Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 2,619.00 | 2,629.00 | 2,588.00 | 2,600.00 | 2,600.00 | 866,700 |
07 Jun 2024 | 2,605.00 | 2,650.50 | 2,605.00 | 2,620.00 | 2,620.00 | 895,800 |
06 Jun 2024 | 2,680.00 | 2,701.00 | 2,612.50 | 2,623.00 | 2,623.00 | 884,300 |
05 Jun 2024 | 2,673.00 | 2,680.00 | 2,602.00 | 2,639.00 | 2,639.00 | 1,404,400 |
04 Jun 2024 | 2,693.00 | 2,805.50 | 2,527.50 | 2,653.50 | 2,653.50 | 5,472,200 |
03 Jun 2024 | 2,708.00 | 2,714.50 | 2,659.50 | 2,675.00 | 2,675.00 | 1,378,700 |
31 May 2024 | 2,633.00 | 2,699.00 | 2,631.00 | 2,679.50 | 2,679.50 | 3,782,900 |
30 May 2024 | 2,576.50 | 2,610.50 | 2,539.00 | 2,593.50 | 2,593.50 | 1,605,500 |
29 May 2024 | 2,632.00 | 2,659.50 | 2,598.50 | 2,601.50 | 2,601.50 | 1,194,900 |
28 May 2024 | 2,675.00 | 2,679.50 | 2,636.50 | 2,666.00 | 2,666.00 | 917,900 |
27 May 2024 | 2,666.50 | 2,701.00 | 2,650.50 | 2,695.50 | 2,695.50 | 951,300 |
24 May 2024 | 2,671.00 | 2,683.50 | 2,647.00 | 2,666.50 | 2,666.50 | 1,243,200 |
23 May 2024 | 2,783.00 | 2,783.00 | 2,702.00 | 2,719.00 | 2,719.00 | 1,420,400 |
22 May 2024 | 2,705.50 | 2,729.00 | 2,694.00 | 2,713.50 | 2,713.50 | 1,151,400 |
21 May 2024 | 2,783.50 | 2,785.00 | 2,707.00 | 2,708.00 | 2,708.00 | 1,154,700 |
20 May 2024 | 2,796.50 | 2,819.00 | 2,735.00 | 2,767.50 | 2,767.50 | 1,582,200 |
17 May 2024 | 2,733.50 | 2,774.00 | 2,710.50 | 2,748.50 | 2,748.50 | 1,641,300 |
16 May 2024 | 2,697.00 | 2,702.50 | 2,647.50 | 2,695.50 | 2,695.50 | 1,494,700 |
15 May 2024 | 2,800.00 | 2,800.00 | 2,691.00 | 2,693.50 | 2,693.50 | 1,644,000 |
14 May 2024 | 2,644.00 | 2,694.50 | 2,643.50 | 2,655.00 | 2,655.00 | 1,684,600 |
13 May 2024 | 2,603.50 | 2,643.50 | 2,560.50 | 2,622.50 | 2,622.50 | 2,208,900 |
10 May 2024 | 2,654.00 | 2,657.50 | 2,576.00 | 2,609.00 | 2,609.00 | 3,953,600 |
09 May 2024 | 2,638.00 | 2,765.50 | 2,636.50 | 2,704.00 | 2,704.00 | 2,593,800 |
08 May 2024 | 2,650.00 | 2,712.00 | 2,635.00 | 2,655.50 | 2,655.50 | 1,525,400 |
07 May 2024 | 2,676.00 | 2,680.00 | 2,640.50 | 2,650.50 | 2,650.50 | 1,502,300 |
02 May 2024 | 2,633.00 | 2,668.50 | 2,625.00 | 2,660.50 | 2,660.50 | 1,626,600 |
01 May 2024 | 2,564.50 | 2,662.00 | 2,557.00 | 2,641.50 | 2,641.50 | 2,354,000 |
30 Apr 2024 | 2,511.50 | 2,538.00 | 2,498.50 | 2,533.50 | 2,533.50 | 1,803,100 |
26 Apr 2024 | 2,454.50 | 2,506.50 | 2,448.00 | 2,487.50 | 2,487.50 | 1,103,300 |
25 Apr 2024 | 2,503.50 | 2,507.00 | 2,479.00 | 2,488.00 | 2,488.00 | 1,167,100 |
24 Apr 2024 | 2,480.00 | 2,545.00 | 2,473.50 | 2,526.50 | 2,526.50 | 1,112,600 |
23 Apr 2024 | 2,480.00 | 2,497.50 | 2,456.50 | 2,488.00 | 2,488.00 | 1,486,200 |
22 Apr 2024 | 2,372.00 | 2,451.50 | 2,322.00 | 2,450.50 | 2,450.50 | 2,041,000 |
19 Apr 2024 | 2,441.50 | 2,446.50 | 2,305.00 | 2,322.00 | 2,322.00 | 2,440,400 |
18 Apr 2024 | 2,431.00 | 2,483.50 | 2,417.50 | 2,450.50 | 2,450.50 | 1,118,300 |
17 Apr 2024 | 2,474.50 | 2,474.50 | 2,431.50 | 2,440.00 | 2,440.00 | 1,577,900 |
16 Apr 2024 | 2,438.50 | 2,484.00 | 2,406.50 | 2,468.50 | 2,468.50 | 1,782,700 |
15 Apr 2024 | 2,480.00 | 2,494.00 | 2,438.50 | 2,447.50 | 2,447.50 | 1,310,200 |
12 Apr 2024 | 2,499.50 | 2,548.00 | 2,493.00 | 2,500.00 | 2,500.00 | 1,384,100 |
11 Apr 2024 | 2,445.00 | 2,519.50 | 2,435.00 | 2,503.50 | 2,503.50 | 1,597,500 |
10 Apr 2024 | 2,481.00 | 2,518.00 | 2,474.50 | 2,479.00 | 2,479.00 | 2,108,100 |
09 Apr 2024 | 2,525.00 | 2,526.00 | 2,472.50 | 2,481.00 | 2,481.00 | 1,556,100 |
08 Apr 2024 | 2,535.50 | 2,538.00 | 2,478.00 | 2,509.00 | 2,509.00 | 1,442,400 |
05 Apr 2024 | 2,524.00 | 2,527.00 | 2,488.50 | 2,508.00 | 2,508.00 | 1,513,100 |
04 Apr 2024 | 2,571.00 | 2,606.50 | 2,531.00 | 2,551.50 | 2,551.50 | 1,529,300 |
03 Apr 2024 | 2,578.00 | 2,585.00 | 2,540.50 | 2,569.50 | 2,569.50 | 1,296,300 |
02 Apr 2024 | 2,689.00 | 2,696.00 | 2,595.50 | 2,606.00 | 2,606.00 | 1,665,600 |
01 Apr 2024 | 2,695.00 | 2,722.50 | 2,660.50 | 2,688.50 | 2,688.50 | 1,246,800 |
29 Mar 2024 | 2,685.00 | 2,685.00 | 2,637.00 | 2,661.50 | 2,661.50 | 654,900 |
28 Mar 2024 | 2,723.00 | 2,741.00 | 2,676.00 | 2,687.50 | 2,687.50 | 1,118,500 |
28 Mar 2024 | 14 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 2,689.00 | 2,749.67 | 2,674.33 | 2,745.67 | 2,731.67 | 1,621,500 |
26 Mar 2024 | 2,680.33 | 2,693.00 | 2,652.67 | 2,674.00 | 2,660.37 | 1,615,500 |
25 Mar 2024 | 2,796.67 | 2,796.67 | 2,710.00 | 2,710.00 | 2,696.18 | 1,206,000 |
22 Mar 2024 | 2,823.33 | 2,825.67 | 2,777.67 | 2,796.33 | 2,782.07 | 966,300 |
21 Mar 2024 | 2,811.67 | 2,830.33 | 2,787.67 | 2,807.00 | 2,792.69 | 1,513,800 |
19 Mar 2024 | 2,799.00 | 2,820.67 | 2,778.67 | 2,801.67 | 2,787.38 | 1,383,300 |
18 Mar 2024 | 2,694.00 | 2,814.33 | 2,688.67 | 2,795.67 | 2,781.41 | 1,581,600 |
15 Mar 2024 | 2,629.00 | 2,692.33 | 2,627.67 | 2,675.00 | 2,661.36 | 1,966,500 |
14 Mar 2024 | 2,626.67 | 2,663.33 | 2,598.00 | 2,647.33 | 2,633.83 | 1,485,600 |
13 Mar 2024 | 2,695.00 | 2,721.67 | 2,653.00 | 2,661.67 | 2,648.09 | 1,698,900 |
12 Mar 2024 | 2,676.67 | 2,709.67 | 2,631.33 | 2,701.00 | 2,687.23 | 1,358,700 |
11 Mar 2024 | 2,687.33 | 2,703.00 | 2,656.67 | 2,700.00 | 2,686.23 | 1,867,500 |
08 Mar 2024 | 2,707.33 | 2,748.33 | 2,685.33 | 2,737.33 | 2,723.38 | 2,298,000 |
07 Mar 2024 | 2,808.33 | 2,828.33 | 2,752.67 | 2,757.33 | 2,743.27 | 1,613,100 |
06 Mar 2024 | 2,705.33 | 2,780.00 | 2,703.00 | 2,780.00 | 2,765.82 | 1,395,900 |
05 Mar 2024 | 2,775.67 | 2,791.67 | 2,742.67 | 2,749.67 | 2,735.65 | 1,096,200 |
04 Mar 2024 | 2,806.67 | 2,818.33 | 2,752.67 | 2,759.67 | 2,745.60 | 2,041,200 |
01 Mar 2024 | 2,804.00 | 2,816.33 | 2,773.33 | 2,802.67 | 2,788.38 | 1,259,400 |
29 Feb 2024 | 2,781.00 | 2,820.00 | 2,770.00 | 2,806.67 | 2,792.36 | 3,116,400 |
28 Feb 2024 | 2,727.67 | 2,775.33 | 2,708.67 | 2,771.67 | 2,757.53 | 1,650,900 |
27 Feb 2024 | 2,711.67 | 2,748.33 | 2,709.33 | 2,744.67 | 2,730.67 | 1,248,300 |
26 Feb 2024 | 2,693.33 | 2,757.33 | 2,691.33 | 2,710.33 | 2,696.51 | 1,755,900 |
22 Feb 2024 | 2,643.33 | 2,694.67 | 2,628.00 | 2,682.33 | 2,668.66 | 1,671,300 |
21 Feb 2024 | 2,632.33 | 2,651.33 | 2,594.67 | 2,630.00 | 2,616.59 | 1,960,800 |
20 Feb 2024 | 2,706.67 | 2,711.00 | 2,650.33 | 2,663.00 | 2,649.42 | 1,888,800 |
19 Feb 2024 | 2,695.00 | 2,731.33 | 2,669.00 | 2,723.33 | 2,709.45 | 1,331,700 |
16 Feb 2024 | 2,750.00 | 2,759.67 | 2,684.33 | 2,712.67 | 2,698.83 | 2,415,000 |
15 Feb 2024 | 2,754.00 | 2,763.33 | 2,666.67 | 2,732.00 | 2,718.07 | 1,750,500 |
14 Feb 2024 | 2,624.33 | 2,754.33 | 2,611.67 | 2,741.67 | 2,727.69 | 3,314,100 |
13 Feb 2024 | 2,659.67 | 2,724.00 | 2,636.00 | 2,711.67 | 2,697.84 | 4,396,200 |
09 Feb 2024 | 2,554.33 | 2,596.67 | 2,553.67 | 2,570.67 | 2,557.56 | 1,488,900 |
08 Feb 2024 | 2,593.00 | 2,604.00 | 2,524.67 | 2,593.00 | 2,579.78 | 2,554,200 |
07 Feb 2024 | 2,552.67 | 2,561.33 | 2,505.00 | 2,537.67 | 2,524.73 | 1,844,400 |
06 Feb 2024 | 2,595.67 | 2,617.33 | 2,555.33 | 2,567.00 | 2,553.91 | 1,702,800 |
05 Feb 2024 | 2,674.00 | 2,678.00 | 2,593.67 | 2,595.33 | 2,582.10 | 1,861,200 |
02 Feb 2024 | 2,665.67 | 2,679.00 | 2,654.67 | 2,667.00 | 2,653.40 | 960,000 |
01 Feb 2024 | 2,640.67 | 2,657.67 | 2,602.00 | 2,636.33 | 2,622.89 | 1,286,400 |
31 Jan 2024 | 2,616.00 | 2,673.67 | 2,603.67 | 2,669.33 | 2,655.72 | 1,442,700 |
30 Jan 2024 | 2,681.00 | 2,689.67 | 2,619.00 | 2,626.67 | 2,613.27 | 1,317,300 |
29 Jan 2024 | 2,686.33 | 2,689.33 | 2,647.33 | 2,661.00 | 2,647.43 | 1,173,000 |
26 Jan 2024 | 2,633.33 | 2,650.00 | 2,607.33 | 2,637.33 | 2,623.89 | 1,506,000 |
25 Jan 2024 | 2,693.33 | 2,708.00 | 2,640.00 | 2,655.33 | 2,641.79 | 1,660,800 |
24 Jan 2024 | 2,799.00 | 2,801.67 | 2,677.00 | 2,685.00 | 2,671.31 | 2,912,700 |
23 Jan 2024 | 2,786.67 | 2,826.67 | 2,782.00 | 2,799.00 | 2,784.73 | 1,490,100 |
22 Jan 2024 | 2,776.33 | 2,814.67 | 2,754.67 | 2,786.67 | 2,772.46 | 1,850,400 |
19 Jan 2024 | 2,779.33 | 2,785.00 | 2,754.33 | 2,769.00 | 2,754.88 | 1,590,900 |
18 Jan 2024 | 2,698.33 | 2,736.00 | 2,696.33 | 2,717.67 | 2,703.81 | 1,328,100 |
17 Jan 2024 | 2,783.33 | 2,800.00 | 2,692.00 | 2,696.67 | 2,682.92 | 2,050,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |