Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,620.00 | 2,653.00 | 2,595.00 | 2,653.00 | 2,653.00 | 4,055,800 |
27 Jun 2024 | 2,582.50 | 2,636.00 | 2,566.00 | 2,634.50 | 2,634.50 | 4,540,900 |
26 Jun 2024 | 2,604.00 | 2,639.50 | 2,560.00 | 2,625.00 | 2,625.00 | 3,491,300 |
25 Jun 2024 | 2,615.50 | 2,615.50 | 2,575.00 | 2,599.50 | 2,599.50 | 2,907,600 |
24 Jun 2024 | 2,588.50 | 2,619.50 | 2,558.50 | 2,587.00 | 2,587.00 | 3,100,900 |
21 Jun 2024 | 2,588.50 | 2,606.00 | 2,566.50 | 2,579.00 | 2,579.00 | 2,915,800 |
20 Jun 2024 | 2,579.50 | 2,601.00 | 2,564.00 | 2,592.50 | 2,592.50 | 2,319,900 |
19 Jun 2024 | 2,576.00 | 2,602.00 | 2,565.50 | 2,582.50 | 2,582.50 | 2,179,600 |
18 Jun 2024 | 2,550.00 | 2,600.50 | 2,542.00 | 2,589.50 | 2,589.50 | 2,931,400 |
17 Jun 2024 | 2,585.00 | 2,601.50 | 2,540.00 | 2,574.50 | 2,574.50 | 3,362,900 |
14 Jun 2024 | 2,585.00 | 2,640.00 | 2,583.50 | 2,625.50 | 2,625.50 | 6,942,400 |
13 Jun 2024 | 2,696.00 | 2,705.00 | 2,609.00 | 2,617.50 | 2,617.50 | 4,052,700 |
12 Jun 2024 | 2,730.00 | 2,735.00 | 2,677.00 | 2,693.00 | 2,693.00 | 3,012,500 |
11 Jun 2024 | 2,732.00 | 2,766.00 | 2,719.00 | 2,766.00 | 2,766.00 | 2,868,000 |
10 Jun 2024 | 2,721.50 | 2,729.00 | 2,690.00 | 2,720.00 | 2,720.00 | 2,663,700 |
07 Jun 2024 | 2,691.50 | 2,711.00 | 2,671.00 | 2,702.00 | 2,702.00 | 2,395,400 |
06 Jun 2024 | 2,719.00 | 2,744.00 | 2,685.50 | 2,693.50 | 2,693.50 | 3,696,400 |
05 Jun 2024 | 2,628.00 | 2,692.00 | 2,618.00 | 2,683.00 | 2,683.00 | 2,638,500 |
04 Jun 2024 | 2,633.00 | 2,670.00 | 2,606.50 | 2,626.50 | 2,626.50 | 3,607,700 |
03 Jun 2024 | 2,662.50 | 2,695.50 | 2,650.00 | 2,680.00 | 2,680.00 | 2,404,600 |
31 May 2024 | 2,670.00 | 2,685.00 | 2,644.50 | 2,670.00 | 2,670.00 | 7,797,900 |
30 May 2024 | 2,654.00 | 2,675.00 | 2,542.50 | 2,620.00 | 2,620.00 | 4,722,500 |
29 May 2024 | 2,679.00 | 2,709.00 | 2,669.50 | 2,694.00 | 2,694.00 | 2,239,900 |
28 May 2024 | 2,703.00 | 2,715.00 | 2,679.00 | 2,689.50 | 2,689.50 | 1,622,000 |
27 May 2024 | 2,660.50 | 2,699.50 | 2,659.50 | 2,699.50 | 2,699.50 | 1,815,000 |
24 May 2024 | 2,591.00 | 2,657.00 | 2,587.50 | 2,645.00 | 2,645.00 | 1,976,300 |
23 May 2024 | 2,648.50 | 2,689.00 | 2,622.50 | 2,677.50 | 2,677.50 | 2,256,200 |
22 May 2024 | 2,716.50 | 2,716.50 | 2,626.00 | 2,634.50 | 2,634.50 | 2,971,800 |
21 May 2024 | 2,797.50 | 2,798.00 | 2,686.00 | 2,697.50 | 2,697.50 | 2,406,500 |
20 May 2024 | 2,700.00 | 2,815.00 | 2,685.00 | 2,774.00 | 2,774.00 | 4,574,200 |
17 May 2024 | 2,755.00 | 2,755.00 | 2,675.00 | 2,723.50 | 2,723.50 | 4,163,300 |
16 May 2024 | 2,788.00 | 2,816.50 | 2,730.00 | 2,795.00 | 2,795.00 | 4,606,200 |
15 May 2024 | 2,800.00 | 2,801.00 | 2,697.50 | 2,710.00 | 2,710.00 | 4,225,000 |
14 May 2024 | 2,698.50 | 2,700.00 | 2,635.50 | 2,664.50 | 2,664.50 | 3,748,100 |
13 May 2024 | 2,630.00 | 2,663.50 | 2,612.00 | 2,663.50 | 2,663.50 | 2,329,500 |
10 May 2024 | 2,648.50 | 2,672.50 | 2,623.00 | 2,627.00 | 2,627.00 | 3,068,600 |
09 May 2024 | 2,595.50 | 2,634.00 | 2,585.00 | 2,603.50 | 2,603.50 | 1,759,100 |
08 May 2024 | 2,655.00 | 2,659.50 | 2,563.00 | 2,579.50 | 2,579.50 | 3,437,700 |
07 May 2024 | 2,679.00 | 2,695.00 | 2,651.00 | 2,666.50 | 2,666.50 | 2,573,200 |
02 May 2024 | 2,618.00 | 2,679.00 | 2,613.00 | 2,663.00 | 2,663.00 | 1,700,800 |
01 May 2024 | 2,661.00 | 2,676.00 | 2,636.50 | 2,659.00 | 2,659.00 | 2,634,100 |
30 Apr 2024 | 2,659.00 | 2,729.50 | 2,656.00 | 2,693.50 | 2,693.50 | 3,760,300 |
26 Apr 2024 | 2,575.00 | 2,618.00 | 2,566.00 | 2,610.50 | 2,610.50 | 2,761,500 |
25 Apr 2024 | 2,649.00 | 2,667.50 | 2,593.00 | 2,597.50 | 2,597.50 | 3,123,200 |
24 Apr 2024 | 2,653.50 | 2,689.50 | 2,625.50 | 2,680.00 | 2,680.00 | 2,909,700 |
23 Apr 2024 | 2,607.00 | 2,643.50 | 2,607.00 | 2,620.00 | 2,620.00 | 2,469,300 |
22 Apr 2024 | 2,599.00 | 2,612.50 | 2,550.50 | 2,602.50 | 2,602.50 | 3,445,000 |
19 Apr 2024 | 2,532.00 | 2,565.00 | 2,513.00 | 2,538.50 | 2,538.50 | 3,972,900 |
18 Apr 2024 | 2,580.00 | 2,592.00 | 2,544.00 | 2,574.50 | 2,574.50 | 3,006,400 |
17 Apr 2024 | 2,644.00 | 2,661.50 | 2,595.50 | 2,596.50 | 2,596.50 | 2,613,400 |
16 Apr 2024 | 2,573.00 | 2,657.00 | 2,552.00 | 2,641.00 | 2,641.00 | 3,536,500 |
15 Apr 2024 | 2,580.00 | 2,598.00 | 2,566.50 | 2,587.50 | 2,587.50 | 2,329,700 |
12 Apr 2024 | 2,612.00 | 2,639.50 | 2,597.50 | 2,618.50 | 2,618.50 | 4,229,500 |
11 Apr 2024 | 2,564.50 | 2,572.50 | 2,539.00 | 2,565.00 | 2,565.00 | 3,812,200 |
10 Apr 2024 | 2,640.00 | 2,643.00 | 2,605.50 | 2,614.50 | 2,614.50 | 2,512,900 |
09 Apr 2024 | 2,665.00 | 2,670.00 | 2,600.00 | 2,646.50 | 2,646.50 | 2,850,800 |
08 Apr 2024 | 2,684.00 | 2,695.00 | 2,642.50 | 2,654.50 | 2,654.50 | 2,687,700 |
05 Apr 2024 | 2,656.00 | 2,684.50 | 2,627.00 | 2,658.00 | 2,658.00 | 2,927,400 |
04 Apr 2024 | 2,698.50 | 2,742.50 | 2,676.50 | 2,705.50 | 2,705.50 | 3,949,800 |
03 Apr 2024 | 2,675.00 | 2,718.00 | 2,657.00 | 2,657.00 | 2,657.00 | 4,107,300 |
02 Apr 2024 | 2,730.00 | 2,752.00 | 2,690.50 | 2,699.50 | 2,699.50 | 3,027,000 |
01 Apr 2024 | 2,788.00 | 2,804.00 | 2,712.00 | 2,736.50 | 2,736.50 | 2,365,500 |
29 Mar 2024 | 2,725.00 | 2,751.00 | 2,693.50 | 2,710.00 | 2,710.00 | 1,776,000 |
28 Mar 2024 | 2,890.00 | 2,890.00 | 2,742.50 | 2,759.50 | 2,759.50 | 3,608,900 |
28 Mar 2024 | 11 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 2,780.00 | 2,842.50 | 2,760.00 | 2,815.50 | 2,804.50 | 5,253,800 |
26 Mar 2024 | 2,748.50 | 2,789.50 | 2,731.00 | 2,779.50 | 2,768.64 | 3,995,600 |
25 Mar 2024 | 2,773.00 | 2,795.00 | 2,755.50 | 2,766.00 | 2,755.19 | 4,390,600 |
22 Mar 2024 | 2,815.00 | 2,863.50 | 2,782.00 | 2,820.50 | 2,809.48 | 5,384,600 |
21 Mar 2024 | 2,878.00 | 2,887.00 | 2,830.00 | 2,853.50 | 2,842.35 | 5,791,400 |
19 Mar 2024 | 2,856.00 | 2,864.50 | 2,795.50 | 2,828.00 | 2,816.95 | 4,621,000 |
18 Mar 2024 | 2,872.00 | 2,917.00 | 2,843.00 | 2,904.00 | 2,892.65 | 3,451,800 |
15 Mar 2024 | 2,836.50 | 2,865.50 | 2,820.00 | 2,842.50 | 2,831.39 | 4,231,200 |
14 Mar 2024 | 2,861.00 | 2,878.50 | 2,802.00 | 2,854.50 | 2,843.35 | 3,832,600 |
13 Mar 2024 | 2,861.50 | 2,870.50 | 2,818.00 | 2,840.00 | 2,828.90 | 4,051,200 |
12 Mar 2024 | 2,836.00 | 2,863.00 | 2,799.00 | 2,853.00 | 2,841.85 | 3,458,800 |
11 Mar 2024 | 2,845.50 | 2,872.00 | 2,804.00 | 2,856.50 | 2,845.34 | 4,555,600 |
08 Mar 2024 | 2,878.00 | 2,913.50 | 2,847.50 | 2,889.50 | 2,878.21 | 7,598,200 |
07 Mar 2024 | 2,926.50 | 2,942.50 | 2,872.00 | 2,878.00 | 2,866.76 | 4,641,400 |
06 Mar 2024 | 2,925.00 | 2,934.50 | 2,901.00 | 2,908.00 | 2,896.64 | 4,484,400 |
05 Mar 2024 | 2,970.00 | 2,992.50 | 2,938.00 | 2,978.50 | 2,966.86 | 3,605,200 |
04 Mar 2024 | 3,012.00 | 3,014.50 | 2,964.50 | 2,986.50 | 2,974.83 | 3,420,400 |
01 Mar 2024 | 2,888.00 | 2,963.50 | 2,880.00 | 2,962.00 | 2,950.43 | 3,155,600 |
29 Feb 2024 | 2,900.00 | 2,943.00 | 2,891.00 | 2,918.00 | 2,906.60 | 3,392,200 |
28 Feb 2024 | 2,940.00 | 2,964.50 | 2,891.00 | 2,920.00 | 2,908.59 | 2,879,200 |
27 Feb 2024 | 2,930.50 | 2,952.50 | 2,890.50 | 2,905.00 | 2,893.65 | 3,473,600 |
26 Feb 2024 | 2,900.00 | 2,943.50 | 2,894.50 | 2,926.00 | 2,914.57 | 3,891,000 |
22 Feb 2024 | 2,836.50 | 2,882.50 | 2,816.50 | 2,866.50 | 2,855.30 | 4,018,800 |
21 Feb 2024 | 2,821.00 | 2,889.50 | 2,801.50 | 2,829.00 | 2,817.95 | 5,469,200 |
20 Feb 2024 | 2,825.50 | 2,844.50 | 2,794.00 | 2,804.00 | 2,793.04 | 2,944,600 |
19 Feb 2024 | 2,759.00 | 2,816.50 | 2,750.00 | 2,816.50 | 2,805.50 | 2,695,800 |
16 Feb 2024 | 2,683.50 | 2,780.00 | 2,683.00 | 2,745.00 | 2,734.28 | 5,506,000 |
15 Feb 2024 | 2,743.50 | 2,747.50 | 2,666.50 | 2,716.00 | 2,705.39 | 4,309,800 |
14 Feb 2024 | 2,715.00 | 2,731.00 | 2,678.00 | 2,723.00 | 2,712.36 | 3,398,400 |
13 Feb 2024 | 2,690.50 | 2,717.00 | 2,645.50 | 2,712.50 | 2,701.90 | 3,832,000 |
09 Feb 2024 | 2,756.00 | 2,795.00 | 2,719.00 | 2,719.50 | 2,708.88 | 6,968,400 |
08 Feb 2024 | 2,750.00 | 2,795.50 | 2,630.50 | 2,712.50 | 2,701.90 | 11,530,000 |
07 Feb 2024 | 2,514.50 | 2,555.50 | 2,498.00 | 2,536.50 | 2,526.59 | 3,770,600 |
06 Feb 2024 | 2,500.00 | 2,520.50 | 2,482.50 | 2,499.50 | 2,489.73 | 3,483,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |