Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,049.00 | 2,054.50 | 2,038.00 | 2,040.00 | 2,040.00 | 3,068,600 |
20 May 2024 | 2,028.00 | 2,054.00 | 2,026.00 | 2,037.00 | 2,037.00 | 4,734,300 |
17 May 2024 | 2,006.00 | 2,024.50 | 1,999.50 | 2,024.50 | 2,024.50 | 6,987,400 |
16 May 2024 | 2,024.00 | 2,031.00 | 2,012.50 | 2,023.00 | 2,023.00 | 4,981,600 |
15 May 2024 | 2,018.00 | 2,027.50 | 2,011.00 | 2,011.00 | 2,011.00 | 3,890,400 |
14 May 2024 | 2,018.00 | 2,029.50 | 2,015.00 | 2,024.00 | 2,024.00 | 4,430,300 |
13 May 2024 | 2,030.00 | 2,033.50 | 2,008.50 | 2,018.50 | 2,018.50 | 4,602,100 |
10 May 2024 | 2,010.00 | 2,032.00 | 2,003.00 | 2,026.50 | 2,026.50 | 5,667,800 |
09 May 2024 | 2,019.00 | 2,027.00 | 2,008.50 | 2,014.50 | 2,014.50 | 5,864,100 |
08 May 2024 | 1,997.00 | 2,012.50 | 1,981.00 | 1,981.00 | 1,981.00 | 5,683,300 |
07 May 2024 | 2,009.50 | 2,017.50 | 1,980.00 | 2,004.00 | 2,004.00 | 7,762,400 |
02 May 2024 | 2,042.50 | 2,048.50 | 2,026.00 | 2,027.50 | 2,027.50 | 5,134,900 |
01 May 2024 | 2,042.00 | 2,056.50 | 2,038.00 | 2,051.00 | 2,051.00 | 4,092,300 |
30 Apr 2024 | 2,039.50 | 2,051.00 | 2,026.00 | 2,040.00 | 2,040.00 | 6,195,100 |
26 Apr 2024 | 2,040.00 | 2,051.50 | 2,028.50 | 2,039.50 | 2,039.50 | 4,825,300 |
25 Apr 2024 | 2,062.00 | 2,079.00 | 2,046.50 | 2,050.00 | 2,050.00 | 6,764,600 |
24 Apr 2024 | 2,043.50 | 2,054.00 | 2,034.50 | 2,048.00 | 2,048.00 | 5,779,500 |
23 Apr 2024 | 2,036.00 | 2,046.00 | 2,026.50 | 2,032.00 | 2,032.00 | 5,061,100 |
22 Apr 2024 | 2,023.00 | 2,051.50 | 2,019.00 | 2,031.00 | 2,031.00 | 8,173,000 |
19 Apr 2024 | 1,985.00 | 2,000.00 | 1,968.00 | 1,995.50 | 1,995.50 | 9,203,300 |
18 Apr 2024 | 1,972.00 | 2,005.50 | 1,964.00 | 1,970.50 | 1,970.50 | 6,221,900 |
17 Apr 2024 | 1,971.00 | 1,986.50 | 1,950.50 | 1,950.50 | 1,950.50 | 7,020,800 |
16 Apr 2024 | 1,970.00 | 1,987.50 | 1,955.00 | 1,975.00 | 1,975.00 | 8,961,000 |
15 Apr 2024 | 1,990.00 | 2,011.50 | 1,970.50 | 2,000.00 | 2,000.00 | 9,596,700 |
12 Apr 2024 | 1,992.00 | 2,017.50 | 1,978.50 | 1,999.50 | 1,999.50 | 17,334,400 |
11 Apr 2024 | 2,152.50 | 2,160.00 | 2,042.00 | 2,042.00 | 2,042.00 | 12,062,900 |
10 Apr 2024 | 2,197.00 | 2,225.00 | 2,138.00 | 2,145.00 | 2,145.00 | 10,257,400 |
09 Apr 2024 | 2,158.00 | 2,182.00 | 2,157.00 | 2,180.00 | 2,180.00 | 4,284,300 |
08 Apr 2024 | 2,174.00 | 2,178.50 | 2,152.50 | 2,159.00 | 2,159.00 | 4,336,200 |
05 Apr 2024 | 2,107.50 | 2,151.00 | 2,105.00 | 2,140.00 | 2,140.00 | 4,446,500 |
04 Apr 2024 | 2,160.00 | 2,162.50 | 2,127.50 | 2,129.00 | 2,129.00 | 5,021,100 |
03 Apr 2024 | 2,111.50 | 2,140.00 | 2,096.50 | 2,132.00 | 2,132.00 | 5,484,300 |
02 Apr 2024 | 2,141.50 | 2,154.00 | 2,126.50 | 2,129.50 | 2,129.50 | 4,688,800 |
01 Apr 2024 | 2,202.50 | 2,211.50 | 2,128.50 | 2,143.50 | 2,143.50 | 4,784,900 |
29 Mar 2024 | 2,206.00 | 2,244.00 | 2,206.00 | 2,214.50 | 2,214.50 | 2,427,200 |
28 Mar 2024 | 2,179.00 | 2,204.00 | 2,178.50 | 2,200.00 | 2,200.00 | 7,022,200 |
27 Mar 2024 | 2,164.00 | 2,196.00 | 2,157.00 | 2,178.00 | 2,178.00 | 6,167,700 |
26 Mar 2024 | 2,146.50 | 2,164.50 | 2,141.00 | 2,156.00 | 2,156.00 | 4,841,300 |
25 Mar 2024 | 2,181.50 | 2,181.50 | 2,135.50 | 2,138.50 | 2,138.50 | 6,258,500 |
22 Mar 2024 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | 2,509,800 |
21 Mar 2024 | 2,176.00 | 2,206.50 | 2,164.00 | 2,193.50 | 2,193.50 | 7,101,800 |
19 Mar 2024 | 2,150.00 | 2,172.00 | 2,144.00 | 2,171.50 | 2,171.50 | 5,196,700 |
18 Mar 2024 | 2,130.50 | 2,157.50 | 2,127.00 | 2,144.00 | 2,144.00 | 4,560,400 |
15 Mar 2024 | 2,090.00 | 2,146.50 | 2,090.00 | 2,136.00 | 2,136.00 | 6,593,900 |
14 Mar 2024 | 2,097.00 | 2,139.00 | 2,094.00 | 2,129.00 | 2,129.00 | 5,544,100 |
13 Mar 2024 | 2,090.00 | 2,106.00 | 2,081.50 | 2,097.00 | 2,097.00 | 5,903,300 |
12 Mar 2024 | 2,071.50 | 2,093.00 | 2,041.00 | 2,090.50 | 2,090.50 | 7,828,800 |
11 Mar 2024 | 2,130.00 | 2,130.50 | 2,066.00 | 2,103.50 | 2,103.50 | 9,089,900 |
08 Mar 2024 | 2,182.50 | 2,200.00 | 2,147.00 | 2,154.50 | 2,154.50 | 8,571,800 |
07 Mar 2024 | 2,184.50 | 2,210.50 | 2,183.50 | 2,210.50 | 2,210.50 | 5,850,100 |
06 Mar 2024 | 2,174.50 | 2,187.50 | 2,165.00 | 2,180.50 | 2,180.50 | 5,332,100 |
05 Mar 2024 | 2,165.00 | 2,185.50 | 2,154.00 | 2,178.00 | 2,178.00 | 5,833,600 |
04 Mar 2024 | 2,173.00 | 2,192.50 | 2,154.50 | 2,174.50 | 2,174.50 | 6,550,600 |
01 Mar 2024 | 2,180.00 | 2,221.00 | 2,173.50 | 2,189.50 | 2,189.50 | 8,026,500 |
29 Feb 2024 | 2,192.00 | 2,244.50 | 2,172.00 | 2,230.00 | 2,230.00 | 19,304,100 |
28 Feb 2024 | 2,100.00 | 2,119.00 | 2,064.50 | 2,100.00 | 2,100.00 | 5,374,000 |
28 Feb 2024 | 56.5 Dividend | |||||
28 Feb 2024 | 3:1 Stock split | |||||
27 Feb 2024 | 2,120.00 | 2,126.33 | 2,094.00 | 2,116.67 | 2,060.17 | 7,826,400 |
26 Feb 2024 | 2,117.00 | 2,155.67 | 2,117.00 | 2,139.67 | 2,082.55 | 6,434,400 |
22 Feb 2024 | 2,094.00 | 2,121.67 | 2,085.33 | 2,115.33 | 2,058.87 | 6,870,600 |
21 Feb 2024 | 2,134.33 | 2,134.33 | 2,093.33 | 2,100.67 | 2,044.59 | 7,042,500 |
20 Feb 2024 | 2,107.33 | 2,140.67 | 2,105.00 | 2,127.33 | 2,070.55 | 8,971,800 |
19 Feb 2024 | 2,068.33 | 2,094.67 | 2,064.00 | 2,087.67 | 2,031.94 | 7,853,100 |
16 Feb 2024 | 2,060.33 | 2,069.67 | 2,033.67 | 2,058.00 | 2,003.07 | 11,889,000 |
15 Feb 2024 | 2,091.67 | 2,104.33 | 2,056.33 | 2,060.67 | 2,005.66 | 8,175,300 |
14 Feb 2024 | 2,090.67 | 2,104.67 | 2,082.67 | 2,093.33 | 2,037.46 | 10,822,800 |
13 Feb 2024 | 2,072.33 | 2,078.00 | 2,032.33 | 2,076.67 | 2,021.23 | 8,474,100 |
09 Feb 2024 | 2,027.00 | 2,063.33 | 2,006.67 | 2,057.67 | 2,002.74 | 9,480,300 |
08 Feb 2024 | 2,038.67 | 2,041.67 | 2,002.33 | 2,021.67 | 1,967.70 | 7,407,300 |
07 Feb 2024 | 2,035.00 | 2,038.67 | 2,014.67 | 2,024.67 | 1,970.62 | 5,604,000 |
06 Feb 2024 | 2,025.67 | 2,037.00 | 2,011.33 | 2,035.00 | 1,980.68 | 8,523,900 |
05 Feb 2024 | 1,969.33 | 2,022.67 | 1,967.00 | 2,013.00 | 1,959.27 | 6,563,400 |
02 Feb 2024 | 1,988.33 | 1,991.00 | 1,954.33 | 1,969.00 | 1,916.44 | 5,178,900 |
01 Feb 2024 | 1,960.00 | 1,963.67 | 1,945.00 | 1,957.67 | 1,905.41 | 4,839,600 |
31 Jan 2024 | 1,930.00 | 1,952.33 | 1,923.00 | 1,952.00 | 1,899.90 | 7,013,400 |
30 Jan 2024 | 1,961.67 | 1,983.33 | 1,943.67 | 1,945.00 | 1,893.08 | 5,462,400 |
29 Jan 2024 | 1,945.33 | 1,959.33 | 1,941.33 | 1,957.00 | 1,904.76 | 5,673,600 |
26 Jan 2024 | 1,931.67 | 1,943.00 | 1,916.00 | 1,934.33 | 1,882.70 | 6,334,500 |
25 Jan 2024 | 1,883.67 | 1,928.33 | 1,880.00 | 1,928.33 | 1,876.86 | 8,436,000 |
24 Jan 2024 | 1,901.00 | 1,908.00 | 1,880.00 | 1,897.33 | 1,846.69 | 7,911,000 |
23 Jan 2024 | 1,926.67 | 1,933.33 | 1,897.00 | 1,906.00 | 1,855.12 | 8,572,500 |
22 Jan 2024 | 1,916.67 | 1,930.67 | 1,902.00 | 1,930.33 | 1,878.81 | 7,498,200 |
19 Jan 2024 | 1,909.00 | 1,911.33 | 1,882.00 | 1,901.67 | 1,850.91 | 10,852,800 |
18 Jan 2024 | 1,915.67 | 1,918.00 | 1,881.67 | 1,883.33 | 1,833.06 | 10,252,200 |
17 Jan 2024 | 1,923.33 | 1,944.67 | 1,917.00 | 1,929.33 | 1,877.83 | 8,716,200 |
16 Jan 2024 | 1,914.67 | 1,951.67 | 1,903.67 | 1,916.67 | 1,865.51 | 7,196,400 |
15 Jan 2024 | 1,914.67 | 1,924.00 | 1,903.67 | 1,920.67 | 1,869.40 | 2,299,500 |
12 Jan 2024 | 1,960.67 | 1,961.67 | 1,887.33 | 1,900.67 | 1,849.93 | 19,849,500 |
11 Jan 2024 | 1,931.67 | 1,956.67 | 1,925.33 | 1,952.33 | 1,900.22 | 10,124,100 |
10 Jan 2024 | 1,914.67 | 1,920.00 | 1,894.33 | 1,904.00 | 1,853.18 | 7,838,100 |
09 Jan 2024 | 1,881.67 | 1,917.00 | 1,878.00 | 1,911.33 | 1,860.31 | 11,673,600 |
05 Jan 2024 | 1,908.33 | 1,913.33 | 1,877.67 | 1,881.67 | 1,831.44 | 6,573,300 |
04 Jan 2024 | 1,874.33 | 1,887.33 | 1,851.67 | 1,881.67 | 1,831.44 | 6,571,200 |
29 Dec 2023 | 1,865.00 | 1,870.67 | 1,850.00 | 1,865.00 | 1,815.22 | 7,002,600 |
28 Dec 2023 | 1,867.33 | 1,867.67 | 1,860.00 | 1,865.00 | 1,815.22 | 3,613,200 |
27 Dec 2023 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,818.14 | 5,458,800 |
26 Dec 2023 | 1,853.33 | 1,854.33 | 1,835.67 | 1,851.00 | 1,801.59 | 3,279,300 |
25 Dec 2023 | 1,857.33 | 1,861.67 | 1,842.33 | 1,853.33 | 1,803.86 | 2,554,500 |
22 Dec 2023 | 1,829.67 | 1,853.00 | 1,828.67 | 1,850.00 | 1,800.62 | 5,108,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |