Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2,540.00 | 2,580.50 | 2,540.00 | 2,563.50 | 2,563.50 | 4,352,900 |
13 June 2024 | 2,625.00 | 2,635.00 | 2,560.50 | 2,560.50 | 2,560.50 | 4,743,300 |
12 June 2024 | 2,680.00 | 2,683.00 | 2,616.00 | 2,620.00 | 2,620.00 | 5,496,600 |
11 June 2024 | 2,744.00 | 2,755.50 | 2,700.00 | 2,700.00 | 2,700.00 | 2,827,100 |
10 June 2024 | 2,722.50 | 2,747.50 | 2,719.00 | 2,736.00 | 2,736.00 | 1,885,800 |
07 June 2024 | 2,737.00 | 2,744.00 | 2,707.00 | 2,713.00 | 2,713.00 | 2,178,900 |
06 June 2024 | 2,760.00 | 2,777.00 | 2,745.50 | 2,750.00 | 2,750.00 | 2,806,300 |
05 June 2024 | 2,734.00 | 2,785.00 | 2,725.50 | 2,775.00 | 2,775.00 | 3,739,900 |
04 June 2024 | 2,744.00 | 2,751.50 | 2,721.00 | 2,746.50 | 2,746.50 | 3,133,700 |
03 June 2024 | 2,781.00 | 2,801.50 | 2,747.50 | 2,759.00 | 2,759.00 | 4,149,800 |
31 May 2024 | 2,761.50 | 2,787.00 | 2,729.50 | 2,729.50 | 2,729.50 | 15,358,200 |
30 May 2024 | 2,767.00 | 2,786.50 | 2,740.50 | 2,755.50 | 2,755.50 | 4,205,500 |
29 May 2024 | 2,848.00 | 2,850.00 | 2,796.50 | 2,796.50 | 2,796.50 | 2,866,000 |
28 May 2024 | 2,887.50 | 2,901.00 | 2,862.00 | 2,868.50 | 2,868.50 | 2,003,400 |
27 May 2024 | 2,849.00 | 2,878.00 | 2,833.00 | 2,878.00 | 2,878.00 | 1,672,100 |
24 May 2024 | 2,813.00 | 2,849.50 | 2,808.00 | 2,841.00 | 2,841.00 | 1,950,300 |
23 May 2024 | 2,798.00 | 2,845.50 | 2,798.00 | 2,828.00 | 2,828.00 | 2,395,000 |
22 May 2024 | 2,812.00 | 2,815.00 | 2,782.00 | 2,797.00 | 2,797.00 | 2,617,200 |
21 May 2024 | 2,824.50 | 2,845.00 | 2,820.50 | 2,828.50 | 2,828.50 | 1,616,100 |
20 May 2024 | 2,837.50 | 2,859.50 | 2,816.00 | 2,843.00 | 2,843.00 | 2,393,300 |
17 May 2024 | 2,790.00 | 2,828.50 | 2,781.00 | 2,812.50 | 2,812.50 | 2,669,400 |
16 May 2024 | 2,874.50 | 2,879.00 | 2,808.00 | 2,819.50 | 2,819.50 | 2,851,800 |
15 May 2024 | 2,923.00 | 2,932.00 | 2,873.50 | 2,873.50 | 2,873.50 | 2,295,600 |
14 May 2024 | 2,870.00 | 2,927.00 | 2,869.50 | 2,924.50 | 2,924.50 | 2,830,900 |
13 May 2024 | 2,865.00 | 2,893.00 | 2,864.00 | 2,881.00 | 2,881.00 | 1,659,400 |
10 May 2024 | 2,882.50 | 2,919.00 | 2,873.00 | 2,881.00 | 2,881.00 | 2,608,500 |
09 May 2024 | 2,895.00 | 2,900.00 | 2,863.50 | 2,866.50 | 2,866.50 | 2,428,700 |
08 May 2024 | 2,981.00 | 2,987.50 | 2,884.00 | 2,884.00 | 2,884.00 | 3,611,600 |
07 May 2024 | 3,043.00 | 3,044.00 | 2,979.00 | 2,990.00 | 2,990.00 | 2,556,900 |
02 May 2024 | 3,020.00 | 3,055.00 | 3,006.00 | 3,015.00 | 3,015.00 | 5,391,100 |
01 May 2024 | 2,940.00 | 2,995.00 | 2,919.00 | 2,994.50 | 2,994.50 | 6,643,100 |
30 Apr 2024 | 2,901.50 | 2,902.00 | 2,858.50 | 2,893.00 | 2,893.00 | 4,107,200 |
26 Apr 2024 | 2,892.00 | 2,892.50 | 2,843.00 | 2,878.00 | 2,878.00 | 2,907,000 |
25 Apr 2024 | 2,910.00 | 2,915.00 | 2,871.50 | 2,880.50 | 2,880.50 | 3,130,400 |
24 Apr 2024 | 2,904.00 | 2,927.00 | 2,900.00 | 2,922.00 | 2,922.00 | 2,218,400 |
23 Apr 2024 | 2,920.00 | 2,928.50 | 2,906.00 | 2,924.00 | 2,924.00 | 1,833,600 |
22 Apr 2024 | 2,908.00 | 2,924.50 | 2,888.50 | 2,919.50 | 2,919.50 | 2,555,200 |
19 Apr 2024 | 2,909.00 | 2,912.00 | 2,815.50 | 2,858.00 | 2,858.00 | 3,687,600 |
18 Apr 2024 | 2,895.00 | 2,939.50 | 2,889.00 | 2,912.50 | 2,912.50 | 2,086,000 |
17 Apr 2024 | 2,918.50 | 2,927.50 | 2,884.00 | 2,890.00 | 2,890.00 | 2,486,700 |
16 Apr 2024 | 2,947.50 | 2,949.00 | 2,886.00 | 2,894.50 | 2,894.50 | 2,680,000 |
15 Apr 2024 | 2,917.00 | 2,969.00 | 2,908.00 | 2,967.00 | 2,967.00 | 2,248,100 |
12 Apr 2024 | 2,925.00 | 2,945.00 | 2,912.00 | 2,927.50 | 2,927.50 | 2,197,600 |
11 Apr 2024 | 2,900.50 | 2,933.50 | 2,882.50 | 2,920.00 | 2,920.00 | 1,696,600 |
10 Apr 2024 | 2,924.50 | 2,929.50 | 2,905.50 | 2,915.50 | 2,915.50 | 1,736,700 |
09 Apr 2024 | 2,907.50 | 2,917.50 | 2,888.00 | 2,917.50 | 2,917.50 | 2,034,900 |
08 Apr 2024 | 2,879.00 | 2,897.50 | 2,867.00 | 2,896.50 | 2,896.50 | 2,137,700 |
05 Apr 2024 | 2,880.00 | 2,908.00 | 2,862.00 | 2,897.00 | 2,897.00 | 2,032,100 |
04 Apr 2024 | 2,918.00 | 2,919.50 | 2,875.00 | 2,887.00 | 2,887.00 | 2,494,400 |
03 Apr 2024 | 2,880.00 | 2,904.50 | 2,864.50 | 2,899.00 | 2,899.00 | 3,433,900 |
02 Apr 2024 | 2,900.00 | 2,910.00 | 2,840.50 | 2,853.50 | 2,853.50 | 3,297,700 |
01 Apr 2024 | 2,923.50 | 2,933.50 | 2,878.00 | 2,891.50 | 2,891.50 | 2,531,000 |
29 Mar 2024 | 2,915.00 | 2,943.00 | 2,895.50 | 2,921.00 | 2,921.00 | 1,728,300 |
28 Mar 2024 | 3,000.00 | 3,009.00 | 2,899.50 | 2,899.50 | 2,899.50 | 4,075,600 |
28 Mar 2024 | 28.333332 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 3,003.67 | 3,037.67 | 3,003.67 | 3,020.00 | 2,991.67 | 4,729,500 |
26 Mar 2024 | 3,015.67 | 3,021.33 | 2,988.00 | 3,009.00 | 2,980.77 | 3,740,700 |
25 Mar 2024 | 3,020.67 | 3,052.33 | 3,000.33 | 3,033.00 | 3,004.54 | 6,790,800 |
22 Mar 2024 | 2,998.67 | 3,037.67 | 2,998.33 | 3,008.00 | 2,979.78 | 4,917,600 |
21 Mar 2024 | 3,016.67 | 3,023.00 | 2,985.33 | 2,996.67 | 2,968.55 | 3,691,200 |
19 Mar 2024 | 2,984.33 | 3,031.00 | 2,978.00 | 3,025.00 | 2,996.62 | 3,554,700 |
18 Mar 2024 | 2,959.00 | 2,992.00 | 2,948.33 | 2,984.67 | 2,956.67 | 2,691,600 |
15 Mar 2024 | 2,963.33 | 2,987.33 | 2,952.00 | 2,964.00 | 2,936.19 | 4,179,600 |
14 Mar 2024 | 2,912.00 | 2,962.67 | 2,902.33 | 2,961.67 | 2,933.88 | 2,746,800 |
13 Mar 2024 | 2,927.67 | 2,949.33 | 2,898.67 | 2,921.67 | 2,894.26 | 3,089,400 |
12 Mar 2024 | 2,921.33 | 2,922.33 | 2,872.67 | 2,911.33 | 2,884.02 | 3,159,600 |
11 Mar 2024 | 2,920.00 | 2,937.33 | 2,888.00 | 2,921.33 | 2,893.93 | 3,820,800 |
08 Mar 2024 | 2,946.00 | 2,946.00 | 2,903.00 | 2,914.33 | 2,886.99 | 4,704,300 |
07 Mar 2024 | 2,931.67 | 2,974.33 | 2,931.67 | 2,970.67 | 2,942.80 | 2,508,900 |
06 Mar 2024 | 2,928.67 | 2,947.00 | 2,918.33 | 2,931.00 | 2,903.50 | 3,139,800 |
05 Mar 2024 | 2,920.67 | 2,935.33 | 2,901.67 | 2,929.33 | 2,901.85 | 3,080,400 |
04 Mar 2024 | 2,950.00 | 2,958.33 | 2,921.33 | 2,928.00 | 2,900.53 | 4,842,900 |
01 Mar 2024 | 2,940.33 | 2,978.00 | 2,932.00 | 2,971.33 | 2,943.46 | 4,810,500 |
29 Feb 2024 | 2,950.33 | 2,969.33 | 2,932.33 | 2,955.00 | 2,927.28 | 6,158,700 |
28 Feb 2024 | 2,950.00 | 2,972.33 | 2,936.00 | 2,950.00 | 2,922.32 | 3,796,500 |
27 Feb 2024 | 2,992.67 | 3,004.67 | 2,955.67 | 2,970.67 | 2,942.80 | 5,374,200 |
26 Feb 2024 | 3,015.33 | 3,045.67 | 3,005.33 | 3,014.33 | 2,986.05 | 3,544,200 |
22 Feb 2024 | 2,991.67 | 3,023.33 | 2,987.00 | 3,006.67 | 2,978.46 | 3,581,100 |
21 Feb 2024 | 3,003.33 | 3,003.33 | 2,974.00 | 2,985.00 | 2,957.00 | 2,261,700 |
20 Feb 2024 | 3,007.33 | 3,008.67 | 2,959.00 | 2,983.00 | 2,955.01 | 3,500,700 |
19 Feb 2024 | 2,967.33 | 3,017.67 | 2,960.00 | 3,017.00 | 2,988.69 | 2,657,700 |
16 Feb 2024 | 2,950.00 | 2,986.33 | 2,937.67 | 2,967.33 | 2,939.49 | 3,683,400 |
15 Feb 2024 | 2,955.00 | 2,955.67 | 2,914.00 | 2,939.33 | 2,911.76 | 4,040,400 |
14 Feb 2024 | 2,985.00 | 3,007.00 | 2,955.67 | 2,966.33 | 2,938.50 | 3,681,600 |
13 Feb 2024 | 3,012.00 | 3,024.33 | 2,975.33 | 3,019.67 | 2,991.34 | 3,590,700 |
09 Feb 2024 | 2,983.33 | 3,007.00 | 2,960.00 | 2,985.00 | 2,957.00 | 3,913,200 |
08 Feb 2024 | 2,995.00 | 3,006.33 | 2,948.67 | 2,979.00 | 2,951.05 | 4,025,700 |
07 Feb 2024 | 3,046.67 | 3,053.00 | 2,986.00 | 3,000.00 | 2,971.85 | 4,754,100 |
06 Feb 2024 | 3,000.00 | 3,108.33 | 2,999.67 | 3,049.33 | 3,020.72 | 8,674,800 |
05 Feb 2024 | 2,996.67 | 2,998.33 | 2,957.67 | 2,989.00 | 2,960.96 | 3,448,500 |
02 Feb 2024 | 2,931.67 | 2,986.33 | 2,905.00 | 2,982.33 | 2,954.35 | 7,350,900 |
01 Feb 2024 | 2,889.67 | 2,998.67 | 2,879.33 | 2,932.33 | 2,904.82 | 14,003,100 |
31 Jan 2024 | 2,763.33 | 2,814.67 | 2,761.67 | 2,813.67 | 2,787.27 | 3,751,500 |
30 Jan 2024 | 2,803.33 | 2,823.33 | 2,772.33 | 2,780.00 | 2,753.92 | 3,329,700 |
29 Jan 2024 | 2,781.67 | 2,796.33 | 2,775.00 | 2,796.33 | 2,770.10 | 2,006,100 |
26 Jan 2024 | 2,806.00 | 2,806.00 | 2,770.00 | 2,771.33 | 2,745.33 | 2,961,900 |
25 Jan 2024 | 2,760.00 | 2,813.33 | 2,749.67 | 2,808.67 | 2,782.32 | 4,125,600 |
24 Jan 2024 | 2,773.67 | 2,785.00 | 2,738.33 | 2,749.67 | 2,723.87 | 3,094,500 |
23 Jan 2024 | 2,824.33 | 2,826.33 | 2,776.67 | 2,779.67 | 2,753.59 | 2,508,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |