Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,446.50 | 2,463.50 | 2,428.00 | 2,453.00 | 2,453.00 | 1,782,000 |
25 Jun 2024 | 2,430.00 | 2,453.50 | 2,414.00 | 2,426.50 | 2,426.50 | 3,562,000 |
24 Jun 2024 | 2,397.50 | 2,449.50 | 2,397.50 | 2,437.50 | 2,437.50 | 3,743,200 |
21 Jun 2024 | 2,397.00 | 2,428.00 | 2,373.00 | 2,393.00 | 2,393.00 | 13,641,400 |
20 Jun 2024 | 2,407.00 | 2,413.00 | 2,368.50 | 2,398.00 | 2,398.00 | 3,016,700 |
19 Jun 2024 | 2,446.00 | 2,452.00 | 2,413.00 | 2,427.50 | 2,427.50 | 2,925,100 |
18 Jun 2024 | 2,421.50 | 2,457.50 | 2,414.50 | 2,450.00 | 2,450.00 | 4,421,700 |
17 Jun 2024 | 2,424.50 | 2,428.50 | 2,363.50 | 2,376.50 | 2,376.50 | 3,492,000 |
14 Jun 2024 | 2,425.00 | 2,449.50 | 2,408.50 | 2,420.50 | 2,420.50 | 5,607,300 |
13 Jun 2024 | 2,444.50 | 2,479.50 | 2,439.00 | 2,443.00 | 2,443.00 | 4,782,900 |
12 Jun 2024 | 2,430.00 | 2,435.00 | 2,401.00 | 2,413.50 | 2,413.50 | 3,558,900 |
11 Jun 2024 | 2,470.00 | 2,512.50 | 2,449.00 | 2,461.00 | 2,461.00 | 4,637,300 |
10 Jun 2024 | 2,459.00 | 2,513.00 | 2,454.50 | 2,480.50 | 2,480.50 | 6,507,400 |
07 Jun 2024 | 2,371.50 | 2,432.50 | 2,362.50 | 2,432.00 | 2,432.00 | 6,283,600 |
06 Jun 2024 | 2,400.00 | 2,418.00 | 2,374.00 | 2,385.00 | 2,385.00 | 4,757,300 |
05 Jun 2024 | 2,375.50 | 2,390.00 | 2,348.50 | 2,360.50 | 2,360.50 | 3,765,600 |
04 Jun 2024 | 2,284.00 | 2,401.00 | 2,281.00 | 2,367.50 | 2,367.50 | 7,028,400 |
03 Jun 2024 | 2,297.00 | 2,308.00 | 2,271.50 | 2,291.50 | 2,291.50 | 2,752,500 |
31 May 2024 | 2,257.50 | 2,286.00 | 2,257.00 | 2,268.50 | 2,268.50 | 8,872,000 |
30 May 2024 | 2,225.00 | 2,254.50 | 2,203.50 | 2,251.50 | 2,251.50 | 4,546,700 |
29 May 2024 | 2,267.50 | 2,283.00 | 2,248.50 | 2,250.50 | 2,250.50 | 5,158,400 |
28 May 2024 | 2,305.00 | 2,316.00 | 2,271.00 | 2,281.50 | 2,281.50 | 3,411,400 |
27 May 2024 | 2,327.00 | 2,332.50 | 2,302.50 | 2,318.00 | 2,318.00 | 3,186,500 |
24 May 2024 | 2,316.50 | 2,351.50 | 2,304.50 | 2,334.00 | 2,334.00 | 2,553,300 |
23 May 2024 | 2,348.50 | 2,357.50 | 2,314.50 | 2,353.50 | 2,353.50 | 3,244,700 |
22 May 2024 | 2,302.00 | 2,330.00 | 2,296.50 | 2,321.50 | 2,321.50 | 3,295,000 |
21 May 2024 | 2,353.50 | 2,359.50 | 2,333.00 | 2,334.50 | 2,334.50 | 2,257,600 |
20 May 2024 | 2,342.50 | 2,363.00 | 2,330.50 | 2,333.50 | 2,333.50 | 3,414,100 |
17 May 2024 | 2,325.50 | 2,365.00 | 2,325.50 | 2,360.50 | 2,360.50 | 3,710,900 |
16 May 2024 | 2,344.00 | 2,349.00 | 2,306.00 | 2,332.50 | 2,332.50 | 4,547,600 |
15 May 2024 | 2,334.50 | 2,349.50 | 2,320.00 | 2,330.00 | 2,330.00 | 2,970,600 |
14 May 2024 | 2,380.00 | 2,383.50 | 2,323.50 | 2,339.50 | 2,339.50 | 4,655,500 |
13 May 2024 | 2,320.00 | 2,361.50 | 2,320.00 | 2,357.00 | 2,357.00 | 2,787,000 |
10 May 2024 | 2,399.50 | 2,422.00 | 2,338.50 | 2,347.00 | 2,347.00 | 4,268,700 |
09 May 2024 | 2,367.50 | 2,396.50 | 2,349.50 | 2,363.00 | 2,363.00 | 5,032,900 |
08 May 2024 | 2,443.00 | 2,450.50 | 2,326.50 | 2,330.00 | 2,330.00 | 6,201,900 |
07 May 2024 | 2,510.00 | 2,525.00 | 2,416.00 | 2,455.00 | 2,455.00 | 8,078,700 |
02 May 2024 | 2,446.00 | 2,479.50 | 2,431.50 | 2,463.00 | 2,463.00 | 5,192,000 |
01 May 2024 | 2,400.50 | 2,432.50 | 2,368.50 | 2,430.00 | 2,430.00 | 7,550,700 |
30 Apr 2024 | 2,472.50 | 2,481.50 | 2,410.50 | 2,435.50 | 2,435.50 | 10,672,900 |
26 Apr 2024 | 2,350.00 | 2,447.00 | 2,250.00 | 2,425.50 | 2,425.50 | 16,098,600 |
25 Apr 2024 | 2,494.50 | 2,522.00 | 2,471.00 | 2,482.50 | 2,482.50 | 6,783,000 |
24 Apr 2024 | 2,461.50 | 2,553.00 | 2,459.50 | 2,520.50 | 2,520.50 | 7,234,200 |
23 Apr 2024 | 2,471.00 | 2,482.00 | 2,429.50 | 2,468.00 | 2,468.00 | 6,367,100 |
22 Apr 2024 | 2,461.00 | 2,498.00 | 2,459.50 | 2,463.50 | 2,463.50 | 6,446,700 |
19 Apr 2024 | 2,470.00 | 2,493.00 | 2,410.00 | 2,448.00 | 2,448.00 | 6,552,600 |
18 Apr 2024 | 2,494.50 | 2,521.50 | 2,468.50 | 2,470.50 | 2,470.50 | 5,252,800 |
17 Apr 2024 | 2,494.50 | 2,515.00 | 2,472.00 | 2,493.50 | 2,493.50 | 4,545,400 |
16 Apr 2024 | 2,503.50 | 2,519.00 | 2,480.00 | 2,490.00 | 2,490.00 | 4,721,200 |
15 Apr 2024 | 2,500.50 | 2,541.50 | 2,490.50 | 2,528.50 | 2,528.50 | 6,190,600 |
12 Apr 2024 | 2,536.00 | 2,577.00 | 2,515.50 | 2,517.50 | 2,517.50 | 7,860,600 |
11 Apr 2024 | 2,439.00 | 2,506.50 | 2,433.00 | 2,495.00 | 2,495.00 | 4,618,200 |
10 Apr 2024 | 2,492.00 | 2,515.00 | 2,466.00 | 2,467.50 | 2,467.50 | 3,121,900 |
09 Apr 2024 | 2,485.00 | 2,507.50 | 2,466.50 | 2,494.50 | 2,494.50 | 3,908,900 |
08 Apr 2024 | 2,503.00 | 2,536.50 | 2,464.00 | 2,468.00 | 2,468.00 | 6,267,500 |
05 Apr 2024 | 2,400.00 | 2,414.00 | 2,365.00 | 2,384.50 | 2,384.50 | 4,417,100 |
04 Apr 2024 | 2,453.50 | 2,459.00 | 2,413.00 | 2,424.00 | 2,424.00 | 6,207,100 |
03 Apr 2024 | 2,468.00 | 2,476.50 | 2,421.50 | 2,446.50 | 2,446.50 | 7,271,300 |
02 Apr 2024 | 2,474.00 | 2,507.50 | 2,444.50 | 2,475.50 | 2,475.50 | 8,619,300 |
01 Apr 2024 | 2,497.00 | 2,499.50 | 2,378.00 | 2,464.00 | 2,464.00 | 9,872,800 |
29 Mar 2024 | 2,457.50 | 2,504.50 | 2,445.50 | 2,493.00 | 2,493.00 | 3,823,100 |
28 Mar 2024 | 2,500.00 | 2,503.50 | 2,411.50 | 2,417.50 | 2,417.50 | 6,514,500 |
28 Mar 2024 | 13 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 2,506.00 | 2,508.00 | 2,454.00 | 2,478.00 | 2,465.00 | 8,702,000 |
26 Mar 2024 | 2,508.00 | 2,508.50 | 2,462.00 | 2,472.00 | 2,459.03 | 7,161,000 |
25 Mar 2024 | 2,600.00 | 2,600.00 | 2,510.00 | 2,512.50 | 2,499.32 | 7,574,000 |
22 Mar 2024 | 2,571.00 | 2,608.50 | 2,568.00 | 2,604.00 | 2,590.34 | 6,964,000 |
21 Mar 2024 | 2,555.00 | 2,579.00 | 2,544.00 | 2,570.00 | 2,556.52 | 7,324,000 |
19 Mar 2024 | 2,517.00 | 2,540.50 | 2,498.00 | 2,534.00 | 2,520.71 | 7,957,000 |
18 Mar 2024 | 2,443.00 | 2,517.00 | 2,440.50 | 2,513.00 | 2,499.82 | 8,155,000 |
15 Mar 2024 | 2,424.50 | 2,461.50 | 2,421.50 | 2,445.00 | 2,432.17 | 9,524,000 |
14 Mar 2024 | 2,458.50 | 2,468.50 | 2,395.00 | 2,424.50 | 2,411.78 | 6,819,000 |
13 Mar 2024 | 2,436.50 | 2,489.00 | 2,433.50 | 2,469.00 | 2,456.05 | 8,710,000 |
12 Mar 2024 | 2,405.00 | 2,426.00 | 2,352.50 | 2,426.00 | 2,413.27 | 6,815,000 |
11 Mar 2024 | 2,427.00 | 2,436.50 | 2,414.00 | 2,431.00 | 2,418.25 | 6,360,000 |
08 Mar 2024 | 2,460.00 | 2,472.00 | 2,428.00 | 2,434.00 | 2,421.23 | 8,390,000 |
07 Mar 2024 | 2,458.50 | 2,511.00 | 2,458.50 | 2,483.00 | 2,469.97 | 10,928,000 |
06 Mar 2024 | 2,419.00 | 2,465.00 | 2,392.00 | 2,458.00 | 2,445.10 | 8,807,000 |
05 Mar 2024 | 2,394.00 | 2,463.50 | 2,384.00 | 2,453.00 | 2,440.13 | 8,382,000 |
04 Mar 2024 | 2,359.00 | 2,384.00 | 2,317.00 | 2,378.00 | 2,365.52 | 7,292,000 |
01 Mar 2024 | 2,340.00 | 2,381.00 | 2,339.00 | 2,369.00 | 2,356.57 | 4,619,000 |
29 Feb 2024 | 2,325.00 | 2,342.00 | 2,306.50 | 2,338.50 | 2,326.23 | 8,977,000 |
28 Feb 2024 | 2,325.00 | 2,372.50 | 2,312.00 | 2,351.00 | 2,338.67 | 7,668,000 |
27 Feb 2024 | 2,300.00 | 2,323.00 | 2,285.00 | 2,323.00 | 2,310.81 | 5,642,000 |
26 Feb 2024 | 2,278.00 | 2,305.50 | 2,272.00 | 2,290.00 | 2,277.99 | 6,383,000 |
22 Feb 2024 | 2,276.00 | 2,283.50 | 2,248.00 | 2,270.50 | 2,258.59 | 6,937,000 |
21 Feb 2024 | 2,275.00 | 2,285.50 | 2,248.50 | 2,260.00 | 2,248.14 | 6,628,000 |
20 Feb 2024 | 2,351.00 | 2,353.00 | 2,296.00 | 2,309.50 | 2,297.38 | 5,473,000 |
19 Feb 2024 | 2,366.00 | 2,368.00 | 2,327.50 | 2,345.50 | 2,333.20 | 5,398,000 |
16 Feb 2024 | 2,339.00 | 2,382.00 | 2,330.00 | 2,363.00 | 2,350.60 | 11,094,000 |
15 Feb 2024 | 2,299.00 | 2,307.00 | 2,282.00 | 2,307.00 | 2,294.90 | 4,837,000 |
14 Feb 2024 | 2,314.00 | 2,314.00 | 2,265.00 | 2,276.50 | 2,264.56 | 6,326,000 |
13 Feb 2024 | 2,319.00 | 2,328.50 | 2,289.00 | 2,307.50 | 2,295.39 | 7,605,000 |
09 Feb 2024 | 2,281.00 | 2,310.00 | 2,273.00 | 2,293.00 | 2,280.97 | 5,904,000 |
08 Feb 2024 | 2,312.00 | 2,325.00 | 2,294.50 | 2,297.50 | 2,285.45 | 7,435,000 |
07 Feb 2024 | 2,346.00 | 2,347.50 | 2,296.50 | 2,299.50 | 2,287.44 | 6,899,000 |
06 Feb 2024 | 2,346.00 | 2,348.50 | 2,296.50 | 2,315.00 | 2,302.86 | 9,545,000 |
05 Feb 2024 | 2,265.00 | 2,405.00 | 2,265.00 | 2,346.00 | 2,333.69 | 19,671,000 |
02 Feb 2024 | 2,120.00 | 2,242.50 | 2,117.50 | 2,234.00 | 2,222.28 | 14,586,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |