Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,053.00 | 2,096.50 | 2,043.50 | 2,089.50 | 2,089.50 | 405,300 |
25 Apr 2024 | 2,089.50 | 2,096.50 | 2,068.50 | 2,069.00 | 2,069.00 | 278,600 |
24 Apr 2024 | 2,093.00 | 2,109.00 | 2,075.00 | 2,085.00 | 2,085.00 | 388,700 |
23 Apr 2024 | 2,077.00 | 2,102.00 | 2,073.50 | 2,087.00 | 2,087.00 | 352,300 |
22 Apr 2024 | 2,093.00 | 2,109.50 | 2,071.00 | 2,080.50 | 2,080.50 | 534,800 |
19 Apr 2024 | 2,138.00 | 2,160.00 | 2,060.00 | 2,072.50 | 2,072.50 | 573,400 |
18 Apr 2024 | 2,122.00 | 2,171.50 | 2,119.50 | 2,157.00 | 2,157.00 | 472,500 |
17 Apr 2024 | 2,157.00 | 2,157.00 | 2,106.50 | 2,107.00 | 2,107.00 | 561,800 |
16 Apr 2024 | 2,121.00 | 2,156.50 | 2,105.50 | 2,149.00 | 2,149.00 | 600,600 |
15 Apr 2024 | 2,110.00 | 2,128.50 | 2,092.50 | 2,121.50 | 2,121.50 | 425,700 |
12 Apr 2024 | 2,122.50 | 2,128.50 | 2,090.00 | 2,127.00 | 2,127.00 | 662,300 |
11 Apr 2024 | 2,060.00 | 2,106.50 | 2,059.50 | 2,098.00 | 2,098.00 | 486,200 |
10 Apr 2024 | 2,066.00 | 2,080.00 | 2,051.50 | 2,075.00 | 2,075.00 | 368,300 |
09 Apr 2024 | 2,054.50 | 2,068.00 | 2,047.50 | 2,062.00 | 2,062.00 | 512,400 |
08 Apr 2024 | 2,046.50 | 2,065.00 | 2,044.50 | 2,052.50 | 2,052.50 | 483,300 |
05 Apr 2024 | 2,012.00 | 2,032.50 | 2,001.00 | 2,028.00 | 2,028.00 | 571,400 |
04 Apr 2024 | 2,040.00 | 2,057.50 | 2,028.00 | 2,033.00 | 2,033.00 | 751,200 |
03 Apr 2024 | 2,030.50 | 2,047.50 | 2,011.50 | 2,031.50 | 2,031.50 | 941,700 |
02 Apr 2024 | 2,014.00 | 2,042.50 | 2,008.00 | 2,042.50 | 2,042.50 | 862,400 |
01 Apr 2024 | 2,117.50 | 2,126.50 | 2,021.50 | 2,027.00 | 2,027.00 | 949,400 |
29 Mar 2024 | 2,032.00 | 2,087.50 | 2,030.00 | 2,078.00 | 2,078.00 | 470,000 |
28 Mar 2024 | 2,141.00 | 2,149.50 | 2,061.50 | 2,065.00 | 2,065.00 | 832,900 |
28 Mar 2024 | 18.666668 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 2,167.67 | 2,181.67 | 2,148.00 | 2,176.67 | 2,158.00 | 1,157,100 |
26 Mar 2024 | 2,180.00 | 2,183.67 | 2,169.00 | 2,172.67 | 2,154.03 | 650,700 |
25 Mar 2024 | 2,214.33 | 2,221.33 | 2,185.00 | 2,185.00 | 2,166.26 | 450,000 |
22 Mar 2024 | 2,223.33 | 2,228.33 | 2,197.00 | 2,213.67 | 2,194.68 | 607,800 |
21 Mar 2024 | 2,210.33 | 2,248.00 | 2,207.33 | 2,229.33 | 2,210.21 | 906,000 |
19 Mar 2024 | 2,166.67 | 2,192.33 | 2,155.00 | 2,187.33 | 2,168.58 | 633,300 |
18 Mar 2024 | 2,175.67 | 2,181.67 | 2,156.67 | 2,176.33 | 2,157.67 | 564,600 |
15 Mar 2024 | 2,166.67 | 2,188.00 | 2,152.00 | 2,156.67 | 2,138.17 | 1,807,800 |
14 Mar 2024 | 2,166.67 | 2,192.67 | 2,163.67 | 2,179.33 | 2,160.64 | 1,146,300 |
13 Mar 2024 | 2,183.33 | 2,200.00 | 2,156.33 | 2,166.67 | 2,148.09 | 771,900 |
12 Mar 2024 | 2,193.00 | 2,204.67 | 2,150.67 | 2,196.00 | 2,177.17 | 687,300 |
11 Mar 2024 | 2,208.33 | 2,226.33 | 2,195.33 | 2,216.00 | 2,197.00 | 593,100 |
08 Mar 2024 | 2,200.00 | 2,237.33 | 2,199.00 | 2,226.00 | 2,206.91 | 605,700 |
07 Mar 2024 | 2,266.67 | 2,286.00 | 2,231.67 | 2,233.33 | 2,214.18 | 623,400 |
06 Mar 2024 | 2,197.00 | 2,259.67 | 2,197.00 | 2,242.33 | 2,223.10 | 595,800 |
05 Mar 2024 | 2,203.33 | 2,233.00 | 2,184.00 | 2,211.00 | 2,192.04 | 769,500 |
04 Mar 2024 | 2,255.00 | 2,281.33 | 2,225.33 | 2,233.00 | 2,213.85 | 885,600 |
01 Mar 2024 | 2,241.67 | 2,276.67 | 2,219.33 | 2,238.33 | 2,219.14 | 698,700 |
29 Feb 2024 | 2,240.00 | 2,258.67 | 2,217.33 | 2,243.00 | 2,223.76 | 1,017,300 |
28 Feb 2024 | 2,260.67 | 2,275.67 | 2,211.67 | 2,246.00 | 2,226.74 | 1,363,500 |
27 Feb 2024 | 2,357.00 | 2,383.67 | 2,273.33 | 2,286.33 | 2,266.73 | 929,700 |
26 Feb 2024 | 2,381.33 | 2,407.67 | 2,355.67 | 2,370.33 | 2,350.01 | 990,600 |
22 Feb 2024 | 2,376.67 | 2,389.33 | 2,339.00 | 2,346.00 | 2,325.88 | 852,900 |
21 Feb 2024 | 2,321.33 | 2,353.33 | 2,312.33 | 2,353.33 | 2,333.15 | 761,700 |
20 Feb 2024 | 2,369.00 | 2,374.33 | 2,303.33 | 2,321.33 | 2,301.43 | 932,400 |
19 Feb 2024 | 2,383.00 | 2,409.00 | 2,366.67 | 2,386.67 | 2,366.20 | 702,900 |
16 Feb 2024 | 2,374.00 | 2,418.00 | 2,370.67 | 2,389.67 | 2,369.17 | 604,500 |
15 Feb 2024 | 2,370.67 | 2,375.67 | 2,331.00 | 2,347.67 | 2,327.53 | 820,200 |
14 Feb 2024 | 2,296.33 | 2,370.33 | 2,250.00 | 2,361.33 | 2,341.08 | 977,400 |
13 Feb 2024 | 2,333.67 | 2,373.67 | 2,326.33 | 2,346.33 | 2,326.21 | 724,500 |
09 Feb 2024 | 2,413.67 | 2,454.67 | 2,316.67 | 2,328.00 | 2,308.04 | 1,636,800 |
08 Feb 2024 | 2,366.33 | 2,422.00 | 2,341.00 | 2,363.67 | 2,343.40 | 1,699,200 |
07 Feb 2024 | 2,268.00 | 2,366.67 | 2,244.33 | 2,366.67 | 2,346.37 | 2,184,300 |
06 Feb 2024 | 2,300.00 | 2,319.67 | 2,286.33 | 2,295.67 | 2,275.98 | 468,900 |
05 Feb 2024 | 2,271.33 | 2,304.67 | 2,257.00 | 2,297.00 | 2,277.30 | 543,900 |
02 Feb 2024 | 2,238.67 | 2,274.33 | 2,238.67 | 2,267.33 | 2,247.89 | 801,000 |
01 Feb 2024 | 2,230.67 | 2,241.00 | 2,208.67 | 2,218.67 | 2,199.64 | 591,000 |
31 Jan 2024 | 2,191.33 | 2,234.33 | 2,191.33 | 2,230.67 | 2,211.54 | 583,200 |
30 Jan 2024 | 2,235.33 | 2,240.00 | 2,205.67 | 2,205.67 | 2,186.75 | 309,600 |
29 Jan 2024 | 2,212.33 | 2,229.67 | 2,194.67 | 2,227.00 | 2,207.90 | 382,500 |
26 Jan 2024 | 2,234.33 | 2,234.33 | 2,199.33 | 2,201.00 | 2,182.12 | 516,900 |
25 Jan 2024 | 2,253.00 | 2,266.33 | 2,242.00 | 2,258.33 | 2,238.97 | 353,400 |
24 Jan 2024 | 2,253.00 | 2,264.33 | 2,238.67 | 2,253.00 | 2,233.68 | 267,600 |
23 Jan 2024 | 2,295.00 | 2,306.33 | 2,254.33 | 2,264.33 | 2,244.91 | 264,300 |
22 Jan 2024 | 2,279.33 | 2,303.00 | 2,261.33 | 2,283.67 | 2,264.08 | 370,500 |
19 Jan 2024 | 2,242.33 | 2,267.33 | 2,239.67 | 2,246.00 | 2,226.74 | 425,100 |
18 Jan 2024 | 2,249.67 | 2,252.67 | 2,233.00 | 2,242.33 | 2,223.10 | 339,600 |
17 Jan 2024 | 2,280.00 | 2,291.67 | 2,249.67 | 2,249.67 | 2,230.37 | 377,400 |
16 Jan 2024 | 2,327.00 | 2,340.00 | 2,269.00 | 2,269.00 | 2,249.54 | 410,100 |
15 Jan 2024 | 2,327.00 | 2,329.33 | 2,320.00 | 2,325.00 | 2,305.06 | 40,500 |
12 Jan 2024 | 2,350.00 | 2,354.67 | 2,322.67 | 2,327.33 | 2,307.37 | 321,300 |
11 Jan 2024 | 2,339.67 | 2,358.33 | 2,331.00 | 2,339.67 | 2,319.60 | 406,200 |
10 Jan 2024 | 2,298.00 | 2,336.33 | 2,286.67 | 2,319.67 | 2,299.77 | 386,700 |
09 Jan 2024 | 2,298.67 | 2,320.67 | 2,284.33 | 2,310.67 | 2,290.85 | 447,000 |
05 Jan 2024 | 2,321.33 | 2,321.33 | 2,281.33 | 2,284.33 | 2,264.74 | 399,900 |
04 Jan 2024 | 2,290.33 | 2,330.67 | 2,262.33 | 2,322.67 | 2,302.75 | 500,100 |
29 Dec 2023 | 2,326.67 | 2,344.00 | 2,324.33 | 2,335.33 | 2,315.31 | 338,400 |
28 Dec 2023 | 2,322.67 | 2,337.67 | 2,315.00 | 2,337.67 | 2,317.62 | 551,100 |
27 Dec 2023 | 2,333.33 | 2,341.67 | 2,326.33 | 2,336.00 | 2,315.97 | 281,400 |
26 Dec 2023 | 2,313.33 | 2,327.00 | 2,306.00 | 2,327.00 | 2,307.04 | 271,500 |
25 Dec 2023 | 2,355.00 | 2,355.00 | 2,322.00 | 2,322.67 | 2,302.75 | 353,700 |
22 Dec 2023 | 2,300.00 | 2,324.67 | 2,293.33 | 2,322.33 | 2,302.42 | 267,600 |
21 Dec 2023 | 2,286.67 | 2,298.33 | 2,269.67 | 2,297.00 | 2,277.30 | 316,800 |
20 Dec 2023 | 2,288.67 | 2,314.00 | 2,284.67 | 2,299.67 | 2,279.95 | 532,500 |
19 Dec 2023 | 2,281.67 | 2,281.67 | 2,249.00 | 2,279.33 | 2,259.79 | 441,300 |
18 Dec 2023 | 2,271.67 | 2,277.33 | 2,244.00 | 2,267.33 | 2,247.89 | 372,300 |
15 Dec 2023 | 2,278.33 | 2,301.67 | 2,255.00 | 2,271.33 | 2,251.85 | 592,200 |
14 Dec 2023 | 2,283.33 | 2,296.33 | 2,252.67 | 2,278.33 | 2,258.79 | 486,000 |
13 Dec 2023 | 2,278.33 | 2,302.33 | 2,269.00 | 2,283.33 | 2,263.75 | 316,200 |
12 Dec 2023 | 2,282.33 | 2,302.33 | 2,267.00 | 2,270.00 | 2,250.53 | 463,500 |
11 Dec 2023 | 2,259.33 | 2,291.33 | 2,249.67 | 2,267.67 | 2,248.22 | 335,100 |
08 Dec 2023 | 2,268.00 | 2,293.33 | 2,230.67 | 2,245.00 | 2,225.75 | 516,600 |
07 Dec 2023 | 2,282.67 | 2,310.00 | 2,278.67 | 2,288.00 | 2,268.38 | 374,400 |
06 Dec 2023 | 2,259.67 | 2,312.00 | 2,258.00 | 2,311.33 | 2,291.51 | 381,000 |
05 Dec 2023 | 2,254.67 | 2,281.67 | 2,254.67 | 2,259.67 | 2,240.29 | 393,600 |
04 Dec 2023 | 2,253.33 | 2,284.33 | 2,230.33 | 2,277.00 | 2,257.47 | 314,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |