Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2,470.00 | 2,493.00 | 2,443.00 | 2,443.50 | 2,443.50 | 1,470,200 |
18 Apr 2024 | 2,494.50 | 2,521.50 | 2,468.50 | 2,470.50 | 2,470.50 | 5,252,800 |
17 Apr 2024 | 2,494.50 | 2,515.00 | 2,472.00 | 2,493.50 | 2,493.50 | 4,545,400 |
16 Apr 2024 | 2,503.50 | 2,519.00 | 2,480.00 | 2,490.00 | 2,490.00 | 4,721,200 |
15 Apr 2024 | 2,500.50 | 2,541.50 | 2,490.50 | 2,528.50 | 2,528.50 | 6,190,600 |
12 Apr 2024 | 2,536.00 | 2,577.00 | 2,515.50 | 2,517.50 | 2,517.50 | 7,860,600 |
11 Apr 2024 | 2,439.00 | 2,506.50 | 2,433.00 | 2,495.00 | 2,495.00 | 4,618,200 |
10 Apr 2024 | 2,492.00 | 2,515.00 | 2,466.00 | 2,467.50 | 2,467.50 | 3,121,900 |
09 Apr 2024 | 2,485.00 | 2,507.50 | 2,466.50 | 2,494.50 | 2,494.50 | 3,908,900 |
08 Apr 2024 | 2,503.00 | 2,536.50 | 2,464.00 | 2,468.00 | 2,468.00 | 6,267,500 |
05 Apr 2024 | 2,400.00 | 2,414.00 | 2,365.00 | 2,384.50 | 2,384.50 | 4,417,100 |
04 Apr 2024 | 2,453.50 | 2,459.00 | 2,413.00 | 2,424.00 | 2,424.00 | 6,207,100 |
03 Apr 2024 | 2,468.00 | 2,476.50 | 2,421.50 | 2,446.50 | 2,446.50 | 7,271,300 |
02 Apr 2024 | 2,474.00 | 2,507.50 | 2,444.50 | 2,475.50 | 2,475.50 | 8,619,300 |
01 Apr 2024 | 2,497.00 | 2,499.50 | 2,378.00 | 2,464.00 | 2,464.00 | 9,872,800 |
29 Mar 2024 | 2,457.50 | 2,504.50 | 2,445.50 | 2,493.00 | 2,493.00 | 3,823,100 |
28 Mar 2024 | 2,500.00 | 2,503.50 | 2,411.50 | 2,417.50 | 2,417.50 | 6,514,500 |
28 Mar 2024 | 13 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 2,506.00 | 2,508.00 | 2,454.00 | 2,478.00 | 2,465.00 | 8,702,000 |
26 Mar 2024 | 2,508.00 | 2,508.50 | 2,462.00 | 2,472.00 | 2,459.03 | 7,161,000 |
25 Mar 2024 | 2,600.00 | 2,600.00 | 2,510.00 | 2,512.50 | 2,499.32 | 7,574,000 |
22 Mar 2024 | 2,571.00 | 2,608.50 | 2,568.00 | 2,604.00 | 2,590.34 | 6,964,000 |
21 Mar 2024 | 2,555.00 | 2,579.00 | 2,544.00 | 2,570.00 | 2,556.52 | 7,324,000 |
19 Mar 2024 | 2,517.00 | 2,540.50 | 2,498.00 | 2,534.00 | 2,520.71 | 7,957,000 |
18 Mar 2024 | 2,443.00 | 2,517.00 | 2,440.50 | 2,513.00 | 2,499.82 | 8,155,000 |
15 Mar 2024 | 2,424.50 | 2,461.50 | 2,421.50 | 2,445.00 | 2,432.17 | 9,524,000 |
14 Mar 2024 | 2,458.50 | 2,468.50 | 2,395.00 | 2,424.50 | 2,411.78 | 6,819,000 |
13 Mar 2024 | 2,436.50 | 2,489.00 | 2,433.50 | 2,469.00 | 2,456.05 | 8,710,000 |
12 Mar 2024 | 2,405.00 | 2,426.00 | 2,352.50 | 2,426.00 | 2,413.27 | 6,815,000 |
11 Mar 2024 | 2,427.00 | 2,436.50 | 2,414.00 | 2,431.00 | 2,418.25 | 6,360,000 |
08 Mar 2024 | 2,460.00 | 2,472.00 | 2,428.00 | 2,434.00 | 2,421.23 | 8,390,000 |
07 Mar 2024 | 2,458.50 | 2,511.00 | 2,458.50 | 2,483.00 | 2,469.97 | 10,928,000 |
06 Mar 2024 | 2,419.00 | 2,465.00 | 2,392.00 | 2,458.00 | 2,445.10 | 8,807,000 |
05 Mar 2024 | 2,394.00 | 2,463.50 | 2,384.00 | 2,453.00 | 2,440.13 | 8,382,000 |
04 Mar 2024 | 2,359.00 | 2,384.00 | 2,317.00 | 2,378.00 | 2,365.52 | 7,292,000 |
01 Mar 2024 | 2,340.00 | 2,381.00 | 2,339.00 | 2,369.00 | 2,356.57 | 4,619,000 |
29 Feb 2024 | 2,325.00 | 2,342.00 | 2,306.50 | 2,338.50 | 2,326.23 | 8,977,000 |
28 Feb 2024 | 2,325.00 | 2,372.50 | 2,312.00 | 2,351.00 | 2,338.67 | 7,668,000 |
27 Feb 2024 | 2,300.00 | 2,323.00 | 2,285.00 | 2,323.00 | 2,310.81 | 5,642,000 |
26 Feb 2024 | 2,278.00 | 2,305.50 | 2,272.00 | 2,290.00 | 2,277.99 | 6,383,000 |
22 Feb 2024 | 2,276.00 | 2,283.50 | 2,248.00 | 2,270.50 | 2,258.59 | 6,937,000 |
21 Feb 2024 | 2,275.00 | 2,285.50 | 2,248.50 | 2,260.00 | 2,248.14 | 6,628,000 |
20 Feb 2024 | 2,351.00 | 2,353.00 | 2,296.00 | 2,309.50 | 2,297.38 | 5,473,000 |
19 Feb 2024 | 2,366.00 | 2,368.00 | 2,327.50 | 2,345.50 | 2,333.20 | 5,398,000 |
16 Feb 2024 | 2,339.00 | 2,382.00 | 2,330.00 | 2,363.00 | 2,350.60 | 11,094,000 |
15 Feb 2024 | 2,299.00 | 2,307.00 | 2,282.00 | 2,307.00 | 2,294.90 | 4,837,000 |
14 Feb 2024 | 2,314.00 | 2,314.00 | 2,265.00 | 2,276.50 | 2,264.56 | 6,326,000 |
13 Feb 2024 | 2,319.00 | 2,328.50 | 2,289.00 | 2,307.50 | 2,295.39 | 7,605,000 |
09 Feb 2024 | 2,281.00 | 2,310.00 | 2,273.00 | 2,293.00 | 2,280.97 | 5,904,000 |
08 Feb 2024 | 2,312.00 | 2,325.00 | 2,294.50 | 2,297.50 | 2,285.45 | 7,435,000 |
07 Feb 2024 | 2,346.00 | 2,347.50 | 2,296.50 | 2,299.50 | 2,287.44 | 6,899,000 |
06 Feb 2024 | 2,346.00 | 2,348.50 | 2,296.50 | 2,315.00 | 2,302.86 | 9,545,000 |
05 Feb 2024 | 2,265.00 | 2,405.00 | 2,265.00 | 2,346.00 | 2,333.69 | 19,671,000 |
02 Feb 2024 | 2,120.00 | 2,242.50 | 2,117.50 | 2,234.00 | 2,222.28 | 14,586,000 |
01 Feb 2024 | 2,150.00 | 2,171.50 | 2,056.00 | 2,108.00 | 2,096.94 | 15,656,000 |
31 Jan 2024 | 2,073.50 | 2,095.50 | 2,069.50 | 2,084.00 | 2,073.07 | 7,166,000 |
30 Jan 2024 | 2,096.00 | 2,099.50 | 2,077.50 | 2,078.50 | 2,067.60 | 4,872,000 |
29 Jan 2024 | 2,065.00 | 2,077.00 | 2,052.00 | 2,074.50 | 2,063.62 | 5,142,000 |
26 Jan 2024 | 2,071.00 | 2,093.50 | 2,062.50 | 2,062.50 | 2,051.68 | 5,482,000 |
25 Jan 2024 | 2,119.00 | 2,121.50 | 2,081.00 | 2,093.50 | 2,082.52 | 7,401,000 |
24 Jan 2024 | 2,085.50 | 2,134.00 | 2,084.50 | 2,127.00 | 2,115.84 | 10,504,000 |
23 Jan 2024 | 2,100.50 | 2,132.50 | 2,086.50 | 2,086.50 | 2,075.55 | 9,794,000 |
22 Jan 2024 | 1,995.00 | 2,054.50 | 1,992.50 | 2,050.50 | 2,039.74 | 8,217,000 |
19 Jan 2024 | 1,970.00 | 2,012.00 | 1,968.50 | 2,010.50 | 1,999.95 | 10,352,000 |
18 Jan 2024 | 1,917.00 | 2,009.50 | 1,915.00 | 1,979.00 | 1,968.62 | 15,141,000 |
17 Jan 2024 | 2,000.00 | 2,013.00 | 1,941.50 | 1,946.00 | 1,935.79 | 18,178,000 |
16 Jan 2024 | 2,076.00 | 2,084.00 | 2,024.00 | 2,028.50 | 2,017.86 | 8,877,000 |
15 Jan 2024 | 2,076.00 | 2,084.00 | 2,066.50 | 2,067.50 | 2,056.65 | 1,067,000 |
12 Jan 2024 | 2,090.50 | 2,092.50 | 2,050.00 | 2,085.50 | 2,074.56 | 11,109,000 |
11 Jan 2024 | 2,020.00 | 2,079.00 | 2,015.00 | 2,074.00 | 2,063.12 | 17,762,000 |
10 Jan 2024 | 2,106.00 | 2,106.00 | 2,043.50 | 2,070.00 | 2,059.14 | 14,902,000 |
09 Jan 2024 | 2,136.00 | 2,141.50 | 2,096.50 | 2,111.00 | 2,099.93 | 8,754,000 |
05 Jan 2024 | 2,134.00 | 2,140.50 | 2,121.00 | 2,123.50 | 2,112.36 | 4,688,000 |
04 Jan 2024 | 2,130.00 | 2,144.50 | 2,111.50 | 2,144.50 | 2,133.25 | 5,351,000 |
29 Dec 2023 | 2,131.50 | 2,136.50 | 2,114.50 | 2,127.50 | 2,116.34 | 3,779,000 |
28 Dec 2023 | 2,118.00 | 2,137.00 | 2,115.00 | 2,128.00 | 2,116.84 | 2,696,000 |
27 Dec 2023 | 2,115.00 | 2,136.00 | 2,115.00 | 2,127.50 | 2,116.34 | 4,445,000 |
26 Dec 2023 | 2,104.00 | 2,113.00 | 2,097.50 | 2,105.00 | 2,093.96 | 3,519,000 |
25 Dec 2023 | 2,100.00 | 2,109.50 | 2,092.00 | 2,100.00 | 2,088.98 | 2,140,000 |
22 Dec 2023 | 2,057.00 | 2,098.00 | 2,055.00 | 2,088.50 | 2,077.54 | 4,035,000 |
21 Dec 2023 | 2,058.00 | 2,081.50 | 2,048.50 | 2,081.50 | 2,070.58 | 4,316,000 |
20 Dec 2023 | 2,104.50 | 2,119.50 | 2,068.00 | 2,068.00 | 2,057.15 | 7,602,000 |
19 Dec 2023 | 2,100.00 | 2,125.50 | 2,092.50 | 2,114.00 | 2,102.91 | 4,498,000 |
18 Dec 2023 | 2,078.50 | 2,090.00 | 2,056.00 | 2,086.50 | 2,075.55 | 4,509,000 |
15 Dec 2023 | 2,100.00 | 2,132.00 | 2,064.50 | 2,073.50 | 2,062.62 | 9,965,000 |
14 Dec 2023 | 2,135.50 | 2,157.50 | 2,117.00 | 2,117.00 | 2,105.89 | 6,301,000 |
13 Dec 2023 | 2,125.00 | 2,188.00 | 2,103.00 | 2,143.50 | 2,132.25 | 13,725,000 |
12 Dec 2023 | 2,173.00 | 2,236.50 | 2,173.00 | 2,225.00 | 2,213.33 | 12,511,000 |
11 Dec 2023 | 2,168.50 | 2,184.00 | 2,158.00 | 2,172.00 | 2,160.61 | 4,127,000 |
08 Dec 2023 | 2,153.50 | 2,163.50 | 2,142.00 | 2,156.50 | 2,145.19 | 7,751,000 |
07 Dec 2023 | 2,162.00 | 2,173.00 | 2,149.00 | 2,153.50 | 2,142.20 | 5,954,000 |
06 Dec 2023 | 2,125.00 | 2,190.00 | 2,125.00 | 2,177.00 | 2,165.58 | 8,412,000 |
05 Dec 2023 | 2,107.00 | 2,117.50 | 2,101.50 | 2,104.00 | 2,092.96 | 5,340,000 |
04 Dec 2023 | 2,105.00 | 2,118.50 | 2,093.50 | 2,114.50 | 2,103.41 | 3,785,000 |
01 Dec 2023 | 2,116.00 | 2,116.00 | 2,097.00 | 2,110.00 | 2,098.93 | 5,142,000 |
30 Nov 2023 | 2,105.00 | 2,122.00 | 2,100.00 | 2,112.00 | 2,100.92 | 10,133,000 |
29 Nov 2023 | 2,090.00 | 2,108.00 | 2,082.50 | 2,098.00 | 2,086.99 | 4,395,000 |
28 Nov 2023 | 2,116.50 | 2,125.50 | 2,093.00 | 2,096.00 | 2,085.00 | 4,317,000 |
27 Nov 2023 | 2,112.50 | 2,130.00 | 2,105.50 | 2,117.50 | 2,106.39 | 6,861,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |