Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,628.00 | 2,656.00 | 2,596.00 | 2,619.50 | 2,619.50 | 2,204,200 |
25 Apr 2024 | 2,611.50 | 2,680.50 | 2,602.00 | 2,622.50 | 2,622.50 | 3,473,700 |
24 Apr 2024 | 2,510.00 | 2,585.50 | 2,490.00 | 2,562.50 | 2,562.50 | 1,868,000 |
23 Apr 2024 | 2,510.00 | 2,524.00 | 2,473.00 | 2,484.50 | 2,484.50 | 1,562,500 |
22 Apr 2024 | 2,504.00 | 2,530.00 | 2,487.50 | 2,509.50 | 2,509.50 | 1,706,900 |
19 Apr 2024 | 2,566.50 | 2,575.00 | 2,456.50 | 2,487.50 | 2,487.50 | 3,960,900 |
18 Apr 2024 | 2,623.00 | 2,646.00 | 2,600.00 | 2,616.00 | 2,616.00 | 1,380,400 |
17 Apr 2024 | 2,637.50 | 2,637.50 | 2,571.00 | 2,598.00 | 2,598.00 | 1,562,400 |
16 Apr 2024 | 2,598.00 | 2,658.50 | 2,585.50 | 2,642.50 | 2,642.50 | 1,565,500 |
15 Apr 2024 | 2,650.50 | 2,664.00 | 2,610.50 | 2,640.50 | 2,640.50 | 2,073,800 |
12 Apr 2024 | 2,646.00 | 2,709.00 | 2,637.50 | 2,676.00 | 2,676.00 | 2,169,000 |
11 Apr 2024 | 2,618.00 | 2,661.00 | 2,618.00 | 2,653.50 | 2,653.50 | 1,968,200 |
10 Apr 2024 | 2,700.00 | 2,700.00 | 2,648.00 | 2,664.00 | 2,664.00 | 1,628,500 |
09 Apr 2024 | 2,702.00 | 2,718.50 | 2,682.00 | 2,704.00 | 2,704.00 | 1,877,700 |
08 Apr 2024 | 2,750.00 | 2,752.50 | 2,718.00 | 2,734.50 | 2,734.50 | 1,184,600 |
05 Apr 2024 | 2,731.50 | 2,752.00 | 2,700.50 | 2,722.00 | 2,722.00 | 1,510,400 |
04 Apr 2024 | 2,805.00 | 2,822.00 | 2,727.50 | 2,733.00 | 2,733.00 | 1,753,300 |
03 Apr 2024 | 2,727.00 | 2,865.00 | 2,726.50 | 2,760.00 | 2,760.00 | 4,316,500 |
02 Apr 2024 | 2,771.00 | 2,778.50 | 2,671.50 | 2,729.50 | 2,729.50 | 2,743,900 |
01 Apr 2024 | 2,830.00 | 2,835.00 | 2,766.00 | 2,800.00 | 2,800.00 | 1,667,500 |
29 Mar 2024 | 2,814.00 | 2,826.50 | 2,766.00 | 2,782.50 | 2,782.50 | 1,453,500 |
28 Mar 2024 | 2,951.50 | 2,959.00 | 2,819.00 | 2,826.00 | 2,826.00 | 2,167,300 |
28 Mar 2024 | 21.5 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 2,919.00 | 2,991.00 | 2,905.50 | 2,963.00 | 2,941.50 | 2,448,800 |
26 Mar 2024 | 2,919.50 | 2,982.50 | 2,900.50 | 2,965.50 | 2,943.98 | 2,633,600 |
25 Mar 2024 | 3,205.00 | 3,213.00 | 3,005.00 | 3,010.50 | 2,988.66 | 3,726,600 |
22 Mar 2024 | 3,092.50 | 3,213.00 | 3,079.00 | 3,194.00 | 3,170.82 | 3,011,600 |
21 Mar 2024 | 3,194.00 | 3,194.00 | 3,086.00 | 3,091.50 | 3,069.07 | 2,411,000 |
19 Mar 2024 | 3,036.50 | 3,123.00 | 3,034.00 | 3,123.00 | 3,100.34 | 1,328,800 |
18 Mar 2024 | 2,970.00 | 3,088.00 | 2,966.00 | 3,072.00 | 3,049.71 | 2,567,600 |
15 Mar 2024 | 2,980.50 | 2,997.00 | 2,950.00 | 2,968.00 | 2,946.46 | 2,261,600 |
14 Mar 2024 | 2,972.50 | 3,014.50 | 2,935.50 | 3,014.50 | 2,992.63 | 2,139,800 |
13 Mar 2024 | 3,047.50 | 3,047.50 | 2,966.50 | 2,976.00 | 2,954.41 | 1,879,400 |
12 Mar 2024 | 3,018.00 | 3,056.50 | 2,995.00 | 3,056.50 | 3,034.32 | 1,800,600 |
11 Mar 2024 | 3,024.00 | 3,079.00 | 2,998.00 | 3,066.00 | 3,043.75 | 1,682,000 |
08 Mar 2024 | 3,071.00 | 3,079.50 | 2,999.50 | 3,017.50 | 2,995.60 | 2,031,400 |
07 Mar 2024 | 3,110.00 | 3,111.50 | 3,030.50 | 3,084.00 | 3,061.62 | 4,716,200 |
06 Mar 2024 | 2,905.00 | 2,983.00 | 2,884.50 | 2,983.00 | 2,961.35 | 1,981,200 |
05 Mar 2024 | 2,986.00 | 3,006.50 | 2,935.50 | 2,981.00 | 2,959.37 | 1,133,000 |
04 Mar 2024 | 3,020.00 | 3,039.00 | 2,978.50 | 2,986.00 | 2,964.33 | 1,112,800 |
01 Mar 2024 | 3,030.50 | 3,043.00 | 2,997.00 | 3,025.00 | 3,003.05 | 954,000 |
29 Feb 2024 | 2,987.50 | 3,025.00 | 2,979.50 | 3,014.50 | 2,992.63 | 2,577,200 |
28 Feb 2024 | 2,995.00 | 3,044.50 | 2,969.00 | 3,007.50 | 2,985.68 | 1,583,000 |
27 Feb 2024 | 2,971.00 | 3,032.00 | 2,968.00 | 3,005.50 | 2,983.69 | 1,900,000 |
26 Feb 2024 | 2,975.00 | 2,999.50 | 2,940.00 | 2,975.00 | 2,953.41 | 1,378,600 |
22 Feb 2024 | 2,989.00 | 2,997.50 | 2,963.50 | 2,979.00 | 2,957.38 | 1,215,600 |
21 Feb 2024 | 2,930.00 | 2,990.50 | 2,905.50 | 2,989.00 | 2,967.31 | 1,400,400 |
20 Feb 2024 | 2,921.50 | 2,939.50 | 2,891.50 | 2,938.50 | 2,917.18 | 1,314,400 |
19 Feb 2024 | 2,975.50 | 2,986.50 | 2,914.00 | 2,915.00 | 2,893.85 | 1,229,600 |
16 Feb 2024 | 2,993.50 | 3,034.50 | 2,972.50 | 2,990.00 | 2,968.30 | 1,850,600 |
15 Feb 2024 | 2,975.00 | 3,003.00 | 2,948.50 | 2,980.50 | 2,958.87 | 1,521,800 |
14 Feb 2024 | 2,830.00 | 2,947.00 | 2,829.50 | 2,942.50 | 2,921.15 | 1,984,400 |
13 Feb 2024 | 2,860.50 | 2,876.50 | 2,831.00 | 2,868.50 | 2,847.69 | 1,346,200 |
09 Feb 2024 | 2,824.00 | 2,860.00 | 2,806.50 | 2,821.50 | 2,801.03 | 1,147,000 |
08 Feb 2024 | 2,855.00 | 2,909.50 | 2,829.00 | 2,839.50 | 2,818.90 | 2,214,200 |
07 Feb 2024 | 2,883.00 | 2,904.00 | 2,798.00 | 2,817.00 | 2,796.56 | 1,664,600 |
06 Feb 2024 | 2,865.00 | 2,874.00 | 2,822.00 | 2,855.00 | 2,834.28 | 1,957,800 |
05 Feb 2024 | 2,901.50 | 2,922.00 | 2,821.50 | 2,841.00 | 2,820.39 | 2,026,000 |
02 Feb 2024 | 2,875.50 | 2,934.00 | 2,829.50 | 2,878.00 | 2,857.12 | 5,445,600 |
01 Feb 2024 | 2,775.00 | 2,829.00 | 2,725.50 | 2,758.00 | 2,737.99 | 6,222,400 |
31 Jan 2024 | 2,740.50 | 2,822.50 | 2,726.00 | 2,822.50 | 2,802.02 | 2,706,800 |
30 Jan 2024 | 2,779.50 | 2,797.00 | 2,755.00 | 2,781.50 | 2,761.32 | 1,963,400 |
29 Jan 2024 | 2,758.50 | 2,789.00 | 2,754.50 | 2,766.50 | 2,746.43 | 1,483,000 |
26 Jan 2024 | 2,766.50 | 2,786.50 | 2,740.00 | 2,752.50 | 2,732.53 | 1,542,600 |
25 Jan 2024 | 2,784.50 | 2,805.00 | 2,745.50 | 2,786.50 | 2,766.28 | 1,641,400 |
24 Jan 2024 | 2,807.50 | 2,835.00 | 2,772.00 | 2,774.50 | 2,754.37 | 2,715,400 |
23 Jan 2024 | 2,832.00 | 2,860.50 | 2,807.00 | 2,819.00 | 2,798.54 | 2,424,800 |
22 Jan 2024 | 2,750.00 | 2,817.00 | 2,750.00 | 2,813.00 | 2,792.59 | 2,797,200 |
19 Jan 2024 | 2,746.50 | 2,771.50 | 2,728.50 | 2,734.00 | 2,714.16 | 2,427,200 |
18 Jan 2024 | 2,640.50 | 2,707.00 | 2,625.00 | 2,687.00 | 2,667.50 | 2,514,000 |
17 Jan 2024 | 2,723.50 | 2,725.00 | 2,654.50 | 2,661.50 | 2,642.19 | 3,032,800 |
16 Jan 2024 | 2,743.00 | 2,748.50 | 2,659.50 | 2,687.50 | 2,668.00 | 3,058,600 |
15 Jan 2024 | 2,767.00 | 2,768.50 | 2,738.00 | 2,752.00 | 2,732.03 | 583,600 |
12 Jan 2024 | 2,715.00 | 2,746.50 | 2,682.50 | 2,731.00 | 2,711.18 | 3,755,200 |
11 Jan 2024 | 2,670.00 | 2,684.50 | 2,640.00 | 2,673.50 | 2,654.10 | 3,580,200 |
10 Jan 2024 | 2,528.00 | 2,663.50 | 2,525.00 | 2,642.00 | 2,622.83 | 7,746,400 |
09 Jan 2024 | 2,460.00 | 2,508.00 | 2,433.50 | 2,508.00 | 2,489.80 | 4,389,000 |
05 Jan 2024 | 2,401.00 | 2,438.50 | 2,391.00 | 2,401.50 | 2,384.07 | 4,101,000 |
04 Jan 2024 | 2,274.50 | 2,387.50 | 2,255.00 | 2,379.00 | 2,361.74 | 3,045,800 |
29 Dec 2023 | 2,282.50 | 2,292.50 | 2,263.00 | 2,278.00 | 2,261.47 | 1,432,600 |
28 Dec 2023 | 2,295.00 | 2,300.00 | 2,270.00 | 2,293.00 | 2,276.36 | 750,600 |
27 Dec 2023 | 2,250.50 | 2,302.00 | 2,250.00 | 2,297.50 | 2,280.83 | 2,118,400 |
26 Dec 2023 | 2,270.50 | 2,280.50 | 2,250.00 | 2,256.00 | 2,239.63 | 1,203,200 |
25 Dec 2023 | 2,275.00 | 2,291.00 | 2,259.00 | 2,273.00 | 2,256.51 | 1,296,200 |
22 Dec 2023 | 2,300.00 | 2,303.50 | 2,236.00 | 2,245.50 | 2,229.21 | 2,808,200 |
21 Dec 2023 | 2,281.00 | 2,301.00 | 2,270.00 | 2,282.50 | 2,265.94 | 2,207,800 |
20 Dec 2023 | 2,349.50 | 2,349.50 | 2,297.50 | 2,297.50 | 2,280.83 | 2,270,800 |
19 Dec 2023 | 2,294.50 | 2,337.00 | 2,272.50 | 2,326.50 | 2,309.62 | 2,674,400 |
18 Dec 2023 | 2,300.00 | 2,319.50 | 2,268.00 | 2,275.00 | 2,258.49 | 2,466,000 |
15 Dec 2023 | 2,256.50 | 2,319.50 | 2,251.50 | 2,309.00 | 2,292.25 | 3,647,400 |
14 Dec 2023 | 2,332.50 | 2,337.50 | 2,226.00 | 2,265.50 | 2,249.06 | 4,301,000 |
13 Dec 2023 | 2,352.00 | 2,355.00 | 2,316.00 | 2,331.00 | 2,314.09 | 3,345,600 |
12 Dec 2023 | 2,417.00 | 2,427.50 | 2,351.00 | 2,357.50 | 2,340.39 | 1,893,200 |
11 Dec 2023 | 2,401.00 | 2,423.00 | 2,376.00 | 2,406.50 | 2,389.04 | 2,488,800 |
08 Dec 2023 | 2,490.00 | 2,508.00 | 2,400.50 | 2,414.00 | 2,396.48 | 4,287,600 |
07 Dec 2023 | 2,444.00 | 2,499.50 | 2,432.50 | 2,483.50 | 2,465.48 | 2,143,400 |
06 Dec 2023 | 2,427.50 | 2,464.50 | 2,421.00 | 2,457.50 | 2,439.67 | 2,042,200 |
05 Dec 2023 | 2,417.50 | 2,440.00 | 2,404.00 | 2,413.50 | 2,395.99 | 1,374,800 |
04 Dec 2023 | 2,474.50 | 2,474.50 | 2,427.50 | 2,430.50 | 2,412.86 | 1,345,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |