Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1,440.00 | 1,560.00 | 1,440.00 | 1,486.00 | 1,486.00 | 99,170 |
25 Jun 2024 | 1,538.00 | 1,567.00 | 1,430.00 | 1,440.00 | 1,440.00 | 132,094 |
24 Jun 2024 | 1,593.00 | 1,617.00 | 1,517.00 | 1,538.00 | 1,538.00 | 120,434 |
21 Jun 2024 | 1,783.00 | 1,818.00 | 1,618.00 | 1,618.00 | 1,618.00 | 258,750 |
20 Jun 2024 | 1,743.00 | 1,843.00 | 1,718.00 | 1,783.00 | 1,783.00 | 308,843 |
19 Jun 2024 | 1,578.00 | 1,771.00 | 1,531.00 | 1,743.00 | 1,743.00 | 724,494 |
18 Jun 2024 | 1,440.00 | 1,570.00 | 1,412.00 | 1,570.00 | 1,570.00 | 264,116 |
17 Jun 2024 | 1,420.00 | 1,460.00 | 1,345.00 | 1,440.00 | 1,440.00 | 365,136 |
14 Jun 2024 | 1,519.00 | 1,534.00 | 1,423.00 | 1,423.00 | 1,423.00 | 198,123 |
13 Jun 2024 | 1,541.00 | 1,541.00 | 1,503.00 | 1,518.00 | 1,518.00 | 89,901 |
12 Jun 2024 | 1,594.00 | 1,594.00 | 1,532.00 | 1,541.00 | 1,541.00 | 110,975 |
11 Jun 2024 | 1,593.00 | 1,601.00 | 1,585.00 | 1,594.00 | 1,594.00 | 19,241 |
10 Jun 2024 | 1,620.00 | 1,623.00 | 1,592.00 | 1,593.00 | 1,593.00 | 51,205 |
07 Jun 2024 | 1,596.00 | 1,686.00 | 1,571.00 | 1,620.00 | 1,620.00 | 138,538 |
05 Jun 2024 | 1,605.00 | 1,631.00 | 1,577.00 | 1,591.00 | 1,591.00 | 104,498 |
04 Jun 2024 | 1,700.00 | 1,710.00 | 1,590.00 | 1,602.00 | 1,602.00 | 147,145 |
03 Jun 2024 | 1,754.00 | 1,779.00 | 1,698.00 | 1,700.00 | 1,700.00 | 100,708 |
31 May 2024 | 1,714.00 | 1,880.00 | 1,714.00 | 1,753.00 | 1,753.00 | 79,971 |
30 May 2024 | 1,817.00 | 1,825.00 | 1,750.00 | 1,760.00 | 1,760.00 | 58,001 |
29 May 2024 | 1,810.00 | 1,883.00 | 1,777.00 | 1,817.00 | 1,817.00 | 43,265 |
28 May 2024 | 1,851.00 | 1,945.00 | 1,810.00 | 1,827.00 | 1,827.00 | 119,127 |
27 May 2024 | 1,850.00 | 1,999.00 | 1,825.00 | 1,853.00 | 1,853.00 | 233,241 |
24 May 2024 | 1,786.00 | 1,860.00 | 1,660.00 | 1,811.00 | 1,811.00 | 287,250 |
23 May 2024 | 1,995.00 | 1,995.00 | 1,782.00 | 1,786.00 | 1,786.00 | 355,239 |
22 May 2024 | 2,045.00 | 2,070.00 | 1,994.00 | 1,995.00 | 1,995.00 | 161,514 |
21 May 2024 | 1,990.00 | 2,095.00 | 1,920.00 | 2,055.00 | 2,055.00 | 450,704 |
20 May 2024 | 2,205.00 | 2,400.00 | 2,140.00 | 2,205.00 | 2,205.00 | 222,414 |
17 May 2024 | 2,110.00 | 2,320.00 | 2,030.00 | 2,210.00 | 2,210.00 | 426,859 |
16 May 2024 | 2,150.00 | 2,170.00 | 2,040.00 | 2,120.00 | 2,120.00 | 547,550 |
14 May 2024 | 2,595.00 | 2,650.00 | 2,200.00 | 2,200.00 | 2,200.00 | 760,835 |
13 May 2024 | 2,850.00 | 3,165.00 | 2,250.00 | 2,595.00 | 2,595.00 | 4,302,427 |
10 May 2024 | 2,100.00 | 2,730.00 | 2,000.00 | 2,730.00 | 2,730.00 | 1,712,333 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 0.1:1 Stock split | |||||
09 Apr 2024 | 1,550.00 | 1,610.00 | 1,500.00 | 1,600.00 | 1,600.00 | 242,045 |
08 Apr 2024 | 1,760.00 | 1,760.00 | 1,550.00 | 1,550.00 | 1,550.00 | 481,431 |
05 Apr 2024 | 1,730.00 | 1,820.00 | 1,690.00 | 1,760.00 | 1,760.00 | 309,937 |
04 Apr 2024 | 1,730.00 | 1,790.00 | 1,720.00 | 1,730.00 | 1,730.00 | 153,834 |
03 Apr 2024 | 1,770.00 | 1,780.00 | 1,670.00 | 1,720.00 | 1,720.00 | 265,050 |
02 Apr 2024 | 1,820.00 | 1,830.00 | 1,770.00 | 1,780.00 | 1,780.00 | 176,551 |
01 Apr 2024 | 1,790.00 | 1,850.00 | 1,780.00 | 1,830.00 | 1,830.00 | 198,171 |
29 Mar 2024 | 1,910.00 | 1,910.00 | 1,790.00 | 1,790.00 | 1,790.00 | 164,264 |
28 Mar 2024 | 1,760.00 | 1,940.00 | 1,740.00 | 1,890.00 | 1,890.00 | 407,168 |
27 Mar 2024 | 1,870.00 | 1,880.00 | 1,750.00 | 1,760.00 | 1,760.00 | 243,130 |
26 Mar 2024 | 1,900.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,850.00 | 180,634 |
25 Mar 2024 | 1,940.00 | 1,950.00 | 1,890.00 | 1,900.00 | 1,900.00 | 182,286 |
22 Mar 2024 | 1,990.00 | 2,000.00 | 1,900.00 | 1,930.00 | 1,930.00 | 306,373 |
21 Mar 2024 | 2,270.00 | 2,390.00 | 2,030.00 | 2,030.00 | 2,030.00 | 979,811 |
20 Mar 2024 | 2,000.00 | 2,160.00 | 1,960.00 | 2,110.00 | 2,110.00 | 794,525 |
19 Mar 2024 | 2,020.00 | 2,020.00 | 1,940.00 | 1,980.00 | 1,980.00 | 166,927 |
18 Mar 2024 | 1,990.00 | 2,140.00 | 1,960.00 | 1,980.00 | 1,980.00 | 494,307 |
15 Mar 2024 | 1,950.00 | 1,970.00 | 1,820.00 | 1,950.00 | 1,950.00 | 841,240 |
14 Mar 2024 | 1,980.00 | 2,250.00 | 1,900.00 | 1,990.00 | 1,990.00 | 1,855,666 |
13 Mar 2024 | 2,360.00 | 2,550.00 | 2,310.00 | 2,350.00 | 2,350.00 | 497,052 |
12 Mar 2024 | 2,420.00 | 2,460.00 | 2,330.00 | 2,340.00 | 2,340.00 | 204,725 |
11 Mar 2024 | 2,410.00 | 2,530.00 | 2,390.00 | 2,410.00 | 2,410.00 | 164,961 |
08 Mar 2024 | 2,430.00 | 2,480.00 | 2,370.00 | 2,400.00 | 2,400.00 | 223,672 |
07 Mar 2024 | 2,400.00 | 2,580.00 | 2,370.00 | 2,430.00 | 2,430.00 | 350,524 |
06 Mar 2024 | 2,540.00 | 2,630.00 | 2,370.00 | 2,400.00 | 2,400.00 | 518,693 |
05 Mar 2024 | 2,640.00 | 2,650.00 | 2,380.00 | 2,550.00 | 2,550.00 | 729,548 |
04 Mar 2024 | 2,660.00 | 2,830.00 | 2,630.00 | 2,640.00 | 2,640.00 | 409,017 |
29 Feb 2024 | 3,000.00 | 3,090.00 | 2,700.00 | 2,710.00 | 2,710.00 | 928,316 |
28 Feb 2024 | 2,610.00 | 3,370.00 | 2,610.00 | 3,000.00 | 3,000.00 | 5,961,629 |
27 Feb 2024 | 2,800.00 | 2,800.00 | 2,580.00 | 2,600.00 | 2,600.00 | 369,000 |
26 Feb 2024 | 2,790.00 | 2,890.00 | 2,670.00 | 2,820.00 | 2,820.00 | 439,624 |
23 Feb 2024 | 3,140.00 | 3,140.00 | 2,740.00 | 2,780.00 | 2,780.00 | 660,454 |
22 Feb 2024 | 3,120.00 | 3,170.00 | 2,880.00 | 3,040.00 | 3,040.00 | 713,660 |
21 Feb 2024 | 3,510.00 | 3,560.00 | 3,000.00 | 3,110.00 | 3,110.00 | 1,515,938 |
20 Feb 2024 | 3,320.00 | 3,690.00 | 3,120.00 | 3,410.00 | 3,410.00 | 9,001,979 |
19 Feb 2024 | 2,250.00 | 2,860.00 | 2,220.00 | 2,860.00 | 2,860.00 | 3,226,560 |
16 Feb 2024 | 2,250.00 | 2,260.00 | 2,180.00 | 2,200.00 | 2,200.00 | 103,696 |
15 Feb 2024 | 2,220.00 | 2,370.00 | 2,210.00 | 2,240.00 | 2,240.00 | 239,590 |
14 Feb 2024 | 2,170.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | 101,309 |
13 Feb 2024 | 2,170.00 | 2,190.00 | 2,070.00 | 2,170.00 | 2,170.00 | 153,973 |
08 Feb 2024 | 2,160.00 | 2,230.00 | 2,130.00 | 2,160.00 | 2,160.00 | 142,957 |
07 Feb 2024 | 2,260.00 | 2,270.00 | 2,160.00 | 2,160.00 | 2,160.00 | 159,078 |
06 Feb 2024 | 2,420.00 | 2,430.00 | 2,230.00 | 2,250.00 | 2,250.00 | 237,401 |
05 Feb 2024 | 2,420.00 | 2,490.00 | 2,330.00 | 2,420.00 | 2,420.00 | 263,069 |
02 Feb 2024 | 2,260.00 | 2,580.00 | 2,230.00 | 2,420.00 | 2,420.00 | 570,574 |
01 Feb 2024 | 2,200.00 | 2,260.00 | 2,100.00 | 2,260.00 | 2,260.00 | 295,226 |
31 Jan 2024 | 2,070.00 | 2,250.00 | 2,050.00 | 2,180.00 | 2,180.00 | 446,926 |
30 Jan 2024 | 2,130.00 | 2,420.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1,153,491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |