Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2,519.90 | 2,535.00 | 2,489.60 | 2,502.90 | 2,502.90 | 15,451 |
23 Apr 2024 | 2,454.25 | 2,511.30 | 2,425.70 | 2,499.55 | 2,499.55 | 43,365 |
22 Apr 2024 | 2,437.00 | 2,481.00 | 2,429.00 | 2,459.15 | 2,459.15 | 24,900 |
19 Apr 2024 | 2,375.75 | 2,471.00 | 2,375.75 | 2,437.10 | 2,437.10 | 82,158 |
18 Apr 2024 | 2,539.00 | 2,539.35 | 2,409.55 | 2,462.75 | 2,462.75 | 127,318 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,536.35 | 2,583.30 | 2,536.35 | 2,547.15 | 2,547.15 | 14,744 |
15 Apr 2024 | 2,495.05 | 2,577.10 | 2,495.00 | 2,551.95 | 2,551.95 | 37,745 |
12 Apr 2024 | 2,530.05 | 2,560.00 | 2,518.00 | 2,536.15 | 2,536.15 | 40,926 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,516.55 | 2,532.45 | 2,488.70 | 2,526.00 | 2,526.00 | 33,533 |
09 Apr 2024 | 2,517.25 | 2,520.75 | 2,497.15 | 2,503.30 | 2,503.30 | 11,329 |
08 Apr 2024 | 2,526.10 | 2,546.50 | 2,493.00 | 2,497.85 | 2,497.85 | 57,532 |
05 Apr 2024 | 2,570.70 | 2,576.00 | 2,534.00 | 2,538.10 | 2,538.10 | 34,345 |
04 Apr 2024 | 2,570.00 | 2,570.00 | 2,515.60 | 2,549.05 | 2,549.05 | 29,250 |
03 Apr 2024 | 2,628.55 | 2,628.55 | 2,530.20 | 2,551.15 | 2,551.15 | 73,866 |
02 Apr 2024 | 2,600.00 | 2,629.35 | 2,584.60 | 2,622.65 | 2,622.65 | 43,806 |
01 Apr 2024 | 2,634.40 | 2,642.20 | 2,582.00 | 2,585.90 | 2,585.90 | 45,991 |
28 Mar 2024 | 2,579.10 | 2,637.50 | 2,571.50 | 2,623.30 | 2,623.30 | 147,213 |
27 Mar 2024 | 2,587.90 | 2,589.60 | 2,552.65 | 2,567.40 | 2,567.40 | 115,048 |
26 Mar 2024 | 2,570.00 | 2,596.10 | 2,532.45 | 2,587.90 | 2,587.90 | 64,135 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,553.90 | 2,591.95 | 2,538.00 | 2,575.30 | 2,575.30 | 40,217 |
21 Mar 2024 | 2,550.00 | 2,565.00 | 2,526.00 | 2,553.95 | 2,553.95 | 58,401 |
20 Mar 2024 | 2,500.55 | 2,554.95 | 2,498.20 | 2,548.80 | 2,548.80 | 24,539 |
19 Mar 2024 | 2,584.00 | 2,584.00 | 2,467.70 | 2,496.65 | 2,496.65 | 57,422 |
18 Mar 2024 | 2,600.35 | 2,603.00 | 2,557.30 | 2,583.75 | 2,583.75 | 33,829 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,596.25 | 2,618.95 | 2,573.30 | 2,613.45 | 2,613.45 | 31,621 |
13 Mar 2024 | 2,590.60 | 2,653.00 | 2,552.35 | 2,583.45 | 2,583.45 | 41,486 |
12 Mar 2024 | 2,609.55 | 2,612.40 | 2,567.50 | 2,589.25 | 2,589.25 | 26,879 |
11 Mar 2024 | 2,561.95 | 2,630.00 | 2,546.95 | 2,612.40 | 2,612.40 | 33,818 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,532.55 | 2,565.00 | 2,521.55 | 2,559.85 | 2,559.85 | 9,984 |
06 Mar 2024 | 2,538.00 | 2,566.80 | 2,509.40 | 2,532.55 | 2,532.55 | 24,344 |
05 Mar 2024 | 2,590.00 | 2,595.75 | 2,533.10 | 2,539.30 | 2,539.30 | 13,408 |
04 Mar 2024 | 2,597.75 | 2,601.00 | 2,577.65 | 2,588.00 | 2,588.00 | 50,920 |
01 Mar 2024 | 2,598.05 | 2,616.00 | 2,583.00 | 2,599.65 | 2,599.65 | 34,858 |
29 Feb 2024 | 2,560.30 | 2,607.10 | 2,548.00 | 2,598.65 | 2,598.65 | 17,526 |
28 Feb 2024 | 2,604.00 | 2,604.00 | 2,557.30 | 2,569.10 | 2,569.10 | 30,703 |
27 Feb 2024 | 2,592.40 | 2,601.65 | 2,566.55 | 2,598.05 | 2,598.05 | 11,586 |
26 Feb 2024 | 2,581.55 | 2,586.35 | 2,566.55 | 2,582.90 | 2,582.90 | 29,154 |
23 Feb 2024 | 2,564.00 | 2,583.00 | 2,552.45 | 2,580.75 | 2,580.75 | 17,104 |
22 Feb 2024 | 2,551.20 | 2,565.00 | 2,525.10 | 2,562.45 | 2,562.45 | 30,733 |
21 Feb 2024 | 2,543.75 | 2,550.00 | 2,520.35 | 2,547.25 | 2,547.25 | 33,249 |
20 Feb 2024 | 2,522.95 | 2,540.00 | 2,497.50 | 2,538.75 | 2,538.75 | 56,696 |
16 Feb 2024 | 2,457.05 | 2,490.00 | 2,449.30 | 2,487.60 | 2,487.60 | 33,913 |
15 Feb 2024 | 2,490.25 | 2,490.25 | 2,440.00 | 2,453.70 | 2,453.70 | 24,910 |
15 Feb 2024 | 7 Dividend | |||||
14 Feb 2024 | 2,454.85 | 2,496.00 | 2,435.70 | 2,487.05 | 2,480.05 | 62,230 |
13 Feb 2024 | 2,478.15 | 2,478.15 | 2,446.35 | 2,459.15 | 2,452.23 | 9,072 |
12 Feb 2024 | 2,479.85 | 2,479.85 | 2,440.00 | 2,458.30 | 2,451.38 | 10,893 |
09 Feb 2024 | 2,425.65 | 2,465.00 | 2,420.60 | 2,450.05 | 2,443.15 | 32,039 |
08 Feb 2024 | 2,500.10 | 2,510.00 | 2,409.70 | 2,423.60 | 2,416.78 | 48,888 |
07 Feb 2024 | 2,470.70 | 2,510.25 | 2,448.00 | 2,499.05 | 2,492.02 | 127,743 |
06 Feb 2024 | 2,463.00 | 2,479.30 | 2,445.80 | 2,457.85 | 2,450.93 | 70,118 |
05 Feb 2024 | 2,504.90 | 2,504.90 | 2,460.00 | 2,463.10 | 2,456.17 | 44,757 |
02 Feb 2024 | 2,474.85 | 2,495.80 | 2,464.00 | 2,484.00 | 2,477.01 | 47,805 |
01 Feb 2024 | 2,524.85 | 2,524.85 | 2,462.50 | 2,468.55 | 2,461.60 | 21,639 |
31 Jan 2024 | 2,512.85 | 2,512.85 | 2,481.50 | 2,505.50 | 2,498.45 | 32,436 |
30 Jan 2024 | 2,519.80 | 2,531.50 | 2,489.25 | 2,493.25 | 2,486.23 | 17,038 |
29 Jan 2024 | 2,497.85 | 2,505.00 | 2,477.00 | 2,498.05 | 2,491.02 | 12,518 |
26 Jan 2024 | 2,481.25 | 2,481.25 | 2,481.25 | 2,481.25 | 2,474.27 | - |
25 Jan 2024 | 2,528.15 | 2,529.00 | 2,470.00 | 2,481.25 | 2,474.27 | 40,582 |
24 Jan 2024 | 2,474.95 | 2,519.75 | 2,453.45 | 2,515.20 | 2,508.12 | 19,360 |
23 Jan 2024 | 2,494.85 | 2,498.75 | 2,445.80 | 2,462.45 | 2,455.52 | 54,712 |
22 Jan 2024 | 2,515.15 | 2,515.15 | 2,515.15 | 2,515.15 | 2,508.07 | - |
19 Jan 2024 | 2,547.85 | 2,547.85 | 2,500.45 | 2,515.15 | 2,508.07 | 35,526 |
18 Jan 2024 | 2,537.10 | 2,549.65 | 2,496.30 | 2,502.60 | 2,495.56 | 56,084 |
17 Jan 2024 | 2,542.15 | 2,558.35 | 2,526.00 | 2,543.25 | 2,536.09 | 19,494 |
16 Jan 2024 | 2,561.85 | 2,561.85 | 2,531.50 | 2,541.30 | 2,534.15 | 37,039 |
12 Jan 2024 | 2,559.85 | 2,559.85 | 2,530.00 | 2,549.25 | 2,542.07 | 61,605 |
11 Jan 2024 | 2,604.85 | 2,604.85 | 2,550.20 | 2,557.75 | 2,550.55 | 23,880 |
10 Jan 2024 | 2,597.65 | 2,622.40 | 2,571.00 | 2,577.65 | 2,570.39 | 24,320 |
09 Jan 2024 | 2,651.85 | 2,651.85 | 2,587.00 | 2,592.20 | 2,584.90 | 43,897 |
08 Jan 2024 | 2,684.70 | 2,686.60 | 2,614.00 | 2,619.20 | 2,611.83 | 105,988 |
05 Jan 2024 | 2,749.00 | 2,759.00 | 2,644.00 | 2,666.90 | 2,659.39 | 121,408 |
05 Jan 2024 | 10:1 Stock split | |||||
04 Jan 2024 | 2,687.00 | 2,715.00 | 2,665.30 | 2,711.60 | 2,703.97 | 61,270 |
03 Jan 2024 | 2,735.00 | 2,742.94 | 2,657.00 | 2,664.03 | 2,656.54 | 68,480 |
02 Jan 2024 | 2,750.00 | 2,770.75 | 2,702.70 | 2,723.09 | 2,715.43 | 42,570 |
29 Dec 2023 | 2,627.00 | 2,666.10 | 2,616.67 | 2,659.55 | 2,652.06 | 24,190 |
28 Dec 2023 | 2,585.71 | 2,637.40 | 2,577.21 | 2,624.06 | 2,616.68 | 55,340 |
27 Dec 2023 | 2,560.00 | 2,577.47 | 2,560.00 | 2,572.14 | 2,564.90 | 15,050 |
26 Dec 2023 | 2,554.91 | 2,559.69 | 2,537.00 | 2,555.84 | 2,548.65 | 21,780 |
22 Dec 2023 | 2,521.47 | 2,541.63 | 2,511.00 | 2,536.37 | 2,529.23 | 27,460 |
21 Dec 2023 | 2,509.22 | 2,524.50 | 2,473.61 | 2,511.66 | 2,504.59 | 32,420 |
20 Dec 2023 | 2,575.00 | 2,576.59 | 2,505.90 | 2,509.22 | 2,502.15 | 38,570 |
19 Dec 2023 | 2,456.00 | 2,569.90 | 2,454.65 | 2,548.54 | 2,541.37 | 167,830 |
18 Dec 2023 | 2,444.60 | 2,458.02 | 2,431.00 | 2,435.62 | 2,428.76 | 15,540 |
15 Dec 2023 | 2,499.99 | 2,499.99 | 2,424.00 | 2,435.83 | 2,428.97 | 37,640 |
14 Dec 2023 | 2,515.00 | 2,515.00 | 2,475.56 | 2,479.13 | 2,472.15 | 19,680 |
13 Dec 2023 | 2,495.11 | 2,507.50 | 2,482.50 | 2,504.54 | 2,497.50 | 12,870 |
12 Dec 2023 | 2,505.45 | 2,524.00 | 2,481.00 | 2,496.47 | 2,489.44 | 9,880 |
11 Dec 2023 | 2,480.03 | 2,511.00 | 2,466.23 | 2,501.48 | 2,494.43 | 21,890 |
08 Dec 2023 | 2,518.57 | 2,518.57 | 2,476.03 | 2,478.83 | 2,471.85 | 74,490 |
07 Dec 2023 | 2,491.11 | 2,516.45 | 2,483.00 | 2,499.75 | 2,492.71 | 36,880 |
06 Dec 2023 | 2,468.00 | 2,510.38 | 2,468.00 | 2,496.18 | 2,489.15 | 17,160 |
05 Dec 2023 | 2,448.00 | 2,467.67 | 2,443.59 | 2,460.54 | 2,453.62 | 9,810 |
04 Dec 2023 | 2,435.50 | 2,452.40 | 2,414.60 | 2,439.93 | 2,433.06 | 27,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |