Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 4,365.00 | 4,376.00 | 4,322.00 | 4,328.00 | 4,328.00 | 169,500 |
21 May 2024 | 4,429.00 | 4,490.00 | 4,406.00 | 4,408.00 | 4,408.00 | 183,100 |
20 May 2024 | 4,340.00 | 4,446.00 | 4,320.00 | 4,400.00 | 4,400.00 | 255,600 |
17 May 2024 | 4,367.00 | 4,403.00 | 4,311.00 | 4,345.00 | 4,345.00 | 257,400 |
16 May 2024 | 4,441.00 | 4,499.00 | 4,402.00 | 4,409.00 | 4,409.00 | 339,000 |
15 May 2024 | 4,415.00 | 4,450.00 | 4,352.00 | 4,399.00 | 4,399.00 | 392,300 |
14 May 2024 | 4,575.00 | 4,590.00 | 4,401.00 | 4,466.00 | 4,466.00 | 648,500 |
13 May 2024 | 4,680.00 | 4,867.00 | 4,584.00 | 4,621.00 | 4,621.00 | 1,202,500 |
10 May 2024 | 4,520.00 | 4,638.00 | 4,520.00 | 4,616.00 | 4,616.00 | 659,300 |
09 May 2024 | 4,511.00 | 4,576.00 | 4,481.00 | 4,554.00 | 4,554.00 | 264,300 |
08 May 2024 | 4,514.00 | 4,554.00 | 4,481.00 | 4,495.00 | 4,495.00 | 257,100 |
07 May 2024 | 4,560.00 | 4,567.00 | 4,510.00 | 4,543.00 | 4,543.00 | 344,500 |
02 May 2024 | 4,450.00 | 4,487.00 | 4,421.00 | 4,468.00 | 4,468.00 | 224,200 |
01 May 2024 | 4,493.00 | 4,524.00 | 4,445.00 | 4,494.00 | 4,494.00 | 265,900 |
30 Apr 2024 | 4,469.00 | 4,550.00 | 4,431.00 | 4,520.00 | 4,520.00 | 386,400 |
26 Apr 2024 | 4,280.00 | 4,390.00 | 4,238.00 | 4,386.00 | 4,386.00 | 406,500 |
25 Apr 2024 | 4,368.00 | 4,396.00 | 4,285.00 | 4,292.00 | 4,292.00 | 316,700 |
24 Apr 2024 | 4,339.00 | 4,396.00 | 4,309.00 | 4,396.00 | 4,396.00 | 250,300 |
23 Apr 2024 | 4,294.00 | 4,339.00 | 4,230.00 | 4,283.00 | 4,283.00 | 202,500 |
22 Apr 2024 | 4,300.00 | 4,340.00 | 4,239.00 | 4,293.00 | 4,293.00 | 363,500 |
19 Apr 2024 | 4,473.00 | 4,473.00 | 4,271.00 | 4,336.00 | 4,336.00 | 414,200 |
18 Apr 2024 | 4,414.00 | 4,550.00 | 4,352.00 | 4,543.00 | 4,543.00 | 329,200 |
17 Apr 2024 | 4,473.00 | 4,555.00 | 4,442.00 | 4,484.00 | 4,484.00 | 457,200 |
16 Apr 2024 | 4,478.00 | 4,497.00 | 4,375.00 | 4,407.00 | 4,407.00 | 236,800 |
15 Apr 2024 | 4,464.00 | 4,566.00 | 4,444.00 | 4,556.00 | 4,556.00 | 206,500 |
12 Apr 2024 | 4,464.00 | 4,557.00 | 4,464.00 | 4,543.00 | 4,543.00 | 283,500 |
11 Apr 2024 | 4,350.00 | 4,458.00 | 4,334.00 | 4,437.00 | 4,437.00 | 345,500 |
10 Apr 2024 | 4,429.00 | 4,478.00 | 4,382.00 | 4,383.00 | 4,383.00 | 458,700 |
09 Apr 2024 | 4,561.00 | 4,561.00 | 4,488.00 | 4,499.00 | 4,499.00 | 326,800 |
08 Apr 2024 | 4,530.00 | 4,564.00 | 4,478.00 | 4,511.00 | 4,511.00 | 253,700 |
05 Apr 2024 | 4,450.00 | 4,500.00 | 4,430.00 | 4,495.00 | 4,495.00 | 288,300 |
04 Apr 2024 | 4,516.00 | 4,586.00 | 4,494.00 | 4,550.00 | 4,550.00 | 443,600 |
03 Apr 2024 | 4,487.00 | 4,538.00 | 4,410.00 | 4,494.00 | 4,494.00 | 393,300 |
02 Apr 2024 | 4,526.00 | 4,579.00 | 4,465.00 | 4,557.00 | 4,557.00 | 301,800 |
01 Apr 2024 | 4,660.00 | 4,670.00 | 4,480.00 | 4,494.00 | 4,494.00 | 424,100 |
29 Mar 2024 | 4,600.00 | 4,642.00 | 4,527.00 | 4,637.00 | 4,637.00 | 197,500 |
28 Mar 2024 | 4,531.00 | 4,588.00 | 4,492.00 | 4,540.00 | 4,540.00 | 224,900 |
28 Mar 2024 | 40 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 4,592.50 | 4,640.00 | 4,570.00 | 4,618.50 | 4,578.50 | 296,200 |
26 Mar 2024 | 4,563.50 | 4,617.00 | 4,554.50 | 4,587.50 | 4,547.77 | 272,400 |
25 Mar 2024 | 4,619.00 | 4,638.50 | 4,568.50 | 4,586.00 | 4,546.28 | 258,000 |
22 Mar 2024 | 4,635.00 | 4,662.00 | 4,593.50 | 4,614.50 | 4,574.53 | 195,200 |
21 Mar 2024 | 4,619.50 | 4,657.50 | 4,595.00 | 4,635.00 | 4,594.86 | 342,600 |
19 Mar 2024 | 4,441.50 | 4,525.00 | 4,408.50 | 4,491.00 | 4,452.10 | 332,800 |
18 Mar 2024 | 4,376.00 | 4,488.50 | 4,376.00 | 4,488.50 | 4,449.63 | 232,400 |
15 Mar 2024 | 4,398.50 | 4,445.50 | 4,372.50 | 4,397.00 | 4,358.92 | 222,400 |
14 Mar 2024 | 4,400.00 | 4,419.50 | 4,318.50 | 4,398.50 | 4,360.41 | 259,000 |
13 Mar 2024 | 4,425.00 | 4,444.50 | 4,300.00 | 4,359.50 | 4,321.74 | 442,400 |
12 Mar 2024 | 4,326.00 | 4,381.00 | 4,255.00 | 4,336.00 | 4,298.45 | 567,800 |
11 Mar 2024 | 4,350.00 | 4,381.00 | 4,302.00 | 4,381.00 | 4,343.06 | 376,000 |
08 Mar 2024 | 4,450.00 | 4,533.00 | 4,444.00 | 4,473.50 | 4,434.76 | 356,000 |
07 Mar 2024 | 4,611.00 | 4,650.00 | 4,433.50 | 4,452.50 | 4,413.94 | 583,600 |
06 Mar 2024 | 4,454.50 | 4,549.00 | 4,440.50 | 4,536.00 | 4,496.71 | 324,400 |
05 Mar 2024 | 4,444.00 | 4,549.00 | 4,435.00 | 4,505.00 | 4,465.98 | 282,800 |
04 Mar 2024 | 4,500.00 | 4,568.50 | 4,434.00 | 4,464.00 | 4,425.34 | 497,400 |
01 Mar 2024 | 4,353.00 | 4,471.00 | 4,337.00 | 4,461.50 | 4,422.86 | 500,600 |
29 Feb 2024 | 4,256.50 | 4,312.50 | 4,235.00 | 4,300.00 | 4,262.76 | 502,600 |
28 Feb 2024 | 4,230.00 | 4,385.00 | 4,226.00 | 4,331.50 | 4,293.99 | 743,800 |
27 Feb 2024 | 4,261.00 | 4,344.50 | 4,235.00 | 4,261.50 | 4,224.59 | 538,200 |
26 Feb 2024 | 4,244.00 | 4,255.00 | 4,194.50 | 4,219.00 | 4,182.46 | 300,800 |
22 Feb 2024 | 4,125.00 | 4,192.50 | 4,101.00 | 4,190.00 | 4,153.71 | 359,600 |
21 Feb 2024 | 4,033.00 | 4,072.50 | 4,001.00 | 4,052.00 | 4,016.91 | 258,200 |
20 Feb 2024 | 4,036.50 | 4,077.00 | 4,018.50 | 4,062.50 | 4,027.32 | 252,400 |
19 Feb 2024 | 4,051.50 | 4,099.50 | 3,996.00 | 4,068.00 | 4,032.77 | 322,600 |
16 Feb 2024 | 4,036.00 | 4,173.00 | 4,030.50 | 4,126.50 | 4,090.76 | 713,400 |
15 Feb 2024 | 3,865.00 | 3,996.00 | 3,861.00 | 3,983.50 | 3,949.00 | 447,200 |
14 Feb 2024 | 3,860.00 | 3,905.00 | 3,776.50 | 3,824.50 | 3,791.38 | 356,000 |
13 Feb 2024 | 3,873.50 | 3,914.00 | 3,822.00 | 3,908.00 | 3,874.15 | 384,800 |
09 Feb 2024 | 3,770.00 | 3,814.00 | 3,748.00 | 3,751.50 | 3,719.01 | 240,400 |
08 Feb 2024 | 3,712.00 | 3,804.00 | 3,666.50 | 3,771.50 | 3,738.84 | 354,400 |
07 Feb 2024 | 3,775.00 | 3,784.50 | 3,719.00 | 3,734.50 | 3,702.16 | 403,400 |
06 Feb 2024 | 3,861.00 | 3,866.50 | 3,766.00 | 3,817.50 | 3,784.44 | 745,200 |
05 Feb 2024 | 3,705.00 | 3,875.00 | 3,590.00 | 3,861.00 | 3,827.56 | 1,459,600 |
02 Feb 2024 | 3,712.50 | 3,712.50 | 3,648.00 | 3,660.00 | 3,628.30 | 274,000 |
01 Feb 2024 | 3,658.00 | 3,683.00 | 3,642.00 | 3,668.50 | 3,636.73 | 317,400 |
31 Jan 2024 | 3,700.00 | 3,717.50 | 3,663.00 | 3,698.00 | 3,665.97 | 411,000 |
30 Jan 2024 | 3,747.50 | 3,771.50 | 3,716.00 | 3,726.00 | 3,693.73 | 413,800 |
29 Jan 2024 | 3,700.00 | 3,741.00 | 3,688.00 | 3,741.00 | 3,708.60 | 401,400 |
26 Jan 2024 | 3,756.50 | 3,787.00 | 3,676.00 | 3,680.00 | 3,648.13 | 347,200 |
25 Jan 2024 | 3,772.50 | 3,805.00 | 3,747.50 | 3,795.50 | 3,762.63 | 369,000 |
24 Jan 2024 | 3,785.00 | 3,785.00 | 3,736.50 | 3,776.00 | 3,743.30 | 386,000 |
23 Jan 2024 | 3,854.00 | 3,892.00 | 3,810.50 | 3,826.00 | 3,792.86 | 345,000 |
22 Jan 2024 | 3,933.50 | 3,941.50 | 3,841.00 | 3,871.50 | 3,837.97 | 341,600 |
19 Jan 2024 | 3,826.00 | 3,879.50 | 3,804.00 | 3,874.00 | 3,840.45 | 371,400 |
18 Jan 2024 | 3,834.00 | 3,853.50 | 3,779.50 | 3,788.50 | 3,755.69 | 343,000 |
17 Jan 2024 | 3,881.00 | 3,953.00 | 3,837.50 | 3,837.50 | 3,804.26 | 459,600 |
16 Jan 2024 | 3,744.50 | 3,876.00 | 3,744.50 | 3,860.00 | 3,826.57 | 204,400 |
15 Jan 2024 | 3,744.50 | 3,794.00 | 3,744.50 | 3,763.00 | 3,730.41 | 61,400 |
12 Jan 2024 | 3,735.00 | 3,745.00 | 3,682.00 | 3,704.00 | 3,671.92 | 246,600 |
11 Jan 2024 | 3,754.00 | 3,761.00 | 3,666.50 | 3,729.50 | 3,697.20 | 535,000 |
10 Jan 2024 | 3,769.50 | 3,769.50 | 3,715.00 | 3,733.50 | 3,701.17 | 400,200 |
09 Jan 2024 | 3,740.50 | 3,793.50 | 3,736.00 | 3,779.50 | 3,746.77 | 368,600 |
05 Jan 2024 | 3,708.00 | 3,745.00 | 3,687.50 | 3,696.50 | 3,664.49 | 272,200 |
04 Jan 2024 | 3,601.00 | 3,700.50 | 3,580.50 | 3,690.00 | 3,658.04 | 255,600 |
29 Dec 2023 | 3,700.00 | 3,727.50 | 3,678.00 | 3,701.50 | 3,669.44 | 183,400 |
28 Dec 2023 | 3,662.50 | 3,680.00 | 3,652.50 | 3,665.50 | 3,633.75 | 92,400 |
27 Dec 2023 | 3,666.00 | 3,687.50 | 3,662.50 | 3,682.50 | 3,650.61 | 117,000 |
26 Dec 2023 | 3,625.00 | 3,656.00 | 3,624.50 | 3,655.00 | 3,623.34 | 129,600 |
25 Dec 2023 | 3,695.00 | 3,695.00 | 3,613.50 | 3,624.00 | 3,592.61 | 125,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |