Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,843.00 | 1,877.00 | 1,800.00 | 1,800.00 | 1,800.00 | 61,400 |
28 Mar 2024 | 45 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 1,917.50 | 1,932.50 | 1,907.50 | 1,920.00 | 1,875.00 | 57,800 |
26 Mar 2024 | 1,910.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,845.70 | 79,200 |
25 Mar 2024 | 1,922.50 | 1,967.50 | 1,907.50 | 1,917.50 | 1,872.56 | 67,200 |
22 Mar 2024 | 1,977.50 | 1,977.50 | 1,920.00 | 1,925.00 | 1,879.88 | 37,800 |
21 Mar 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,909.18 | 6,800 |
19 Mar 2024 | 1,930.00 | 1,947.50 | 1,880.00 | 1,947.50 | 1,901.86 | 45,400 |
18 Mar 2024 | 1,900.00 | 1,952.50 | 1,895.00 | 1,920.00 | 1,875.00 | 96,200 |
15 Mar 2024 | 1,885.00 | 1,912.50 | 1,867.50 | 1,905.00 | 1,860.35 | 37,600 |
14 Mar 2024 | 1,977.50 | 1,977.50 | 1,872.50 | 1,890.00 | 1,845.70 | 60,000 |
13 Mar 2024 | 2,050.00 | 2,060.00 | 1,932.50 | 1,942.50 | 1,896.97 | 62,000 |
12 Mar 2024 | 1,970.00 | 2,017.50 | 1,930.00 | 2,017.50 | 1,970.21 | 44,000 |
11 Mar 2024 | 1,960.00 | 2,002.50 | 1,952.50 | 1,992.50 | 1,945.80 | 61,200 |
08 Mar 2024 | 1,972.50 | 2,035.00 | 1,972.50 | 2,012.50 | 1,965.33 | 61,400 |
07 Mar 2024 | 2,032.50 | 2,040.00 | 1,927.50 | 1,960.00 | 1,914.06 | 74,400 |
06 Mar 2024 | 2,000.00 | 2,017.50 | 1,975.00 | 1,997.50 | 1,950.68 | 62,800 |
05 Mar 2024 | 2,002.50 | 2,027.50 | 1,962.50 | 2,002.50 | 1,955.57 | 85,200 |
04 Mar 2024 | 2,112.50 | 2,125.00 | 1,980.00 | 2,032.50 | 1,984.86 | 209,400 |
01 Mar 2024 | 1,902.50 | 2,067.50 | 1,892.50 | 2,042.50 | 1,994.63 | 557,600 |
29 Feb 2024 | 1,795.00 | 1,795.00 | 1,762.50 | 1,762.50 | 1,721.19 | 33,200 |
28 Feb 2024 | 1,815.00 | 1,835.00 | 1,772.50 | 1,785.00 | 1,743.16 | 48,800 |
27 Feb 2024 | 1,795.00 | 1,822.50 | 1,775.00 | 1,822.50 | 1,779.79 | 47,000 |
26 Feb 2024 | 1,692.50 | 1,797.50 | 1,692.50 | 1,785.00 | 1,743.16 | 89,000 |
22 Feb 2024 | 1,735.00 | 1,740.00 | 1,687.50 | 1,692.50 | 1,652.83 | 37,600 |
21 Feb 2024 | 1,675.00 | 1,717.50 | 1,650.00 | 1,705.00 | 1,665.04 | 41,200 |
20 Feb 2024 | 1,620.00 | 1,695.00 | 1,620.00 | 1,685.00 | 1,645.51 | 45,000 |
19 Feb 2024 | 1,600.00 | 1,642.50 | 1,582.50 | 1,620.00 | 1,582.03 | 41,200 |
16 Feb 2024 | 1,597.50 | 1,625.00 | 1,590.00 | 1,590.00 | 1,552.73 | 36,000 |
15 Feb 2024 | 1,670.00 | 1,670.00 | 1,590.00 | 1,597.50 | 1,560.06 | 38,000 |
14 Feb 2024 | 1,587.50 | 1,642.50 | 1,580.00 | 1,640.00 | 1,601.56 | 44,600 |
13 Feb 2024 | 1,590.00 | 1,635.00 | 1,562.50 | 1,617.50 | 1,579.59 | 79,600 |
09 Feb 2024 | 1,612.50 | 1,630.00 | 1,580.00 | 1,585.00 | 1,547.85 | 58,400 |
08 Feb 2024 | 1,615.00 | 1,645.00 | 1,595.00 | 1,630.00 | 1,591.80 | 39,400 |
07 Feb 2024 | 1,630.00 | 1,647.50 | 1,617.50 | 1,627.50 | 1,589.36 | 26,000 |
06 Feb 2024 | 1,670.00 | 1,670.00 | 1,632.50 | 1,637.50 | 1,599.12 | 26,000 |
05 Feb 2024 | 1,635.00 | 1,675.00 | 1,635.00 | 1,672.50 | 1,633.30 | 37,400 |
02 Feb 2024 | 1,627.50 | 1,655.00 | 1,627.50 | 1,627.50 | 1,589.36 | 33,600 |
01 Feb 2024 | 1,630.00 | 1,662.50 | 1,560.00 | 1,662.50 | 1,623.54 | 73,400 |
31 Jan 2024 | 1,722.50 | 1,722.50 | 1,640.00 | 1,650.00 | 1,611.33 | 84,200 |
30 Jan 2024 | 1,735.00 | 1,740.00 | 1,695.00 | 1,707.50 | 1,667.48 | 189,400 |
29 Jan 2024 | 1,712.50 | 1,750.00 | 1,710.00 | 1,715.00 | 1,674.80 | 79,200 |
26 Jan 2024 | 1,705.00 | 1,732.50 | 1,675.00 | 1,677.50 | 1,638.18 | 59,000 |
25 Jan 2024 | 1,680.00 | 1,715.00 | 1,662.50 | 1,715.00 | 1,674.80 | 64,400 |
24 Jan 2024 | 1,665.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,640.63 | 40,000 |
23 Jan 2024 | 1,700.00 | 1,710.00 | 1,655.00 | 1,665.00 | 1,625.98 | 67,800 |
22 Jan 2024 | 1,657.50 | 1,695.00 | 1,650.00 | 1,685.00 | 1,645.51 | 46,400 |
19 Jan 2024 | 1,657.50 | 1,680.00 | 1,640.00 | 1,642.50 | 1,604.00 | 52,800 |
18 Jan 2024 | 1,607.50 | 1,680.00 | 1,602.50 | 1,657.50 | 1,618.65 | 98,000 |
17 Jan 2024 | 1,622.50 | 1,637.50 | 1,592.50 | 1,592.50 | 1,555.18 | 63,200 |
16 Jan 2024 | 1,655.00 | 1,660.00 | 1,590.00 | 1,607.50 | 1,569.82 | 91,000 |
15 Jan 2024 | 1,625.00 | 1,657.50 | 1,605.00 | 1,637.50 | 1,599.12 | 48,000 |
12 Jan 2024 | 1,560.00 | 1,612.50 | 1,555.00 | 1,610.00 | 1,572.27 | 127,400 |
11 Jan 2024 | 1,497.50 | 1,540.00 | 1,491.50 | 1,537.50 | 1,501.46 | 60,400 |
10 Jan 2024 | 1,479.50 | 1,510.00 | 1,470.00 | 1,491.00 | 1,456.05 | 64,000 |
09 Jan 2024 | 1,450.00 | 1,474.50 | 1,450.00 | 1,474.50 | 1,439.94 | 35,000 |
05 Jan 2024 | 1,465.00 | 1,465.00 | 1,426.50 | 1,451.50 | 1,417.48 | 39,600 |
04 Jan 2024 | 1,490.00 | 1,490.00 | 1,442.50 | 1,465.00 | 1,430.66 | 85,800 |
29 Dec 2023 | 1,499.50 | 1,515.00 | 1,475.00 | 1,505.00 | 1,469.73 | 55,000 |
28 Dec 2023 | 1,479.50 | 1,502.50 | 1,465.00 | 1,490.00 | 1,455.08 | 49,600 |
27 Dec 2023 | 1,450.50 | 1,487.50 | 1,450.50 | 1,487.50 | 1,452.64 | 42,400 |
26 Dec 2023 | 1,432.00 | 1,486.50 | 1,432.00 | 1,461.50 | 1,427.25 | 75,200 |
25 Dec 2023 | 1,445.50 | 1,467.00 | 1,420.50 | 1,432.50 | 1,398.93 | 60,800 |
22 Dec 2023 | 1,470.50 | 1,486.50 | 1,444.50 | 1,455.00 | 1,420.90 | 63,800 |
21 Dec 2023 | 1,401.00 | 1,472.50 | 1,401.00 | 1,470.50 | 1,436.04 | 51,400 |
20 Dec 2023 | 1,437.00 | 1,449.00 | 1,413.00 | 1,424.00 | 1,390.63 | 55,000 |
19 Dec 2023 | 1,375.00 | 1,438.50 | 1,369.00 | 1,438.50 | 1,404.79 | 103,800 |
18 Dec 2023 | 1,337.50 | 1,366.50 | 1,311.50 | 1,363.50 | 1,331.54 | 49,800 |
15 Dec 2023 | 1,355.00 | 1,365.50 | 1,320.50 | 1,337.50 | 1,306.15 | 66,400 |
14 Dec 2023 | 1,397.50 | 1,425.50 | 1,360.50 | 1,365.00 | 1,333.01 | 60,000 |
13 Dec 2023 | 1,356.50 | 1,397.00 | 1,356.50 | 1,394.00 | 1,361.33 | 40,000 |
12 Dec 2023 | 1,355.50 | 1,366.00 | 1,331.50 | 1,345.00 | 1,313.48 | 23,400 |
11 Dec 2023 | 1,314.50 | 1,355.50 | 1,314.50 | 1,349.50 | 1,317.87 | 52,400 |
08 Dec 2023 | 1,300.00 | 1,328.00 | 1,294.50 | 1,314.50 | 1,283.69 | 73,600 |
07 Dec 2023 | 1,300.00 | 1,314.00 | 1,286.00 | 1,303.50 | 1,272.95 | 64,400 |
06 Dec 2023 | 1,340.00 | 1,340.00 | 1,315.00 | 1,318.00 | 1,287.11 | 77,400 |
05 Dec 2023 | 1,377.50 | 1,377.50 | 1,312.00 | 1,315.00 | 1,284.18 | 87,000 |
04 Dec 2023 | 1,363.00 | 1,381.50 | 1,337.00 | 1,379.00 | 1,346.68 | 105,400 |
01 Dec 2023 | 1,367.50 | 1,388.00 | 1,345.00 | 1,375.00 | 1,342.77 | 132,400 |
30 Nov 2023 | 1,306.50 | 1,375.00 | 1,306.50 | 1,354.00 | 1,322.27 | 252,600 |
29 Nov 2023 | 1,244.00 | 1,310.00 | 1,240.00 | 1,305.00 | 1,274.41 | 144,200 |
28 Nov 2023 | 1,240.00 | 1,254.00 | 1,214.00 | 1,244.00 | 1,214.84 | 89,000 |
27 Nov 2023 | 1,279.50 | 1,292.50 | 1,250.50 | 1,252.00 | 1,222.66 | 114,600 |
24 Nov 2023 | 1,260.00 | 1,287.50 | 1,239.00 | 1,269.50 | 1,239.75 | 294,400 |
22 Nov 2023 | 1,168.00 | 1,194.00 | 1,168.00 | 1,185.00 | 1,157.23 | 40,000 |
21 Nov 2023 | 1,175.00 | 1,175.00 | 1,148.00 | 1,163.00 | 1,135.74 | 46,600 |
20 Nov 2023 | 1,179.50 | 1,194.00 | 1,164.50 | 1,166.00 | 1,138.67 | 38,000 |
17 Nov 2023 | 1,127.00 | 1,177.00 | 1,127.00 | 1,175.00 | 1,147.46 | 62,400 |
16 Nov 2023 | 1,110.00 | 1,136.00 | 1,110.00 | 1,118.50 | 1,092.29 | 19,800 |
15 Nov 2023 | 1,140.00 | 1,140.00 | 1,113.00 | 1,119.50 | 1,093.26 | 23,000 |
14 Nov 2023 | 1,135.00 | 1,146.50 | 1,110.00 | 1,132.00 | 1,105.47 | 31,600 |
13 Nov 2023 | 1,116.00 | 1,158.00 | 1,116.00 | 1,142.00 | 1,115.23 | 94,600 |
10 Nov 2023 | 1,099.50 | 1,099.50 | 1,073.50 | 1,090.00 | 1,064.45 | 44,200 |
09 Nov 2023 | 1,095.50 | 1,116.00 | 1,095.50 | 1,107.00 | 1,081.05 | 18,200 |
08 Nov 2023 | 1,142.00 | 1,142.00 | 1,093.50 | 1,095.50 | 1,069.82 | 41,800 |
07 Nov 2023 | 1,120.50 | 1,143.50 | 1,120.00 | 1,142.00 | 1,115.23 | 45,600 |
06 Nov 2023 | 1,091.00 | 1,130.00 | 1,091.00 | 1,123.00 | 1,096.68 | 71,600 |
02 Nov 2023 | 1,014.00 | 1,066.00 | 1,009.50 | 1,066.00 | 1,041.02 | 39,400 |
01 Nov 2023 | 1,025.50 | 1,038.00 | 1,004.50 | 1,017.50 | 993.65 | 37,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |