Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,488.00 | 1,560.50 | 1,475.00 | 1,545.00 | 1,545.00 | 51,098,400 |
13 Jun 2024 | 1,460.00 | 1,509.00 | 1,459.50 | 1,479.50 | 1,479.50 | 50,060,700 |
12 Jun 2024 | 1,427.00 | 1,438.50 | 1,412.00 | 1,438.50 | 1,438.50 | 22,028,000 |
11 Jun 2024 | 1,412.50 | 1,450.00 | 1,411.50 | 1,444.00 | 1,444.00 | 39,937,500 |
10 Jun 2024 | 1,394.50 | 1,413.00 | 1,389.00 | 1,405.00 | 1,405.00 | 16,629,700 |
07 Jun 2024 | 1,387.00 | 1,396.50 | 1,376.00 | 1,386.50 | 1,386.50 | 13,498,700 |
06 Jun 2024 | 1,413.50 | 1,421.00 | 1,385.00 | 1,389.50 | 1,389.50 | 24,910,600 |
05 Jun 2024 | 1,420.00 | 1,446.00 | 1,368.00 | 1,377.50 | 1,377.50 | 34,266,500 |
04 Jun 2024 | 1,383.00 | 1,435.00 | 1,380.50 | 1,431.50 | 1,431.50 | 49,667,800 |
03 Jun 2024 | 1,371.50 | 1,390.00 | 1,366.00 | 1,390.00 | 1,390.00 | 32,166,400 |
31 May 2024 | 1,331.00 | 1,368.00 | 1,328.00 | 1,368.00 | 1,368.00 | 38,649,500 |
30 May 2024 | 1,293.00 | 1,340.50 | 1,292.00 | 1,329.00 | 1,329.00 | 35,731,300 |
29 May 2024 | 1,347.00 | 1,349.50 | 1,293.00 | 1,308.00 | 1,308.00 | 56,852,200 |
28 May 2024 | 1,365.00 | 1,367.00 | 1,346.00 | 1,357.00 | 1,357.00 | 18,417,900 |
27 May 2024 | 1,335.50 | 1,369.00 | 1,335.00 | 1,367.00 | 1,367.00 | 28,792,800 |
24 May 2024 | 1,315.00 | 1,340.00 | 1,310.00 | 1,320.50 | 1,320.50 | 17,862,900 |
23 May 2024 | 1,316.00 | 1,332.50 | 1,290.00 | 1,329.50 | 1,329.50 | 23,295,900 |
22 May 2024 | 1,317.00 | 1,327.00 | 1,301.50 | 1,306.00 | 1,306.00 | 21,466,300 |
21 May 2024 | 1,353.00 | 1,359.50 | 1,326.00 | 1,327.50 | 1,327.50 | 22,735,800 |
20 May 2024 | 1,371.50 | 1,377.00 | 1,338.00 | 1,347.50 | 1,347.50 | 34,179,600 |
17 May 2024 | 1,344.50 | 1,375.50 | 1,336.50 | 1,370.50 | 1,370.50 | 25,016,500 |
16 May 2024 | 1,360.00 | 1,363.00 | 1,344.00 | 1,346.00 | 1,346.00 | 32,865,200 |
15 May 2024 | 1,322.00 | 1,366.50 | 1,320.50 | 1,351.00 | 1,351.00 | 49,721,400 |
14 May 2024 | 1,300.00 | 1,324.00 | 1,285.50 | 1,299.50 | 1,299.50 | 33,039,700 |
13 May 2024 | 1,280.50 | 1,298.50 | 1,275.00 | 1,288.00 | 1,288.00 | 31,140,300 |
10 May 2024 | 1,248.00 | 1,286.50 | 1,241.00 | 1,281.00 | 1,281.00 | 57,774,600 |
09 May 2024 | 1,300.00 | 1,303.50 | 1,234.00 | 1,242.00 | 1,242.00 | 110,733,500 |
08 May 2024 | 1,430.00 | 1,439.00 | 1,317.00 | 1,327.50 | 1,327.50 | 87,856,700 |
07 May 2024 | 1,440.00 | 1,458.00 | 1,420.50 | 1,432.00 | 1,432.00 | 40,017,700 |
02 May 2024 | 1,390.00 | 1,423.00 | 1,384.00 | 1,413.50 | 1,413.50 | 28,072,100 |
01 May 2024 | 1,401.50 | 1,412.00 | 1,370.50 | 1,392.50 | 1,392.50 | 33,839,700 |
30 Apr 2024 | 1,358.00 | 1,417.50 | 1,351.50 | 1,417.50 | 1,417.50 | 48,342,900 |
26 Apr 2024 | 1,334.50 | 1,351.00 | 1,307.00 | 1,345.50 | 1,345.50 | 31,340,700 |
25 Apr 2024 | 1,330.00 | 1,338.50 | 1,322.00 | 1,328.00 | 1,328.00 | 38,155,700 |
24 Apr 2024 | 1,350.00 | 1,379.00 | 1,337.00 | 1,358.00 | 1,358.00 | 34,786,000 |
23 Apr 2024 | 1,377.00 | 1,397.00 | 1,334.50 | 1,352.00 | 1,352.00 | 32,126,000 |
22 Apr 2024 | 1,355.00 | 1,399.50 | 1,342.00 | 1,357.50 | 1,357.50 | 37,581,000 |
19 Apr 2024 | 1,345.00 | 1,369.50 | 1,323.00 | 1,359.00 | 1,359.00 | 53,909,400 |
18 Apr 2024 | 1,363.00 | 1,394.00 | 1,326.50 | 1,384.00 | 1,384.00 | 46,866,200 |
17 Apr 2024 | 1,367.00 | 1,413.50 | 1,356.50 | 1,387.00 | 1,387.00 | 50,487,500 |
16 Apr 2024 | 1,400.00 | 1,410.50 | 1,338.50 | 1,342.00 | 1,342.00 | 45,140,100 |
15 Apr 2024 | 1,362.50 | 1,422.50 | 1,360.50 | 1,414.00 | 1,414.00 | 42,032,000 |
12 Apr 2024 | 1,387.00 | 1,391.50 | 1,369.00 | 1,391.00 | 1,391.00 | 28,160,500 |
11 Apr 2024 | 1,330.50 | 1,387.00 | 1,329.00 | 1,387.00 | 1,387.00 | 32,740,100 |
10 Apr 2024 | 1,336.00 | 1,362.50 | 1,326.00 | 1,339.00 | 1,339.00 | 33,471,200 |
09 Apr 2024 | 1,340.00 | 1,376.50 | 1,334.50 | 1,375.50 | 1,375.50 | 29,799,100 |
08 Apr 2024 | 1,350.00 | 1,367.50 | 1,330.50 | 1,334.50 | 1,334.50 | 32,039,800 |
05 Apr 2024 | 1,330.00 | 1,353.00 | 1,318.00 | 1,328.50 | 1,328.50 | 40,755,000 |
04 Apr 2024 | 1,367.50 | 1,377.50 | 1,333.50 | 1,355.00 | 1,355.00 | 48,454,200 |
03 Apr 2024 | 1,378.50 | 1,383.50 | 1,350.00 | 1,359.50 | 1,359.50 | 44,096,400 |
02 Apr 2024 | 1,412.00 | 1,428.00 | 1,380.50 | 1,396.00 | 1,396.00 | 61,540,800 |
01 Apr 2024 | 1,456.00 | 1,460.00 | 1,341.50 | 1,382.00 | 1,382.00 | 94,391,400 |
29 Mar 2024 | 1,395.00 | 1,447.50 | 1,372.50 | 1,428.00 | 1,428.00 | 49,916,700 |
28 Mar 2024 | 1,358.50 | 1,444.50 | 1,350.00 | 1,365.00 | 1,365.00 | 84,243,300 |
28 Mar 2024 | 12 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 1,399.50 | 1,401.50 | 1,340.00 | 1,346.50 | 1,334.50 | 66,266,000 |
26 Mar 2024 | 1,363.00 | 1,399.50 | 1,358.00 | 1,386.00 | 1,373.65 | 47,229,000 |
25 Mar 2024 | 1,350.00 | 1,374.00 | 1,340.50 | 1,359.00 | 1,346.89 | 38,158,000 |
22 Mar 2024 | 1,370.00 | 1,370.50 | 1,335.00 | 1,358.50 | 1,346.39 | 46,724,000 |
21 Mar 2024 | 1,318.00 | 1,347.00 | 1,306.00 | 1,346.50 | 1,334.50 | 52,639,000 |
19 Mar 2024 | 1,257.50 | 1,285.00 | 1,250.50 | 1,285.00 | 1,273.55 | 46,150,000 |
18 Mar 2024 | 1,242.00 | 1,261.50 | 1,230.50 | 1,261.50 | 1,250.26 | 35,026,000 |
15 Mar 2024 | 1,191.50 | 1,232.00 | 1,189.00 | 1,221.00 | 1,210.12 | 37,846,000 |
14 Mar 2024 | 1,192.00 | 1,207.50 | 1,176.00 | 1,203.00 | 1,192.28 | 26,443,000 |
13 Mar 2024 | 1,228.00 | 1,230.50 | 1,186.00 | 1,196.00 | 1,185.34 | 43,100,000 |
12 Mar 2024 | 1,180.00 | 1,203.00 | 1,171.50 | 1,198.00 | 1,187.32 | 45,016,000 |
11 Mar 2024 | 1,233.50 | 1,235.00 | 1,190.50 | 1,214.50 | 1,203.68 | 49,069,000 |
08 Mar 2024 | 1,244.50 | 1,281.50 | 1,240.00 | 1,263.50 | 1,252.24 | 38,563,000 |
07 Mar 2024 | 1,275.00 | 1,305.00 | 1,235.00 | 1,247.00 | 1,235.89 | 65,584,000 |
06 Mar 2024 | 1,217.50 | 1,263.00 | 1,208.50 | 1,258.50 | 1,247.28 | 42,002,000 |
05 Mar 2024 | 1,190.00 | 1,230.00 | 1,187.50 | 1,230.00 | 1,219.04 | 31,588,000 |
04 Mar 2024 | 1,205.00 | 1,213.50 | 1,190.00 | 1,193.00 | 1,182.37 | 29,743,000 |
01 Mar 2024 | 1,189.50 | 1,199.50 | 1,184.00 | 1,194.00 | 1,183.36 | 27,243,000 |
29 Feb 2024 | 1,172.50 | 1,182.50 | 1,159.00 | 1,182.50 | 1,171.96 | 40,347,000 |
28 Feb 2024 | 1,222.00 | 1,223.50 | 1,168.50 | 1,181.00 | 1,170.47 | 58,185,000 |
27 Feb 2024 | 1,180.00 | 1,214.00 | 1,178.50 | 1,209.00 | 1,198.23 | 49,853,000 |
26 Feb 2024 | 1,160.00 | 1,182.00 | 1,151.00 | 1,172.00 | 1,161.56 | 32,398,000 |
22 Feb 2024 | 1,146.00 | 1,157.50 | 1,133.50 | 1,155.00 | 1,144.71 | 33,335,000 |
21 Feb 2024 | 1,156.00 | 1,157.00 | 1,119.00 | 1,122.50 | 1,112.50 | 36,153,000 |
20 Feb 2024 | 1,149.50 | 1,165.50 | 1,139.00 | 1,148.00 | 1,137.77 | 46,055,000 |
19 Feb 2024 | 1,135.00 | 1,151.50 | 1,116.50 | 1,127.00 | 1,116.96 | 39,102,000 |
16 Feb 2024 | 1,103.50 | 1,126.00 | 1,090.00 | 1,100.00 | 1,090.20 | 38,713,000 |
15 Feb 2024 | 1,072.50 | 1,099.00 | 1,069.50 | 1,090.50 | 1,080.78 | 34,260,000 |
14 Feb 2024 | 1,045.00 | 1,057.00 | 1,032.00 | 1,053.00 | 1,043.62 | 19,929,000 |
13 Feb 2024 | 1,030.50 | 1,056.00 | 1,030.00 | 1,055.00 | 1,045.60 | 29,298,000 |
09 Feb 2024 | 1,028.00 | 1,037.00 | 1,016.00 | 1,022.50 | 1,013.39 | 23,965,000 |
08 Feb 2024 | 1,048.50 | 1,064.50 | 1,025.50 | 1,027.50 | 1,018.34 | 42,063,000 |
07 Feb 2024 | 1,080.00 | 1,080.00 | 1,014.50 | 1,036.00 | 1,026.77 | 85,479,000 |
06 Feb 2024 | 1,007.50 | 1,077.00 | 991.20 | 1,075.50 | 1,065.92 | 93,605,000 |
05 Feb 2024 | 999.00 | 1,017.50 | 990.10 | 1,010.50 | 1,001.49 | 42,729,000 |
02 Feb 2024 | 990.30 | 993.30 | 972.30 | 988.60 | 979.79 | 28,381,000 |
01 Feb 2024 | 989.00 | 996.20 | 981.00 | 982.90 | 974.14 | 30,910,000 |
31 Jan 2024 | 976.70 | 994.20 | 974.70 | 994.20 | 985.34 | 32,179,000 |
30 Jan 2024 | 975.20 | 991.80 | 971.50 | 983.20 | 974.44 | 39,486,000 |
29 Jan 2024 | 950.00 | 974.90 | 949.80 | 968.80 | 960.17 | 35,129,000 |
26 Jan 2024 | 954.10 | 957.70 | 938.10 | 940.50 | 932.12 | 26,160,000 |
25 Jan 2024 | 954.50 | 966.00 | 947.30 | 961.80 | 953.23 | 26,741,000 |
24 Jan 2024 | 944.00 | 957.70 | 942.00 | 953.30 | 944.80 | 28,209,000 |
23 Jan 2024 | 950.00 | 977.50 | 948.00 | 949.00 | 940.54 | 50,355,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |