Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,750.00 | 3,762.00 | 3,723.00 | 3,762.00 | 3,762.00 | 3,004,500 |
27 Jun 2024 | 3,690.00 | 3,744.00 | 3,668.00 | 3,740.00 | 3,740.00 | 3,194,100 |
26 Jun 2024 | 3,719.00 | 3,750.00 | 3,682.00 | 3,746.00 | 3,746.00 | 3,538,300 |
25 Jun 2024 | 3,700.00 | 3,708.00 | 3,655.00 | 3,702.00 | 3,702.00 | 3,452,700 |
24 Jun 2024 | 3,667.00 | 3,686.00 | 3,630.00 | 3,678.00 | 3,678.00 | 3,119,600 |
21 Jun 2024 | 3,706.00 | 3,755.00 | 3,684.00 | 3,687.00 | 3,687.00 | 8,232,600 |
20 Jun 2024 | 3,683.00 | 3,730.00 | 3,659.00 | 3,688.00 | 3,688.00 | 2,371,500 |
19 Jun 2024 | 3,700.00 | 3,722.00 | 3,683.00 | 3,690.00 | 3,690.00 | 2,045,500 |
18 Jun 2024 | 3,678.00 | 3,713.00 | 3,662.00 | 3,704.00 | 3,704.00 | 2,275,100 |
17 Jun 2024 | 3,681.00 | 3,684.00 | 3,620.00 | 3,640.00 | 3,640.00 | 2,356,800 |
14 Jun 2024 | 3,707.00 | 3,748.00 | 3,675.00 | 3,724.00 | 3,724.00 | 4,719,700 |
13 Jun 2024 | 3,683.00 | 3,703.00 | 3,663.00 | 3,678.00 | 3,678.00 | 2,609,100 |
12 Jun 2024 | 3,749.00 | 3,749.00 | 3,670.00 | 3,683.00 | 3,683.00 | 3,072,600 |
11 Jun 2024 | 3,750.00 | 3,795.00 | 3,736.00 | 3,736.00 | 3,736.00 | 2,722,400 |
10 Jun 2024 | 3,688.00 | 3,736.00 | 3,653.00 | 3,728.00 | 3,728.00 | 2,520,300 |
07 Jun 2024 | 3,673.00 | 3,703.00 | 3,653.00 | 3,679.00 | 3,679.00 | 2,295,200 |
06 Jun 2024 | 3,646.00 | 3,678.00 | 3,635.00 | 3,660.00 | 3,660.00 | 2,551,400 |
05 Jun 2024 | 3,614.00 | 3,619.00 | 3,571.00 | 3,607.00 | 3,607.00 | 2,550,600 |
04 Jun 2024 | 3,605.00 | 3,661.00 | 3,602.00 | 3,614.00 | 3,614.00 | 2,735,200 |
03 Jun 2024 | 3,593.00 | 3,617.00 | 3,582.00 | 3,599.00 | 3,599.00 | 2,412,200 |
31 May 2024 | 3,580.00 | 3,595.00 | 3,546.00 | 3,579.00 | 3,579.00 | 5,945,400 |
30 May 2024 | 3,501.00 | 3,554.00 | 3,456.00 | 3,548.00 | 3,548.00 | 3,602,600 |
29 May 2024 | 3,644.00 | 3,644.00 | 3,544.00 | 3,559.00 | 3,559.00 | 2,663,300 |
28 May 2024 | 3,560.00 | 3,625.00 | 3,558.00 | 3,610.00 | 3,610.00 | 3,134,100 |
27 May 2024 | 3,508.00 | 3,552.00 | 3,500.00 | 3,549.00 | 3,549.00 | 3,249,000 |
24 May 2024 | 3,387.00 | 3,475.00 | 3,376.00 | 3,468.00 | 3,468.00 | 2,469,500 |
23 May 2024 | 3,432.00 | 3,447.00 | 3,374.00 | 3,431.00 | 3,431.00 | 2,347,300 |
22 May 2024 | 3,471.00 | 3,471.00 | 3,413.00 | 3,428.00 | 3,428.00 | 3,249,500 |
21 May 2024 | 3,465.00 | 3,489.00 | 3,461.00 | 3,485.00 | 3,485.00 | 2,176,300 |
20 May 2024 | 3,419.00 | 3,485.00 | 3,412.00 | 3,454.00 | 3,454.00 | 2,627,700 |
17 May 2024 | 3,370.00 | 3,434.00 | 3,362.00 | 3,414.00 | 3,414.00 | 2,683,000 |
16 May 2024 | 3,457.00 | 3,464.00 | 3,398.00 | 3,414.00 | 3,414.00 | 2,448,300 |
15 May 2024 | 3,489.00 | 3,512.00 | 3,426.00 | 3,431.00 | 3,431.00 | 2,367,300 |
14 May 2024 | 3,420.00 | 3,458.00 | 3,396.00 | 3,458.00 | 3,458.00 | 2,856,700 |
13 May 2024 | 3,352.00 | 3,402.00 | 3,340.00 | 3,394.00 | 3,394.00 | 2,106,900 |
10 May 2024 | 3,383.00 | 3,471.00 | 3,336.00 | 3,352.00 | 3,352.00 | 4,410,800 |
09 May 2024 | 3,453.00 | 3,495.00 | 3,430.00 | 3,453.00 | 3,453.00 | 2,151,900 |
08 May 2024 | 3,478.00 | 3,499.00 | 3,452.00 | 3,455.00 | 3,455.00 | 2,841,700 |
07 May 2024 | 3,478.00 | 3,492.00 | 3,441.00 | 3,488.00 | 3,488.00 | 3,226,800 |
02 May 2024 | 3,371.00 | 3,418.00 | 3,354.00 | 3,413.00 | 3,413.00 | 2,099,100 |
01 May 2024 | 3,369.00 | 3,382.00 | 3,336.00 | 3,369.00 | 3,369.00 | 1,673,000 |
30 Apr 2024 | 3,380.00 | 3,427.00 | 3,352.00 | 3,377.00 | 3,377.00 | 3,647,000 |
26 Apr 2024 | 3,316.00 | 3,337.00 | 3,287.00 | 3,328.00 | 3,328.00 | 2,913,400 |
25 Apr 2024 | 3,345.00 | 3,375.00 | 3,311.00 | 3,323.00 | 3,323.00 | 3,197,800 |
24 Apr 2024 | 3,316.00 | 3,409.00 | 3,297.00 | 3,407.00 | 3,407.00 | 3,503,000 |
23 Apr 2024 | 3,366.00 | 3,385.00 | 3,319.00 | 3,321.00 | 3,321.00 | 2,022,000 |
22 Apr 2024 | 3,370.00 | 3,403.00 | 3,334.00 | 3,347.00 | 3,347.00 | 2,848,500 |
19 Apr 2024 | 3,322.00 | 3,383.00 | 3,281.00 | 3,330.00 | 3,330.00 | 5,324,400 |
18 Apr 2024 | 3,250.00 | 3,356.00 | 3,233.00 | 3,343.00 | 3,343.00 | 10,575,000 |
17 Apr 2024 | 3,415.00 | 3,503.00 | 3,405.00 | 3,451.00 | 3,451.00 | 5,089,900 |
16 Apr 2024 | 3,419.00 | 3,432.00 | 3,378.00 | 3,394.00 | 3,394.00 | 4,072,300 |
15 Apr 2024 | 3,435.00 | 3,454.00 | 3,394.00 | 3,454.00 | 3,454.00 | 2,904,700 |
12 Apr 2024 | 3,443.00 | 3,512.00 | 3,426.00 | 3,488.00 | 3,488.00 | 5,223,700 |
11 Apr 2024 | 3,335.00 | 3,386.00 | 3,326.00 | 3,373.00 | 3,373.00 | 2,211,400 |
10 Apr 2024 | 3,380.00 | 3,389.00 | 3,366.00 | 3,375.00 | 3,375.00 | 1,944,400 |
09 Apr 2024 | 3,390.00 | 3,400.00 | 3,346.00 | 3,391.00 | 3,391.00 | 2,607,600 |
08 Apr 2024 | 3,375.00 | 3,408.00 | 3,361.00 | 3,395.00 | 3,395.00 | 2,434,300 |
05 Apr 2024 | 3,320.00 | 3,373.00 | 3,290.00 | 3,334.00 | 3,334.00 | 3,450,500 |
04 Apr 2024 | 3,329.00 | 3,386.00 | 3,308.00 | 3,375.00 | 3,375.00 | 3,700,900 |
03 Apr 2024 | 3,300.00 | 3,347.00 | 3,283.00 | 3,294.00 | 3,294.00 | 3,641,600 |
02 Apr 2024 | 3,333.00 | 3,357.00 | 3,291.00 | 3,332.00 | 3,332.00 | 4,128,400 |
01 Apr 2024 | 3,371.00 | 3,381.00 | 3,237.00 | 3,281.00 | 3,281.00 | 5,217,200 |
29 Mar 2024 | 3,440.00 | 3,454.00 | 3,371.00 | 3,377.00 | 3,377.00 | 1,567,700 |
28 Mar 2024 | 3,464.00 | 3,476.00 | 3,372.00 | 3,388.00 | 3,388.00 | 3,539,900 |
28 Mar 2024 | 3.333333 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 3,440.00 | 3,463.33 | 3,360.00 | 3,360.00 | 3,356.67 | 5,961,900 |
26 Mar 2024 | 3,398.33 | 3,470.00 | 3,385.00 | 3,431.67 | 3,428.26 | 3,565,200 |
25 Mar 2024 | 3,453.33 | 3,486.67 | 3,431.67 | 3,431.67 | 3,428.26 | 3,127,200 |
22 Mar 2024 | 3,500.00 | 3,515.00 | 3,446.67 | 3,453.33 | 3,449.91 | 3,150,900 |
21 Mar 2024 | 3,448.33 | 3,480.00 | 3,428.33 | 3,476.67 | 3,473.22 | 4,500,000 |
19 Mar 2024 | 3,345.00 | 3,385.00 | 3,323.33 | 3,380.00 | 3,376.65 | 3,414,900 |
18 Mar 2024 | 3,293.33 | 3,353.33 | 3,290.33 | 3,350.00 | 3,346.68 | 3,914,100 |
15 Mar 2024 | 3,251.33 | 3,292.67 | 3,236.67 | 3,273.00 | 3,269.75 | 4,125,300 |
14 Mar 2024 | 3,229.00 | 3,266.67 | 3,206.67 | 3,252.67 | 3,249.44 | 3,460,200 |
13 Mar 2024 | 3,266.67 | 3,281.33 | 3,215.67 | 3,229.00 | 3,225.80 | 3,276,000 |
12 Mar 2024 | 3,204.33 | 3,241.00 | 3,155.67 | 3,241.00 | 3,237.78 | 3,469,200 |
11 Mar 2024 | 3,204.33 | 3,233.00 | 3,186.67 | 3,215.00 | 3,211.81 | 4,069,200 |
08 Mar 2024 | 3,316.67 | 3,331.00 | 3,285.00 | 3,304.33 | 3,301.06 | 4,428,600 |
07 Mar 2024 | 3,333.33 | 3,388.33 | 3,298.67 | 3,304.00 | 3,300.72 | 4,898,700 |
06 Mar 2024 | 3,273.67 | 3,325.67 | 3,268.33 | 3,312.33 | 3,309.05 | 3,204,600 |
05 Mar 2024 | 3,282.67 | 3,319.00 | 3,270.00 | 3,307.00 | 3,303.72 | 3,048,600 |
04 Mar 2024 | 3,296.00 | 3,326.33 | 3,255.67 | 3,287.67 | 3,284.41 | 4,970,400 |
01 Mar 2024 | 3,180.33 | 3,263.33 | 3,178.33 | 3,255.00 | 3,251.77 | 4,237,500 |
29 Feb 2024 | 3,222.67 | 3,222.67 | 3,158.67 | 3,174.33 | 3,171.18 | 5,688,000 |
28 Feb 2024 | 3,246.67 | 3,262.33 | 3,182.33 | 3,223.00 | 3,219.80 | 3,796,200 |
27 Feb 2024 | 3,216.33 | 3,257.33 | 3,216.33 | 3,245.00 | 3,241.78 | 4,796,400 |
26 Feb 2024 | 3,166.67 | 3,218.00 | 3,163.33 | 3,215.00 | 3,211.81 | 4,398,900 |
22 Feb 2024 | 3,160.00 | 3,168.33 | 3,133.67 | 3,150.00 | 3,146.88 | 5,332,800 |
21 Feb 2024 | 3,136.67 | 3,141.33 | 3,107.67 | 3,129.67 | 3,126.56 | 4,415,400 |
20 Feb 2024 | 3,161.67 | 3,161.67 | 3,113.00 | 3,122.33 | 3,119.24 | 3,467,100 |
19 Feb 2024 | 3,148.67 | 3,148.67 | 3,124.00 | 3,147.00 | 3,143.88 | 3,089,400 |
16 Feb 2024 | 3,133.33 | 3,149.00 | 3,114.33 | 3,137.33 | 3,134.22 | 6,657,900 |
15 Feb 2024 | 3,113.67 | 3,114.67 | 3,067.33 | 3,093.00 | 3,089.93 | 3,804,300 |
14 Feb 2024 | 3,095.67 | 3,106.33 | 3,055.33 | 3,087.67 | 3,084.60 | 4,727,100 |
13 Feb 2024 | 3,066.67 | 3,104.00 | 3,048.33 | 3,095.67 | 3,092.60 | 8,914,800 |
09 Feb 2024 | 3,100.00 | 3,155.00 | 3,039.67 | 3,046.67 | 3,043.64 | 13,268,400 |
08 Feb 2024 | 3,300.00 | 3,307.67 | 3,233.67 | 3,266.67 | 3,263.43 | 6,546,900 |
07 Feb 2024 | 3,266.67 | 3,277.33 | 3,256.00 | 3,277.33 | 3,274.08 | 4,236,300 |
06 Feb 2024 | 3,274.33 | 3,288.33 | 3,258.00 | 3,259.33 | 3,256.10 | 6,044,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |