Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,270.00 | 2,276.00 | 2,208.50 | 2,214.00 | 2,214.00 | 1,667,300 |
27 June 2024 | 2,203.00 | 2,269.50 | 2,200.50 | 2,268.50 | 2,268.50 | 2,652,300 |
26 June 2024 | 2,130.50 | 2,205.00 | 2,110.00 | 2,196.50 | 2,196.50 | 4,602,700 |
25 June 2024 | 2,400.00 | 2,436.00 | 2,375.50 | 2,380.50 | 2,380.50 | 1,160,600 |
24 June 2024 | 2,312.50 | 2,378.50 | 2,304.50 | 2,363.00 | 2,363.00 | 880,800 |
21 June 2024 | 2,289.00 | 2,320.00 | 2,276.00 | 2,287.00 | 2,287.00 | 1,266,300 |
20 June 2024 | 2,300.00 | 2,326.50 | 2,270.50 | 2,293.50 | 2,293.50 | 736,700 |
19 June 2024 | 2,335.00 | 2,355.50 | 2,310.50 | 2,340.00 | 2,340.00 | 498,300 |
18 June 2024 | 2,340.00 | 2,354.50 | 2,335.50 | 2,346.50 | 2,346.50 | 460,600 |
17 June 2024 | 2,339.50 | 2,353.00 | 2,318.50 | 2,335.50 | 2,335.50 | 652,300 |
14 June 2024 | 2,268.00 | 2,346.50 | 2,265.50 | 2,322.50 | 2,322.50 | 877,700 |
13 June 2024 | 2,324.00 | 2,342.50 | 2,275.00 | 2,275.00 | 2,275.00 | 580,700 |
12 June 2024 | 2,420.00 | 2,424.00 | 2,335.00 | 2,348.00 | 2,348.00 | 583,800 |
11 June 2024 | 2,415.00 | 2,452.00 | 2,401.00 | 2,413.00 | 2,413.00 | 577,100 |
10 June 2024 | 2,425.00 | 2,441.50 | 2,420.50 | 2,431.00 | 2,431.00 | 266,800 |
07 June 2024 | 2,452.50 | 2,471.50 | 2,425.00 | 2,435.50 | 2,435.50 | 308,800 |
06 June 2024 | 2,511.50 | 2,515.00 | 2,433.00 | 2,447.50 | 2,447.50 | 465,400 |
05 June 2024 | 2,518.50 | 2,532.00 | 2,496.50 | 2,496.50 | 2,496.50 | 778,500 |
04 June 2024 | 2,475.00 | 2,522.00 | 2,465.00 | 2,493.50 | 2,493.50 | 595,100 |
03 June 2024 | 2,454.00 | 2,476.50 | 2,447.00 | 2,474.50 | 2,474.50 | 651,400 |
31 May 2024 | 2,339.00 | 2,441.50 | 2,332.50 | 2,437.00 | 2,437.00 | 1,158,500 |
30 May 2024 | 2,270.50 | 2,330.00 | 2,265.00 | 2,320.00 | 2,320.00 | 529,100 |
29 May 2024 | 2,334.50 | 2,339.00 | 2,280.50 | 2,285.50 | 2,285.50 | 581,700 |
28 May 2024 | 2,362.50 | 2,362.50 | 2,321.00 | 2,348.00 | 2,348.00 | 451,100 |
27 May 2024 | 2,385.50 | 2,391.50 | 2,340.50 | 2,360.50 | 2,360.50 | 423,100 |
24 May 2024 | 2,360.00 | 2,403.00 | 2,345.50 | 2,385.50 | 2,385.50 | 385,900 |
23 May 2024 | 2,396.00 | 2,406.50 | 2,364.50 | 2,388.00 | 2,388.00 | 380,000 |
22 May 2024 | 2,384.50 | 2,415.50 | 2,375.50 | 2,409.00 | 2,409.00 | 472,600 |
21 May 2024 | 2,410.00 | 2,436.00 | 2,395.50 | 2,398.50 | 2,398.50 | 614,300 |
20 May 2024 | 2,435.00 | 2,447.00 | 2,401.00 | 2,408.00 | 2,408.00 | 359,200 |
17 May 2024 | 2,421.00 | 2,448.50 | 2,402.50 | 2,438.00 | 2,438.00 | 399,900 |
16 May 2024 | 2,400.00 | 2,423.00 | 2,373.00 | 2,417.00 | 2,417.00 | 452,500 |
15 May 2024 | 2,439.00 | 2,445.00 | 2,386.50 | 2,393.00 | 2,393.00 | 406,100 |
14 May 2024 | 2,409.00 | 2,460.00 | 2,406.00 | 2,415.00 | 2,415.00 | 535,400 |
13 May 2024 | 2,348.00 | 2,403.00 | 2,336.50 | 2,399.00 | 2,399.00 | 617,000 |
10 May 2024 | 2,336.00 | 2,365.00 | 2,328.50 | 2,333.00 | 2,333.00 | 221,800 |
09 May 2024 | 2,365.50 | 2,372.00 | 2,340.00 | 2,351.00 | 2,351.00 | 300,700 |
08 May 2024 | 2,390.00 | 2,403.50 | 2,335.00 | 2,337.50 | 2,337.50 | 420,000 |
07 May 2024 | 2,433.00 | 2,441.50 | 2,383.00 | 2,400.00 | 2,400.00 | 952,000 |
02 May 2024 | 2,316.00 | 2,343.00 | 2,298.00 | 2,333.00 | 2,333.00 | 817,900 |
01 May 2024 | 2,320.00 | 2,324.50 | 2,291.00 | 2,309.00 | 2,309.00 | 588,100 |
30 Apr 2024 | 2,349.50 | 2,356.50 | 2,316.50 | 2,321.00 | 2,321.00 | 379,200 |
26 Apr 2024 | 2,320.50 | 2,324.00 | 2,290.50 | 2,324.00 | 2,324.00 | 418,000 |
25 Apr 2024 | 2,365.00 | 2,383.50 | 2,335.00 | 2,336.00 | 2,336.00 | 393,000 |
24 Apr 2024 | 2,399.00 | 2,402.00 | 2,347.00 | 2,368.50 | 2,368.50 | 382,500 |
23 Apr 2024 | 2,402.00 | 2,425.00 | 2,385.50 | 2,401.50 | 2,401.50 | 608,200 |
22 Apr 2024 | 2,350.00 | 2,391.50 | 2,350.00 | 2,388.00 | 2,388.00 | 485,400 |
19 Apr 2024 | 2,349.00 | 2,352.50 | 2,306.50 | 2,332.50 | 2,332.50 | 426,600 |
18 Apr 2024 | 2,370.00 | 2,401.50 | 2,355.50 | 2,361.50 | 2,361.50 | 566,100 |
17 Apr 2024 | 2,392.00 | 2,404.50 | 2,364.00 | 2,395.50 | 2,395.50 | 538,000 |
16 Apr 2024 | 2,414.00 | 2,418.50 | 2,376.00 | 2,385.50 | 2,385.50 | 498,200 |
15 Apr 2024 | 2,420.00 | 2,429.00 | 2,402.50 | 2,427.50 | 2,427.50 | 436,500 |
12 Apr 2024 | 2,430.00 | 2,473.50 | 2,429.50 | 2,445.00 | 2,445.00 | 515,100 |
11 Apr 2024 | 2,472.50 | 2,475.00 | 2,410.50 | 2,429.50 | 2,429.50 | 723,300 |
10 Apr 2024 | 2,485.50 | 2,495.00 | 2,426.00 | 2,444.00 | 2,444.00 | 516,700 |
09 Apr 2024 | 2,520.00 | 2,545.00 | 2,478.00 | 2,494.50 | 2,494.50 | 480,200 |
08 Apr 2024 | 2,507.50 | 2,545.00 | 2,500.50 | 2,520.50 | 2,520.50 | 497,800 |
05 Apr 2024 | 2,460.00 | 2,510.00 | 2,444.00 | 2,510.00 | 2,510.00 | 573,300 |
04 Apr 2024 | 2,499.00 | 2,525.50 | 2,458.00 | 2,479.00 | 2,479.00 | 995,500 |
03 Apr 2024 | 2,555.50 | 2,585.00 | 2,436.00 | 2,488.00 | 2,488.00 | 1,786,500 |
02 Apr 2024 | 2,578.00 | 2,578.00 | 2,494.50 | 2,505.50 | 2,505.50 | 903,600 |
01 Apr 2024 | 2,594.00 | 2,605.50 | 2,573.00 | 2,588.00 | 2,588.00 | 473,900 |
29 Mar 2024 | 2,608.00 | 2,616.00 | 2,579.50 | 2,600.50 | 2,600.50 | 190,800 |
28 Mar 2024 | 2,588.50 | 2,601.50 | 2,571.50 | 2,582.00 | 2,582.00 | 440,100 |
27 Mar 2024 | 2,585.00 | 2,609.00 | 2,556.50 | 2,593.50 | 2,593.50 | 1,013,700 |
26 Mar 2024 | 2,560.00 | 2,576.50 | 2,529.50 | 2,554.50 | 2,554.50 | 521,000 |
25 Mar 2024 | 2,577.00 | 2,582.50 | 2,527.50 | 2,548.00 | 2,548.00 | 465,500 |
22 Mar 2024 | 2,584.00 | 2,592.00 | 2,550.00 | 2,574.50 | 2,574.50 | 454,700 |
21 Mar 2024 | 2,609.50 | 2,609.50 | 2,578.50 | 2,600.50 | 2,600.50 | 514,000 |
19 Mar 2024 | 2,564.00 | 2,599.00 | 2,556.00 | 2,592.00 | 2,592.00 | 448,200 |
18 Mar 2024 | 2,601.00 | 2,601.00 | 2,550.00 | 2,558.00 | 2,558.00 | 602,800 |
15 Mar 2024 | 2,530.50 | 2,565.00 | 2,526.50 | 2,551.00 | 2,551.00 | 662,200 |
14 Mar 2024 | 2,506.00 | 2,520.00 | 2,472.00 | 2,509.50 | 2,509.50 | 496,100 |
13 Mar 2024 | 2,538.50 | 2,551.00 | 2,483.50 | 2,495.50 | 2,495.50 | 765,000 |
12 Mar 2024 | 2,445.50 | 2,540.00 | 2,441.00 | 2,538.50 | 2,538.50 | 1,066,800 |
11 Mar 2024 | 2,468.00 | 2,471.50 | 2,433.50 | 2,461.50 | 2,461.50 | 703,200 |
08 Mar 2024 | 2,421.50 | 2,442.00 | 2,410.00 | 2,428.00 | 2,428.00 | 589,300 |
07 Mar 2024 | 2,408.50 | 2,426.00 | 2,392.50 | 2,411.00 | 2,411.00 | 655,400 |
06 Mar 2024 | 2,345.00 | 2,413.50 | 2,345.00 | 2,386.50 | 2,386.50 | 815,400 |
05 Mar 2024 | 2,314.00 | 2,346.50 | 2,308.00 | 2,337.50 | 2,337.50 | 630,900 |
04 Mar 2024 | 2,345.00 | 2,359.00 | 2,322.50 | 2,330.00 | 2,330.00 | 811,600 |
01 Mar 2024 | 2,340.00 | 2,374.00 | 2,325.00 | 2,362.00 | 2,362.00 | 626,000 |
29 Feb 2024 | 2,375.50 | 2,386.00 | 2,327.00 | 2,349.50 | 2,349.50 | 770,700 |
28 Feb 2024 | 2,417.00 | 2,424.00 | 2,355.50 | 2,369.00 | 2,369.00 | 1,339,100 |
28 Feb 2024 | 13.333333 Dividend | |||||
28 Feb 2024 | 3:1 Stock split | |||||
27 Feb 2024 | 2,411.00 | 2,447.33 | 2,408.67 | 2,416.67 | 2,403.33 | 2,658,300 |
26 Feb 2024 | 2,433.33 | 2,473.33 | 2,424.33 | 2,445.33 | 2,431.84 | 1,803,300 |
22 Feb 2024 | 2,388.00 | 2,414.33 | 2,370.33 | 2,397.00 | 2,383.78 | 1,065,300 |
21 Feb 2024 | 2,410.00 | 2,425.33 | 2,389.33 | 2,402.67 | 2,389.41 | 1,289,700 |
20 Feb 2024 | 2,465.00 | 2,468.00 | 2,390.33 | 2,421.67 | 2,408.31 | 1,201,500 |
19 Feb 2024 | 2,340.33 | 2,379.00 | 2,327.33 | 2,365.00 | 2,351.95 | 1,156,200 |
16 Feb 2024 | 2,277.33 | 2,359.67 | 2,263.67 | 2,340.33 | 2,327.42 | 1,608,000 |
15 Feb 2024 | 2,231.00 | 2,242.33 | 2,208.67 | 2,224.00 | 2,211.73 | 1,217,100 |
14 Feb 2024 | 2,269.00 | 2,276.67 | 2,226.33 | 2,230.00 | 2,217.70 | 1,155,000 |
13 Feb 2024 | 2,282.33 | 2,288.00 | 2,261.67 | 2,281.33 | 2,268.75 | 881,100 |
09 Feb 2024 | 2,261.00 | 2,292.00 | 2,247.67 | 2,282.33 | 2,269.74 | 822,600 |
08 Feb 2024 | 2,320.00 | 2,325.67 | 2,269.33 | 2,273.00 | 2,260.46 | 627,600 |
07 Feb 2024 | 2,330.00 | 2,334.67 | 2,313.33 | 2,327.00 | 2,314.16 | 596,100 |
06 Feb 2024 | 2,340.33 | 2,349.00 | 2,316.67 | 2,322.00 | 2,309.19 | 569,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |