Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1,532.50 | 1,549.50 | 1,521.00 | 1,523.00 | 1,523.00 | 1,229,000 |
31 May 2024 | 1,495.00 | 1,531.50 | 1,493.50 | 1,531.50 | 1,531.50 | 1,757,000 |
30 May 2024 | 1,487.50 | 1,502.50 | 1,482.50 | 1,499.00 | 1,499.00 | 948,500 |
29 May 2024 | 1,509.50 | 1,511.50 | 1,485.50 | 1,492.50 | 1,492.50 | 997,300 |
28 May 2024 | 1,514.00 | 1,514.50 | 1,499.00 | 1,502.00 | 1,502.00 | 683,000 |
27 May 2024 | 1,488.00 | 1,513.00 | 1,486.00 | 1,508.50 | 1,508.50 | 816,200 |
24 May 2024 | 1,488.00 | 1,499.00 | 1,477.00 | 1,490.50 | 1,490.50 | 1,353,900 |
23 May 2024 | 1,519.00 | 1,519.00 | 1,489.50 | 1,495.50 | 1,495.50 | 1,910,900 |
22 May 2024 | 1,550.50 | 1,550.50 | 1,517.00 | 1,520.50 | 1,520.50 | 1,137,000 |
21 May 2024 | 1,551.50 | 1,561.00 | 1,536.00 | 1,551.00 | 1,551.00 | 929,200 |
20 May 2024 | 1,520.00 | 1,552.50 | 1,513.00 | 1,551.50 | 1,551.50 | 1,036,300 |
17 May 2024 | 1,517.50 | 1,555.00 | 1,508.50 | 1,538.00 | 1,538.00 | 973,200 |
16 May 2024 | 1,538.50 | 1,544.50 | 1,510.00 | 1,518.00 | 1,518.00 | 1,528,400 |
15 May 2024 | 1,562.50 | 1,566.00 | 1,540.00 | 1,542.50 | 1,542.50 | 1,489,500 |
14 May 2024 | 1,581.50 | 1,588.00 | 1,552.00 | 1,573.00 | 1,573.00 | 1,661,000 |
13 May 2024 | 1,535.00 | 1,589.50 | 1,532.00 | 1,578.50 | 1,578.50 | 2,607,600 |
10 May 2024 | 1,551.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | 4,750,600 |
09 May 2024 | 1,630.00 | 1,644.50 | 1,619.50 | 1,631.00 | 1,631.00 | 1,580,200 |
08 May 2024 | 1,639.50 | 1,657.50 | 1,621.00 | 1,625.00 | 1,625.00 | 1,078,900 |
07 May 2024 | 1,631.00 | 1,645.50 | 1,624.00 | 1,638.50 | 1,638.50 | 1,210,700 |
02 May 2024 | 1,630.50 | 1,632.00 | 1,613.50 | 1,623.00 | 1,623.00 | 1,231,600 |
01 May 2024 | 1,689.00 | 1,693.00 | 1,620.50 | 1,621.50 | 1,621.50 | 2,200,200 |
30 Apr 2024 | 1,690.00 | 1,733.00 | 1,683.50 | 1,716.50 | 1,716.50 | 2,269,500 |
26 Apr 2024 | 1,641.50 | 1,666.50 | 1,617.50 | 1,663.50 | 1,663.50 | 1,546,700 |
25 Apr 2024 | 1,664.00 | 1,664.50 | 1,628.50 | 1,633.00 | 1,633.00 | 772,100 |
24 Apr 2024 | 1,661.50 | 1,670.00 | 1,652.50 | 1,666.00 | 1,666.00 | 1,043,900 |
23 Apr 2024 | 1,639.00 | 1,661.50 | 1,634.00 | 1,650.00 | 1,650.00 | 831,300 |
22 Apr 2024 | 1,629.00 | 1,642.00 | 1,615.50 | 1,642.00 | 1,642.00 | 1,447,400 |
19 Apr 2024 | 1,651.00 | 1,655.50 | 1,604.50 | 1,632.00 | 1,632.00 | 1,139,600 |
18 Apr 2024 | 1,646.00 | 1,659.00 | 1,637.00 | 1,653.00 | 1,653.00 | 794,500 |
17 Apr 2024 | 1,642.00 | 1,676.50 | 1,625.50 | 1,646.00 | 1,646.00 | 1,276,600 |
16 Apr 2024 | 1,658.00 | 1,659.00 | 1,624.50 | 1,639.50 | 1,639.50 | 1,383,500 |
15 Apr 2024 | 1,642.00 | 1,653.00 | 1,632.00 | 1,650.50 | 1,650.50 | 769,600 |
12 Apr 2024 | 1,656.00 | 1,659.00 | 1,641.50 | 1,655.00 | 1,655.00 | 916,100 |
11 Apr 2024 | 1,663.00 | 1,666.00 | 1,638.00 | 1,652.00 | 1,652.00 | 764,700 |
10 Apr 2024 | 1,674.00 | 1,687.50 | 1,658.50 | 1,667.00 | 1,667.00 | 1,129,100 |
09 Apr 2024 | 1,672.50 | 1,674.50 | 1,640.50 | 1,666.50 | 1,666.50 | 1,144,700 |
08 Apr 2024 | 1,649.50 | 1,651.00 | 1,621.00 | 1,632.50 | 1,632.50 | 1,081,800 |
05 Apr 2024 | 1,630.00 | 1,650.00 | 1,626.00 | 1,649.50 | 1,649.50 | 1,060,600 |
04 Apr 2024 | 1,648.00 | 1,652.50 | 1,630.00 | 1,652.00 | 1,652.00 | 1,626,400 |
03 Apr 2024 | 1,613.50 | 1,658.00 | 1,610.00 | 1,648.00 | 1,648.00 | 1,778,100 |
02 Apr 2024 | 1,638.00 | 1,638.50 | 1,600.50 | 1,616.50 | 1,616.50 | 1,633,300 |
01 Apr 2024 | 1,682.50 | 1,688.00 | 1,640.00 | 1,641.00 | 1,641.00 | 1,098,800 |
29 Mar 2024 | 1,667.00 | 1,689.50 | 1,662.00 | 1,679.00 | 1,679.00 | 1,025,500 |
28 Mar 2024 | 1,660.00 | 1,662.50 | 1,630.00 | 1,651.50 | 1,651.50 | 4,820,400 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 1,703.00 | 1,723.00 | 1,689.50 | 1,706.00 | 1,656.00 | 3,071,600 |
26 Mar 2024 | 1,697.00 | 1,709.00 | 1,689.50 | 1,699.00 | 1,649.21 | 1,699,400 |
25 Mar 2024 | 1,730.00 | 1,730.00 | 1,696.00 | 1,696.00 | 1,646.29 | 1,929,900 |
22 Mar 2024 | 1,735.00 | 1,741.00 | 1,693.50 | 1,713.50 | 1,663.28 | 1,787,800 |
21 Mar 2024 | 1,705.00 | 1,728.00 | 1,692.00 | 1,695.00 | 1,645.32 | 2,100,900 |
19 Mar 2024 | 1,672.00 | 1,703.50 | 1,667.00 | 1,694.50 | 1,644.84 | 1,403,600 |
18 Mar 2024 | 1,660.00 | 1,673.50 | 1,647.00 | 1,672.00 | 1,623.00 | 1,650,300 |
15 Mar 2024 | 1,650.00 | 1,667.00 | 1,645.00 | 1,652.00 | 1,603.58 | 3,869,200 |
14 Mar 2024 | 1,645.00 | 1,657.50 | 1,629.00 | 1,657.50 | 1,608.92 | 1,926,700 |
13 Mar 2024 | 1,663.00 | 1,677.50 | 1,641.00 | 1,660.00 | 1,611.35 | 2,593,000 |
12 Mar 2024 | 1,683.00 | 1,683.00 | 1,645.00 | 1,677.00 | 1,627.85 | 1,869,200 |
11 Mar 2024 | 1,660.00 | 1,685.00 | 1,651.50 | 1,677.50 | 1,628.34 | 2,145,200 |
08 Mar 2024 | 1,665.00 | 1,684.00 | 1,657.00 | 1,663.00 | 1,614.26 | 2,051,300 |
07 Mar 2024 | 1,714.50 | 1,720.00 | 1,667.00 | 1,683.50 | 1,634.16 | 2,299,800 |
06 Mar 2024 | 1,677.50 | 1,705.00 | 1,669.50 | 1,701.00 | 1,651.15 | 1,818,300 |
05 Mar 2024 | 1,690.00 | 1,699.00 | 1,656.00 | 1,677.50 | 1,628.34 | 2,268,400 |
04 Mar 2024 | 1,723.00 | 1,759.50 | 1,700.50 | 1,720.00 | 1,669.59 | 2,512,600 |
01 Mar 2024 | 1,720.50 | 1,738.00 | 1,689.00 | 1,696.00 | 1,646.29 | 2,382,800 |
29 Feb 2024 | 1,710.00 | 1,720.50 | 1,661.50 | 1,710.00 | 1,659.88 | 2,224,600 |
28 Feb 2024 | 1,742.00 | 1,765.00 | 1,692.00 | 1,698.50 | 1,648.72 | 2,529,200 |
28 Feb 2024 | 5:1 Stock split | |||||
27 Feb 2024 | 1,740.00 | 1,756.40 | 1,734.40 | 1,741.20 | 1,690.17 | 2,451,500 |
26 Feb 2024 | 1,754.40 | 1,763.80 | 1,738.00 | 1,744.80 | 1,693.66 | 3,957,000 |
22 Feb 2024 | 1,770.20 | 1,787.20 | 1,758.60 | 1,777.60 | 1,725.50 | 2,911,500 |
21 Feb 2024 | 1,781.00 | 1,799.40 | 1,755.00 | 1,791.60 | 1,739.09 | 2,377,000 |
20 Feb 2024 | 1,817.80 | 1,838.00 | 1,774.00 | 1,780.80 | 1,728.61 | 3,077,000 |
19 Feb 2024 | 1,823.80 | 1,824.00 | 1,784.40 | 1,817.80 | 1,764.52 | 2,335,500 |
16 Feb 2024 | 1,849.80 | 1,865.40 | 1,801.20 | 1,834.20 | 1,780.44 | 3,314,000 |
15 Feb 2024 | 1,895.00 | 1,895.00 | 1,802.40 | 1,807.40 | 1,754.43 | 3,304,500 |
14 Feb 2024 | 1,858.00 | 1,921.80 | 1,858.00 | 1,902.80 | 1,847.03 | 4,095,000 |
13 Feb 2024 | 1,828.00 | 1,835.00 | 1,785.40 | 1,830.80 | 1,777.14 | 3,351,500 |
09 Feb 2024 | 1,762.60 | 1,812.40 | 1,728.00 | 1,802.40 | 1,749.57 | 5,169,000 |
08 Feb 2024 | 1,780.40 | 1,795.80 | 1,711.00 | 1,784.80 | 1,732.49 | 8,518,500 |
07 Feb 2024 | 1,795.20 | 1,816.60 | 1,780.20 | 1,800.00 | 1,747.24 | 2,852,000 |
06 Feb 2024 | 1,820.00 | 1,825.60 | 1,795.20 | 1,798.80 | 1,746.08 | 2,238,000 |
05 Feb 2024 | 1,828.60 | 1,832.00 | 1,812.00 | 1,814.40 | 1,761.22 | 1,872,000 |
02 Feb 2024 | 1,819.60 | 1,829.60 | 1,804.60 | 1,806.80 | 1,753.85 | 1,772,000 |
01 Feb 2024 | 1,790.20 | 1,827.60 | 1,785.60 | 1,814.80 | 1,761.61 | 1,746,500 |
31 Jan 2024 | 1,803.20 | 1,818.20 | 1,780.60 | 1,810.40 | 1,757.34 | 2,445,000 |
30 Jan 2024 | 1,811.00 | 1,831.00 | 1,803.80 | 1,816.00 | 1,762.78 | 1,849,000 |
29 Jan 2024 | 1,779.80 | 1,803.00 | 1,773.80 | 1,794.80 | 1,742.20 | 2,447,500 |
26 Jan 2024 | 1,844.00 | 1,844.00 | 1,748.40 | 1,755.80 | 1,704.34 | 3,863,500 |
25 Jan 2024 | 1,847.00 | 1,859.00 | 1,839.00 | 1,856.00 | 1,801.60 | 1,353,000 |
24 Jan 2024 | 1,840.00 | 1,851.20 | 1,834.20 | 1,847.00 | 1,792.87 | 1,642,000 |
23 Jan 2024 | 1,829.60 | 1,856.20 | 1,817.20 | 1,844.00 | 1,789.96 | 2,278,500 |
22 Jan 2024 | 1,800.00 | 1,835.00 | 1,798.00 | 1,829.60 | 1,775.98 | 1,677,000 |
19 Jan 2024 | 1,807.60 | 1,812.00 | 1,787.20 | 1,795.40 | 1,742.78 | 1,784,000 |
18 Jan 2024 | 1,770.60 | 1,816.00 | 1,767.40 | 1,803.20 | 1,750.35 | 2,172,500 |
17 Jan 2024 | 1,780.00 | 1,792.00 | 1,741.20 | 1,767.40 | 1,715.60 | 2,390,000 |
16 Jan 2024 | 1,782.00 | 1,794.20 | 1,765.40 | 1,774.60 | 1,722.59 | 1,976,000 |
15 Jan 2024 | 1,785.00 | 1,801.60 | 1,782.20 | 1,794.60 | 1,742.00 | 387,500 |
12 Jan 2024 | 1,761.20 | 1,787.80 | 1,761.20 | 1,772.40 | 1,720.45 | 2,279,500 |
11 Jan 2024 | 1,741.20 | 1,759.80 | 1,741.20 | 1,751.00 | 1,699.68 | 2,436,500 |
10 Jan 2024 | 1,716.40 | 1,744.00 | 1,712.40 | 1,733.40 | 1,682.60 | 2,744,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |