Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 3,107.00 | 3,139.00 | 3,087.00 | 3,137.00 | 3,137.00 | 3,609,900 |
19 June 2024 | 3,114.00 | 3,150.00 | 3,108.00 | 3,123.00 | 3,123.00 | 4,523,200 |
18 June 2024 | 3,098.00 | 3,125.00 | 3,066.00 | 3,087.00 | 3,087.00 | 4,339,700 |
17 June 2024 | 3,100.00 | 3,138.00 | 3,054.00 | 3,059.00 | 3,059.00 | 4,309,400 |
14 June 2024 | 3,084.00 | 3,143.00 | 3,077.00 | 3,125.00 | 3,125.00 | 6,497,300 |
13 June 2024 | 3,199.00 | 3,199.00 | 3,093.00 | 3,110.00 | 3,110.00 | 5,025,000 |
12 June 2024 | 3,163.00 | 3,186.00 | 3,153.00 | 3,174.00 | 3,174.00 | 3,107,600 |
11 June 2024 | 3,186.00 | 3,229.00 | 3,178.00 | 3,179.00 | 3,179.00 | 4,997,400 |
10 June 2024 | 3,156.00 | 3,194.00 | 3,152.00 | 3,174.00 | 3,174.00 | 5,335,700 |
07 June 2024 | 3,173.00 | 3,177.00 | 3,137.00 | 3,137.00 | 3,137.00 | 3,407,200 |
06 June 2024 | 3,180.00 | 3,197.00 | 3,142.00 | 3,151.00 | 3,151.00 | 6,041,500 |
05 June 2024 | 3,235.00 | 3,250.00 | 3,128.00 | 3,142.00 | 3,142.00 | 9,459,800 |
04 June 2024 | 3,355.00 | 3,382.00 | 3,284.00 | 3,308.00 | 3,308.00 | 6,804,300 |
03 June 2024 | 3,310.00 | 3,392.00 | 3,310.00 | 3,385.00 | 3,385.00 | 6,538,700 |
31 May 2024 | 3,284.00 | 3,335.00 | 3,258.00 | 3,281.00 | 3,281.00 | 12,931,300 |
30 May 2024 | 3,272.00 | 3,317.00 | 3,241.00 | 3,286.00 | 3,286.00 | 5,456,700 |
29 May 2024 | 3,360.00 | 3,427.00 | 3,316.00 | 3,316.00 | 3,316.00 | 7,471,000 |
28 May 2024 | 3,372.00 | 3,380.00 | 3,311.00 | 3,331.00 | 3,331.00 | 6,326,200 |
27 May 2024 | 3,215.00 | 3,306.00 | 3,210.00 | 3,302.00 | 3,302.00 | 4,675,600 |
24 May 2024 | 3,111.00 | 3,209.00 | 3,097.00 | 3,188.00 | 3,188.00 | 5,027,900 |
23 May 2024 | 3,130.00 | 3,177.00 | 3,092.00 | 3,175.00 | 3,175.00 | 4,216,300 |
22 May 2024 | 3,185.00 | 3,220.00 | 3,121.00 | 3,131.00 | 3,131.00 | 11,094,900 |
21 May 2024 | 3,234.00 | 3,265.00 | 3,102.00 | 3,149.00 | 3,149.00 | 17,337,800 |
20 May 2024 | 2,750.00 | 2,815.00 | 2,742.00 | 2,767.50 | 2,767.50 | 4,770,200 |
17 May 2024 | 2,756.50 | 2,792.50 | 2,744.50 | 2,789.00 | 2,789.00 | 4,146,200 |
16 May 2024 | 2,770.50 | 2,797.00 | 2,733.50 | 2,784.00 | 2,784.00 | 3,382,400 |
15 May 2024 | 2,780.00 | 2,801.50 | 2,755.50 | 2,764.00 | 2,764.00 | 3,650,300 |
14 May 2024 | 2,858.00 | 2,862.00 | 2,757.50 | 2,804.50 | 2,804.50 | 4,991,000 |
13 May 2024 | 2,895.00 | 2,919.00 | 2,864.50 | 2,867.50 | 2,867.50 | 3,514,800 |
10 May 2024 | 2,861.50 | 2,949.50 | 2,857.50 | 2,902.50 | 2,902.50 | 4,157,000 |
09 May 2024 | 2,813.00 | 2,858.00 | 2,791.50 | 2,855.00 | 2,855.00 | 3,939,100 |
08 May 2024 | 2,820.50 | 2,847.50 | 2,768.50 | 2,770.00 | 2,770.00 | 3,789,300 |
07 May 2024 | 2,881.00 | 2,896.00 | 2,807.00 | 2,834.50 | 2,834.50 | 4,058,200 |
02 May 2024 | 2,817.00 | 2,833.00 | 2,801.00 | 2,831.00 | 2,831.00 | 2,998,100 |
01 May 2024 | 2,820.00 | 2,844.00 | 2,783.00 | 2,817.00 | 2,817.00 | 2,932,300 |
30 Apr 2024 | 2,820.00 | 2,846.50 | 2,777.00 | 2,846.50 | 2,846.50 | 4,508,700 |
26 Apr 2024 | 2,746.50 | 2,787.00 | 2,730.00 | 2,775.00 | 2,775.00 | 3,414,800 |
25 Apr 2024 | 2,780.50 | 2,823.00 | 2,754.50 | 2,762.00 | 2,762.00 | 4,818,200 |
24 Apr 2024 | 2,773.00 | 2,840.00 | 2,762.00 | 2,830.50 | 2,830.50 | 5,454,400 |
23 Apr 2024 | 2,758.00 | 2,783.50 | 2,732.00 | 2,767.50 | 2,767.50 | 2,825,700 |
22 Apr 2024 | 2,710.00 | 2,763.50 | 2,697.50 | 2,730.00 | 2,730.00 | 3,563,500 |
19 Apr 2024 | 2,669.50 | 2,695.00 | 2,627.00 | 2,679.00 | 2,679.00 | 5,300,000 |
18 Apr 2024 | 2,602.00 | 2,696.50 | 2,581.00 | 2,675.00 | 2,675.00 | 3,894,600 |
17 Apr 2024 | 2,674.00 | 2,687.50 | 2,596.00 | 2,605.50 | 2,605.50 | 4,215,500 |
16 Apr 2024 | 2,700.00 | 2,736.50 | 2,650.50 | 2,668.50 | 2,668.50 | 5,874,900 |
15 Apr 2024 | 2,737.00 | 2,798.50 | 2,723.00 | 2,791.00 | 2,791.00 | 2,488,200 |
12 Apr 2024 | 2,790.00 | 2,791.00 | 2,745.00 | 2,774.00 | 2,774.00 | 3,344,600 |
11 Apr 2024 | 2,750.00 | 2,778.00 | 2,731.00 | 2,775.00 | 2,775.00 | 2,955,800 |
10 Apr 2024 | 2,760.00 | 2,782.50 | 2,749.00 | 2,759.00 | 2,759.00 | 3,222,000 |
09 Apr 2024 | 2,751.50 | 2,795.00 | 2,748.00 | 2,795.00 | 2,795.00 | 2,901,900 |
08 Apr 2024 | 2,746.00 | 2,808.00 | 2,734.00 | 2,755.00 | 2,755.00 | 3,404,700 |
05 Apr 2024 | 2,750.50 | 2,751.50 | 2,691.00 | 2,746.00 | 2,746.00 | 3,913,700 |
04 Apr 2024 | 2,714.50 | 2,750.00 | 2,691.50 | 2,723.50 | 2,723.50 | 5,021,300 |
03 Apr 2024 | 2,693.50 | 2,738.50 | 2,672.50 | 2,688.00 | 2,688.00 | 6,650,800 |
02 Apr 2024 | 2,659.00 | 2,699.00 | 2,638.00 | 2,672.00 | 2,672.00 | 5,920,400 |
01 Apr 2024 | 2,730.00 | 2,732.50 | 2,602.00 | 2,614.00 | 2,614.00 | 6,883,800 |
29 Mar 2024 | 2,702.00 | 2,718.00 | 2,686.00 | 2,706.50 | 2,706.50 | 2,276,400 |
28 Mar 2024 | 2,700.00 | 2,766.00 | 2,657.00 | 2,664.50 | 2,664.50 | 5,081,900 |
28 Mar 2024 | 50 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 2,753.67 | 2,759.67 | 2,711.00 | 2,724.33 | 2,674.33 | 5,791,800 |
26 Mar 2024 | 2,646.67 | 2,673.67 | 2,627.00 | 2,668.33 | 2,619.36 | 4,438,200 |
25 Mar 2024 | 2,684.00 | 2,684.00 | 2,610.00 | 2,612.00 | 2,564.06 | 4,358,700 |
22 Mar 2024 | 2,690.33 | 2,704.33 | 2,664.00 | 2,671.33 | 2,622.31 | 5,425,500 |
21 Mar 2024 | 2,662.67 | 2,688.67 | 2,618.00 | 2,667.67 | 2,618.71 | 7,874,100 |
19 Mar 2024 | 2,556.67 | 2,601.33 | 2,553.33 | 2,585.33 | 2,537.88 | 6,361,200 |
18 Mar 2024 | 2,553.33 | 2,614.67 | 2,545.00 | 2,579.67 | 2,532.32 | 5,517,300 |
15 Mar 2024 | 2,520.67 | 2,560.33 | 2,511.33 | 2,556.00 | 2,509.09 | 11,695,500 |
14 Mar 2024 | 2,565.00 | 2,575.33 | 2,525.00 | 2,549.00 | 2,502.22 | 5,997,900 |
13 Mar 2024 | 2,563.33 | 2,592.67 | 2,540.00 | 2,572.67 | 2,525.45 | 7,356,000 |
12 Mar 2024 | 2,564.33 | 2,568.33 | 2,483.67 | 2,526.33 | 2,479.97 | 10,062,000 |
11 Mar 2024 | 2,680.67 | 2,714.00 | 2,583.33 | 2,616.67 | 2,568.64 | 9,402,300 |
08 Mar 2024 | 2,651.67 | 2,711.67 | 2,614.33 | 2,670.33 | 2,621.32 | 9,919,500 |
07 Mar 2024 | 2,569.00 | 2,637.33 | 2,569.00 | 2,614.00 | 2,566.02 | 7,765,200 |
06 Mar 2024 | 2,516.00 | 2,554.33 | 2,507.33 | 2,554.00 | 2,507.13 | 6,106,200 |
05 Mar 2024 | 2,533.00 | 2,545.00 | 2,497.67 | 2,528.67 | 2,482.26 | 4,877,100 |
04 Mar 2024 | 2,499.67 | 2,557.67 | 2,490.33 | 2,530.67 | 2,484.22 | 7,498,500 |
01 Mar 2024 | 2,471.00 | 2,564.33 | 2,471.00 | 2,502.33 | 2,456.41 | 16,171,200 |
29 Feb 2024 | 2,451.67 | 2,488.67 | 2,434.67 | 2,470.00 | 2,424.67 | 14,096,100 |
28 Feb 2024 | 2,373.00 | 2,434.67 | 2,358.00 | 2,422.67 | 2,378.20 | 7,028,400 |
27 Feb 2024 | 2,367.00 | 2,395.67 | 2,358.00 | 2,364.00 | 2,320.61 | 5,185,800 |
26 Feb 2024 | 2,370.00 | 2,403.33 | 2,363.67 | 2,390.00 | 2,346.14 | 9,399,000 |
22 Feb 2024 | 2,430.00 | 2,431.00 | 2,384.67 | 2,398.33 | 2,354.32 | 6,666,300 |
21 Feb 2024 | 2,432.00 | 2,444.33 | 2,395.00 | 2,416.33 | 2,371.99 | 6,930,000 |
20 Feb 2024 | 2,510.00 | 2,514.00 | 2,430.33 | 2,453.67 | 2,408.63 | 7,069,200 |
19 Feb 2024 | 2,494.00 | 2,519.67 | 2,480.00 | 2,519.33 | 2,473.10 | 6,387,300 |
16 Feb 2024 | 2,533.33 | 2,533.67 | 2,475.67 | 2,487.67 | 2,442.01 | 13,843,200 |
15 Feb 2024 | 2,366.67 | 2,496.67 | 2,313.00 | 2,492.33 | 2,446.59 | 15,572,700 |
14 Feb 2024 | 2,183.33 | 2,236.33 | 2,169.00 | 2,191.00 | 2,150.79 | 9,041,100 |
13 Feb 2024 | 2,123.33 | 2,228.00 | 2,122.67 | 2,205.33 | 2,164.86 | 12,784,500 |
09 Feb 2024 | 2,008.67 | 2,015.67 | 1,990.00 | 1,990.00 | 1,953.48 | 3,409,800 |
08 Feb 2024 | 2,003.33 | 2,029.67 | 1,994.33 | 2,015.00 | 1,978.02 | 4,449,300 |
07 Feb 2024 | 1,990.00 | 1,999.00 | 1,980.33 | 1,997.00 | 1,960.35 | 4,202,400 |
06 Feb 2024 | 2,018.67 | 2,028.00 | 1,990.67 | 1,993.33 | 1,956.75 | 4,507,200 |
05 Feb 2024 | 2,026.33 | 2,035.33 | 2,009.33 | 2,027.67 | 1,990.45 | 3,179,100 |
02 Feb 2024 | 2,016.67 | 2,019.00 | 2,007.00 | 2,010.00 | 1,973.11 | 2,847,600 |
01 Feb 2024 | 2,033.33 | 2,040.67 | 2,018.00 | 2,022.67 | 1,985.54 | 2,960,700 |
31 Jan 2024 | 2,020.00 | 2,049.33 | 2,010.00 | 2,049.33 | 2,011.72 | 4,110,900 |
30 Jan 2024 | 2,029.00 | 2,048.33 | 2,023.33 | 2,034.33 | 1,997.00 | 4,157,400 |
29 Jan 2024 | 2,002.67 | 2,026.33 | 2,002.67 | 2,016.67 | 1,979.65 | 3,600,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |