 | 3,413.00 | 3,413.00 | 28,289 |
09 May 2024 | 3,393.00 | 3,402.91 | 3,381.00 | 3,401.00 | 3,401.00 | 238,221 |
08 May 2024 | 3,390.00 | 3,390.00 | 3,377.00 | 3,390.00 | 3,390.00 | 27,514 |
07 May 2024 | 3,410.00 | 3,427.00 | 3,387.41 | 3,398.50 | 3,398.50 | 196,681 |
03 May 2024 | 3,353.00 | 3,367.00 | 3,347.00 | 3,358.50 | 3,358.50 | 143,428 |
02 May 2024 | 3,345.00 | 3,355.00 | 3,339.00 | 3,347.00 | 3,347.00 | 32,566 |
01 May 2024 | 3,328.00 | 3,340.00 | 3,286.00 | 3,319.00 | 3,319.00 | 25,090 |
30 Apr 2024 | 3,382.00 | 3,382.00 | 3,345.34 | 3,342.50 | 3,342.50 | 27,522 |
29 Apr 2024 | 3,371.00 | 3,373.00 | 3,358.11 | 3,363.00 | 3,363.00 | 12,545 |
26 Apr 2024 | 3,341.00 | 3,361.00 | 3,341.00 | 3,358.00 | 3,358.00 | 33,361 |
25 Apr 2024 | 3,360.00 | 3,361.90 | 3,329.00 | 3,337.00 | 3,337.00 | 26,349 |
24 Apr 2024 | 3,395.00 | 3,397.00 | 3,381.76 | 3,379.50 | 3,379.50 | 23,970 |
23 Apr 2024 | 3,383.00 | 3,393.00 | 3,373.24 | 3,382.00 | 3,382.00 | 11,692 |
22 Apr 2024 | 3,364.00 | 3,385.00 | 3,356.97 | 3,370.00 | 3,370.00 | 28,580 |
19 Apr 2024 | 3,305.00 | 3,338.00 | 3,300.00 | 3,338.00 | 3,338.00 | 10,238 |
18 Apr 2024 | 3,330.00 | 3,334.00 | 3,316.00 | 3,331.00 | 3,331.00 | 60,280 |
17 Apr 2024 | 3,313.00 | 3,336.00 | 3,303.00 | 3,315.00 | 3,315.00 | 53,019 |
16 Apr 2024 | 3,341.00 | 3,348.00 | 3,321.03 | 3,330.00 | 3,330.00 | 429,628 |
15 Apr 2024 | 3,390.00 | 3,409.00 | 3,385.00 | 3,387.00 | 3,387.00 | 31,152 |
12 Apr 2024 | 3,410.00 | 3,417.00 | 3,388.00 | 3,392.00 | 3,392.00 | 28,956 |
11 Apr 2024 | 3,411.00 | 3,412.00 | 3,379.00 | 3,386.00 | 3,386.00 | 46,152 |
10 Apr 2024 | 3,419.00 | 3,423.08 | 3,376.00 | 3,401.00 | 3,401.00 | 38,660 |
09 Apr 2024 | 3,419.00 | 3,419.84 | 3,398.00 | 3,402.00 | 3,402.00 | 48,464 |
08 Apr 2024 | 3,412.00 | 3,425.00 | 3,402.05 | 3,418.00 | 3,418.00 | 30,065 |
05 Apr 2024 | 3,397.00 | 3,409.00 | 3,391.00 | 3,401.50 | 3,401.50 | 35,234 |
04 Apr 2024 | 3,427.00 | 3,443.00 | 3,421.01 | 3,439.00 | 3,439.00 | 30,586 |
03 Apr 2024 | 3,418.00 | 3,426.00 | 3,411.00 | 3,425.00 | 3,425.00 | 41,402 |
02 Apr 2024 | 3,441.00 | 3,446.00 | 3,414.00 | 3,415.00 | 3,415.00 | 211,645 |
28 Mar 2024 | 3,436.00 | 3,450.96 | 3,431.00 | 3,444.00 | 3,444.00 | 34,625 |
27 Mar 2024 | 3,412.00 | 3,429.00 | 3,408.00 | 3,425.50 | 3,425.50 | 43,155 |
26 Mar 2024 | 3,400.00 | 3,415.00 | 3,399.00 | 3,414.50 | 3,414.50 | 37,297 |
25 Mar 2024 | 3,400.00 | 3,406.00 | 3,385.24 | 3,399.00 | 3,399.00 | 20,969 |
22 Mar 2024 | 3,422.00 | 3,434.98 | 3,414.16 | 3,414.00 | 3,414.00 | 16,256 |
21 Mar 2024 | 3,382.00 | 3,409.00 | 3,376.00 | 3,406.00 | 3,406.00 | 24,058 |
20 Mar 2024 | 3,352.00 | 3,352.96 | 3,346.00 | 3,348.50 | 3,348.50 | 28,455 |
19 Mar 2024 | 3,331.00 | 3,342.98 | 3,331.00 | 3,344.00 | 3,344.00 | 28,922 |
18 Mar 2024 | 3,324.00 | 3,336.00 | 3,321.00 | 3,331.00 | 3,331.00 | 25,659 |
15 Mar 2024 | 3,321.00 | 3,327.00 | 3,318.00 | 3,319.00 | 3,319.00 | 63,745 |
14 Mar 2024 | 3,321.00 | 3,329.00 | 3,300.02 | 3,303.00 | 3,303.00 | 47,183 |
13 Mar 2024 | 3,323.00 | 3,326.00 | 3,312.03 | 3,319.00 | 3,319.00 | 68,057 |
12 Mar 2024 | 3,311.00 | 3,332.00 | 3,310.41 | 3,325.00 | 3,325.00 | 52,391 |
11 Mar 2024 | 3,290.00 | 3,299.00 | 3,276.00 | 3,299.00 | 3,299.00 | 104,216 |
08 Mar 2024 | 3,327.00 | 3,332.00 | 3,312.00 | 3,312.00 | 3,312.00 | 341,789 |
07 Mar 2024 | 3,312.00 | 3,333.00 | 3,308.05 | 3,325.00 | 3,325.00 | 57,711 |
06 Mar 2024 | 3,295.00 | 3,321.55 | 3,295.00 | 3,324.50 | 3,324.50 | 22,195 |
05 Mar 2024 | 3,303.00 | 3,306.70 | 3,291.00 | 3,294.00 | 3,294.00 | 40,899 |
04 Mar 2024 | 3,302.00 | 3,302.00 | 3,291.30 | 3,299.00 | 3,299.00 | 20,529 |
01 Mar 2024 | 3,293.00 | 3,305.00 | 3,289.45 | 3,301.00 | 3,301.00 | 20,954 |
29 Feb 2024 | 3,262.00 | 3,276.00 | 3,256.00 | 3,266.00 | 3,266.00 | 14,524 |
28 Feb 2024 | 3,260.00 | 3,265.70 | 3,256.00 | 3,262.00 | 3,262.00 | 58,312 |
27 Feb 2024 | 3,260.00 | 3,269.00 | 3,255.75 | 3,264.50 | 3,264.50 | 23,810 |
26 Feb 2024 | 3,269.00 | 3,269.00 | 3,258.30 | 3,262.50 | 3,262.50 | 33,586 |
23 Feb 2024 | 3,259.00 | 3,269.00 | 3,254.00 | 3,269.00 | 3,269.00 | 49,937 |
22 Feb 2024 | 3,256.00 | 3,270.30 | 3,250.00 | 3,261.50 | 3,261.50 | 13,632 |
21 Feb 2024 | 3,239.00 | 3,243.00 | 3,234.45 | 3,235.00 | 3,235.00 | 40,797 |
20 Feb 2024 | 3,250.00 | 3,251.00 | 3,233.00 | 3,235.00 | 3,235.00 | 57,500 |
19 Feb 2024 | 3,243.00 | 3,252.00 | 3,240.00 | 3,250.00 | 3,250.00 | 20,088 |
16 Feb 2024 | 3,249.00 | 3,258.59 | 3,242.00 | 3,247.00 | 3,247.00 | 12,621 |
15 Feb 2024 | 3,230.00 | 3,247.00 | 3,223.05 | 3,241.00 | 3,241.00 | 87,412 |
14 Feb 2024 | 3,205.00 | 3,222.00 | 3,205.00 | 3,219.00 | 3,219.00 | 14,296 |
13 Feb 2024 | 3,231.00 | 3,231.76 | 3,190.00 | 3,196.50 | 3,196.50 | 81,883 |
12 Feb 2024 | 3,207.00 | 3,230.00 | 3,203.00 | 3,230.00 | 3,230.00 | 107,843 |
09 Feb 2024 | 3,198.00 | 3,208.00 | 3,193.30 | 3,193.50 | 3,193.50 | 15,206 |
08 Feb 2024 | 3,201.00 | 3,213.70 | 3,191.30 | 3,193.00 | 3,193.00 | 30,354 |
07 Feb 2024 | 3,209.00 | 3,220.00 | 3,201.30 | 3,205.00 | 3,205.00 | 67,106 |
06 Feb 2024 | 3,211.00 | 3,221.00 | 3,206.00 | 3,217.50 | 3,217.50 | 42,743 |
05 Feb 2024 | 3,211.00 | 3,221.55 | 3,204.30 | 3,209.50 | 3,209.50 | 41,607 |
02 Feb 2024 | 3,205.00 | 3,209.00 | 3,193.00 | 3,204.00 | 3,204.00 | 16,341 |
01 Feb 2024 | 3,214.00 | 3,226.00 | 3,190.45 | 3,190.50 | 3,190.50 | 32,849 |
31 Jan 2024 | 3,228.00 | 3,233.00 | 3,210.70 | 3,212.00 | 3,212.00 | 35,597 |
30 Jan 2024 | 3,202.00 | 3,219.70 | 3,202.00 | 3,216.50 | 3,216.50 | 30,501 |
29 Jan 2024 | 3,204.00 | 3,204.00 | 3,194.00 | 3,196.00 | 3,196.00 | 15,660 |
26 Jan 2024 | 3,189.00 | 3,196.55 | 3,181.90 | 3,194.00 | 3,194.00 | 36,447 |
25 Jan 2024 | 3,201.00 | 3,209.40 | 3,188.90 | 3,205.00 | 3,205.00 | 35,599 |
24 Jan 2024 | 3,204.00 | 3,213.00 | 3,192.60 | 3,201.00 | 3,201.00 | 72,624 |
23 Jan 2024 | 3,190.00 | 3,194.65 | 3,174.00 | 3,193.00 | 3,193.00 | 17,451 |
22 Jan 2024 | 3,184.00 | 3,194.00 | 3,179.00 | 3,187.00 | 3,187.00 | 35,046 |
19 Jan 2024 | 3,159.00 | 3,166.30 | 3,152.45 | 3,161.00 | 3,161.00 | 34,551 |
18 Jan 2024 | 3,144.00 | 3,157.00 | 3,138.75 | 3,148.00 | 3,148.00 | 4,359 |
17 Jan 2024 | 3,159.00 | 3,159.00 | 3,138.00 | 3,143.00 | 3,143.00 | 12,491 |
16 Jan 2024 | 3,185.00 | 3,190.00 | 3,175.00 | 3,184.00 | 3,184.00 | 57,547 |
15 Jan 2024 | 3,193.00 | 3,194.71 | 3,186.45 | 3,194.00 | 3,194.00 | 39,032 |
12 Jan 2024 | 3,189.00 | 3,195.00 | 3,178.61 | 3,184.00 | 3,184.00 | 9,525 |
11 Jan 2024 | 3,209.00 | 3,209.00 | 3,171.00 | 3,171.00 | 3,171.00 | 16,308 |
10 Jan 2024 | 3,202.00 | 3,204.40 | 3,187.15 | 3,191.00 | 3,191.00 | 296,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |