Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,647.00 | 3,673.00 | 3,602.00 | 3,605.00 | 3,605.00 | 13,471,000 |
27 Jun 2024 | 3,510.00 | 3,673.00 | 3,505.00 | 3,654.00 | 3,654.00 | 20,194,200 |
27 Jun 2024 | 5:1 Stock split | |||||
26 Jun 2024 | 3,485.00 | 3,542.00 | 3,452.00 | 3,524.00 | 3,524.00 | 17,215,000 |
25 Jun 2024 | 3,400.00 | 3,523.00 | 3,388.00 | 3,505.00 | 3,505.00 | 24,056,500 |
24 Jun 2024 | 3,354.00 | 3,387.00 | 3,314.00 | 3,350.00 | 3,350.00 | 12,265,000 |
21 Jun 2024 | 3,410.00 | 3,433.00 | 3,326.00 | 3,354.00 | 3,354.00 | 16,582,000 |
20 Jun 2024 | 3,385.00 | 3,414.00 | 3,342.00 | 3,408.00 | 3,408.00 | 10,973,000 |
19 Jun 2024 | 3,333.00 | 3,430.00 | 3,329.00 | 3,394.00 | 3,394.00 | 13,557,000 |
18 Jun 2024 | 3,340.00 | 3,352.00 | 3,290.00 | 3,332.00 | 3,332.00 | 15,096,500 |
17 Jun 2024 | 3,402.00 | 3,409.00 | 3,340.00 | 3,345.00 | 3,345.00 | 12,627,000 |
14 Jun 2024 | 3,360.00 | 3,455.00 | 3,360.00 | 3,437.00 | 3,437.00 | 17,232,500 |
13 Jun 2024 | 3,427.00 | 3,462.00 | 3,360.00 | 3,383.00 | 3,383.00 | 15,319,000 |
12 Jun 2024 | 3,360.00 | 3,416.00 | 3,349.00 | 3,408.00 | 3,408.00 | 17,726,500 |
11 Jun 2024 | 3,448.00 | 3,468.00 | 3,406.00 | 3,412.00 | 3,412.00 | 14,846,000 |
10 Jun 2024 | 3,300.00 | 3,432.00 | 3,290.00 | 3,430.00 | 3,430.00 | 18,088,000 |
07 Jun 2024 | 3,262.00 | 3,299.00 | 3,243.00 | 3,270.00 | 3,270.00 | 12,295,000 |
06 Jun 2024 | 3,250.00 | 3,284.00 | 3,227.00 | 3,262.00 | 3,262.00 | 12,868,000 |
05 Jun 2024 | 3,290.00 | 3,290.00 | 3,155.00 | 3,192.00 | 3,192.00 | 18,595,000 |
04 Jun 2024 | 3,312.00 | 3,348.00 | 3,276.00 | 3,312.00 | 3,312.00 | 18,538,000 |
03 Jun 2024 | 3,259.00 | 3,313.00 | 3,256.00 | 3,313.00 | 3,313.00 | 14,497,500 |
31 May 2024 | 3,160.00 | 3,229.00 | 3,138.00 | 3,229.00 | 3,229.00 | 28,920,500 |
30 May 2024 | 3,111.00 | 3,142.00 | 3,066.00 | 3,140.00 | 3,140.00 | 14,792,500 |
29 May 2024 | 3,191.00 | 3,240.00 | 3,159.00 | 3,171.00 | 3,171.00 | 16,228,500 |
28 May 2024 | 3,163.00 | 3,190.00 | 3,149.00 | 3,189.00 | 3,189.00 | 12,067,000 |
27 May 2024 | 3,135.00 | 3,183.00 | 3,127.00 | 3,178.00 | 3,178.00 | 14,613,500 |
24 May 2024 | 2,992.00 | 3,119.00 | 2,990.00 | 3,116.00 | 3,116.00 | 19,091,000 |
23 May 2024 | 2,992.00 | 3,032.00 | 2,944.00 | 3,031.00 | 3,031.00 | 12,644,000 |
22 May 2024 | 3,000.00 | 3,019.00 | 2,951.00 | 2,963.00 | 2,963.00 | 12,552,500 |
21 May 2024 | 2,940.00 | 2,995.00 | 2,935.00 | 2,987.00 | 2,987.00 | 11,858,000 |
20 May 2024 | 2,888.00 | 2,939.00 | 2,885.00 | 2,913.00 | 2,913.00 | 9,722,000 |
17 May 2024 | 2,871.00 | 2,899.00 | 2,831.00 | 2,889.00 | 2,889.00 | 8,554,500 |
16 May 2024 | 2,897.00 | 2,910.00 | 2,843.00 | 2,862.00 | 2,862.00 | 10,907,000 |
15 May 2024 | 2,902.00 | 2,929.00 | 2,865.00 | 2,875.00 | 2,875.00 | 8,633,000 |
14 May 2024 | 2,880.00 | 2,938.00 | 2,870.00 | 2,901.00 | 2,901.00 | 13,442,500 |
13 May 2024 | 2,906.00 | 2,923.00 | 2,852.00 | 2,859.00 | 2,859.00 | 8,419,500 |
10 May 2024 | 2,850.00 | 2,905.00 | 2,840.00 | 2,890.00 | 2,890.00 | 10,099,000 |
09 May 2024 | 2,860.00 | 2,878.00 | 2,833.00 | 2,833.00 | 2,833.00 | 11,457,500 |
08 May 2024 | 2,916.00 | 2,924.00 | 2,837.00 | 2,839.00 | 2,839.00 | 14,873,500 |
07 May 2024 | 3,018.00 | 3,018.00 | 2,921.00 | 2,934.00 | 2,934.00 | 17,135,000 |
02 May 2024 | 2,913.00 | 2,913.00 | 2,865.00 | 2,891.00 | 2,891.00 | 12,984,500 |
01 May 2024 | 2,919.00 | 2,942.00 | 2,888.00 | 2,898.00 | 2,898.00 | 16,778,500 |
30 Apr 2024 | 2,900.00 | 3,062.00 | 2,900.00 | 2,924.00 | 2,924.00 | 44,144,000 |
26 Apr 2024 | 2,660.00 | 2,700.00 | 2,651.00 | 2,695.00 | 2,695.00 | 14,281,000 |
25 Apr 2024 | 2,682.00 | 2,732.00 | 2,633.00 | 2,647.00 | 2,647.00 | 13,316,000 |
24 Apr 2024 | 2,666.00 | 2,769.00 | 2,661.00 | 2,742.00 | 2,742.00 | 16,611,500 |
23 Apr 2024 | 2,683.00 | 2,700.00 | 2,629.00 | 2,643.00 | 2,643.00 | 10,570,500 |
22 Apr 2024 | 2,693.00 | 2,719.00 | 2,633.00 | 2,659.00 | 2,659.00 | 13,709,000 |
19 Apr 2024 | 2,726.00 | 2,759.00 | 2,613.00 | 2,666.00 | 2,666.00 | 21,036,000 |
18 Apr 2024 | 2,720.00 | 2,785.00 | 2,702.00 | 2,751.00 | 2,751.00 | 13,497,000 |
17 Apr 2024 | 2,797.00 | 2,815.00 | 2,759.00 | 2,776.00 | 2,776.00 | 12,233,500 |
16 Apr 2024 | 2,892.00 | 2,914.00 | 2,788.00 | 2,810.00 | 2,810.00 | 16,863,500 |
15 Apr 2024 | 2,892.00 | 2,928.00 | 2,873.00 | 2,926.00 | 2,926.00 | 10,480,000 |
12 Apr 2024 | 2,931.00 | 2,932.00 | 2,889.00 | 2,921.00 | 2,921.00 | 12,294,000 |
11 Apr 2024 | 2,816.00 | 2,920.00 | 2,810.00 | 2,909.00 | 2,909.00 | 13,536,500 |
10 Apr 2024 | 2,802.00 | 2,844.00 | 2,795.00 | 2,825.00 | 2,825.00 | 8,350,500 |
09 Apr 2024 | 2,824.00 | 2,851.00 | 2,806.00 | 2,851.00 | 2,851.00 | 10,299,500 |
08 Apr 2024 | 2,775.00 | 2,822.00 | 2,753.00 | 2,780.00 | 2,780.00 | 13,505,500 |
05 Apr 2024 | 2,737.00 | 2,795.00 | 2,721.00 | 2,773.00 | 2,773.00 | 12,411,000 |
04 Apr 2024 | 2,764.00 | 2,799.00 | 2,755.00 | 2,767.00 | 2,767.00 | 12,380,500 |
03 Apr 2024 | 2,689.00 | 2,723.00 | 2,665.00 | 2,704.00 | 2,704.00 | 13,023,500 |
02 Apr 2024 | 2,685.00 | 2,724.00 | 2,650.00 | 2,705.00 | 2,705.00 | 12,849,000 |
01 Apr 2024 | 2,797.00 | 2,813.00 | 2,673.00 | 2,678.00 | 2,678.00 | 13,612,000 |
29 Mar 2024 | 2,751.00 | 2,798.00 | 2,742.00 | 2,787.00 | 2,787.00 | 6,059,000 |
28 Mar 2024 | 2,720.00 | 2,776.00 | 2,696.00 | 2,751.00 | 2,751.00 | 18,509,500 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,760.00 | 2,828.00 | 2,754.00 | 2,804.00 | 2,784.00 | 15,838,500 |
26 Mar 2024 | 2,750.00 | 2,784.00 | 2,737.00 | 2,760.00 | 2,740.31 | 9,969,500 |
25 Mar 2024 | 2,703.00 | 2,797.00 | 2,700.00 | 2,763.00 | 2,743.29 | 14,334,500 |
22 Mar 2024 | 2,745.00 | 2,766.00 | 2,711.00 | 2,756.00 | 2,736.34 | 14,823,500 |
21 Mar 2024 | 2,674.00 | 2,756.00 | 2,650.00 | 2,737.00 | 2,717.48 | 27,669,000 |
19 Mar 2024 | 2,547.00 | 2,620.00 | 2,547.00 | 2,614.00 | 2,595.36 | 18,554,000 |
18 Mar 2024 | 2,502.00 | 2,547.00 | 2,502.00 | 2,540.00 | 2,521.88 | 13,049,500 |
15 Mar 2024 | 2,472.00 | 2,525.00 | 2,472.00 | 2,491.00 | 2,473.23 | 14,251,500 |
14 Mar 2024 | 2,441.00 | 2,496.00 | 2,439.00 | 2,491.00 | 2,473.23 | 10,797,500 |
13 Mar 2024 | 2,498.00 | 2,509.00 | 2,447.00 | 2,462.00 | 2,444.44 | 10,020,000 |
12 Mar 2024 | 2,441.00 | 2,467.00 | 2,414.00 | 2,467.00 | 2,449.40 | 14,173,500 |
11 Mar 2024 | 2,561.00 | 2,563.00 | 2,469.00 | 2,497.00 | 2,479.19 | 13,382,500 |
08 Mar 2024 | 2,588.00 | 2,622.00 | 2,583.00 | 2,599.00 | 2,580.46 | 12,658,000 |
07 Mar 2024 | 2,610.00 | 2,627.00 | 2,597.00 | 2,605.00 | 2,586.42 | 10,353,000 |
06 Mar 2024 | 2,639.00 | 2,645.00 | 2,609.00 | 2,616.00 | 2,597.34 | 14,892,500 |
05 Mar 2024 | 2,606.00 | 2,666.00 | 2,599.00 | 2,662.00 | 2,643.01 | 10,003,500 |
04 Mar 2024 | 2,636.00 | 2,647.00 | 2,602.00 | 2,632.00 | 2,613.23 | 13,393,000 |
01 Mar 2024 | 2,513.00 | 2,588.00 | 2,513.00 | 2,588.00 | 2,569.54 | 8,820,000 |
29 Feb 2024 | 2,518.00 | 2,550.00 | 2,508.00 | 2,533.00 | 2,514.93 | 12,029,500 |
28 Feb 2024 | 2,544.00 | 2,568.00 | 2,517.00 | 2,544.00 | 2,525.85 | 9,381,000 |
27 Feb 2024 | 2,571.00 | 2,589.00 | 2,556.00 | 2,561.00 | 2,542.73 | 10,693,000 |
26 Feb 2024 | 2,573.00 | 2,577.00 | 2,542.00 | 2,542.00 | 2,523.87 | 11,332,000 |
22 Feb 2024 | 2,532.00 | 2,577.00 | 2,520.00 | 2,577.00 | 2,558.62 | 16,663,000 |
21 Feb 2024 | 2,472.00 | 2,495.00 | 2,460.00 | 2,491.00 | 2,473.23 | 13,295,000 |
20 Feb 2024 | 2,449.00 | 2,465.00 | 2,433.00 | 2,453.00 | 2,435.50 | 10,202,000 |
19 Feb 2024 | 2,402.00 | 2,437.00 | 2,398.00 | 2,437.00 | 2,419.62 | 8,043,500 |
16 Feb 2024 | 2,453.00 | 2,455.00 | 2,413.00 | 2,434.00 | 2,416.64 | 12,500,000 |
15 Feb 2024 | 2,421.00 | 2,437.00 | 2,398.00 | 2,426.00 | 2,408.70 | 12,210,500 |
14 Feb 2024 | 2,386.00 | 2,417.00 | 2,382.00 | 2,405.00 | 2,387.85 | 13,785,000 |
13 Feb 2024 | 2,436.00 | 2,477.00 | 2,420.00 | 2,471.00 | 2,453.38 | 13,741,000 |
09 Feb 2024 | 2,418.00 | 2,425.00 | 2,392.00 | 2,416.00 | 2,398.77 | 13,166,500 |
08 Feb 2024 | 2,385.00 | 2,407.00 | 2,368.00 | 2,399.00 | 2,381.89 | 12,826,500 |
07 Feb 2024 | 2,350.00 | 2,382.00 | 2,339.00 | 2,344.00 | 2,327.28 | 10,269,500 |
06 Feb 2024 | 2,357.00 | 2,385.00 | 2,349.00 | 2,366.00 | 2,349.12 | 10,320,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |