Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1,550.00 | 1,622.00 | 1,546.00 | 1,604.00 | 1,604.00 | 462,700 |
20 June 2024 | 1,555.00 | 1,588.00 | 1,531.00 | 1,554.00 | 1,554.00 | 575,600 |
19 June 2024 | 1,652.00 | 1,673.00 | 1,560.00 | 1,563.00 | 1,563.00 | 1,447,200 |
18 June 2024 | 1,700.00 | 1,753.00 | 1,620.00 | 1,628.00 | 1,628.00 | 1,422,300 |
17 June 2024 | 1,651.00 | 1,719.00 | 1,650.00 | 1,692.00 | 1,692.00 | 1,245,400 |
14 June 2024 | 1,712.00 | 1,765.00 | 1,647.00 | 1,669.00 | 1,669.00 | 2,063,500 |
13 June 2024 | 1,824.00 | 1,885.00 | 1,729.00 | 1,740.00 | 1,740.00 | 4,077,700 |
12 June 2024 | 1,729.00 | 1,848.00 | 1,647.00 | 1,792.00 | 1,792.00 | 13,393,300 |
11 June 2024 | 1,700.00 | 1,707.00 | 1,612.00 | 1,628.00 | 1,628.00 | 1,965,300 |
10 June 2024 | 1,608.00 | 1,645.00 | 1,582.00 | 1,608.00 | 1,608.00 | 712,300 |
07 June 2024 | 1,588.00 | 1,652.00 | 1,588.00 | 1,651.00 | 1,651.00 | 461,200 |
06 June 2024 | 1,639.00 | 1,639.00 | 1,589.00 | 1,597.00 | 1,597.00 | 300,300 |
05 June 2024 | 1,666.00 | 1,690.00 | 1,613.00 | 1,623.00 | 1,623.00 | 411,500 |
04 June 2024 | 1,593.00 | 1,663.00 | 1,590.00 | 1,639.00 | 1,639.00 | 428,000 |
03 June 2024 | 1,641.00 | 1,641.00 | 1,582.00 | 1,588.00 | 1,588.00 | 448,900 |
31 May 2024 | 1,582.00 | 1,643.00 | 1,582.00 | 1,643.00 | 1,643.00 | 337,800 |
30 May 2024 | 1,520.00 | 1,578.00 | 1,504.00 | 1,578.00 | 1,578.00 | 314,500 |
30 May 2024 | 2:1 Stock split | |||||
29 May 2024 | 1,552.50 | 1,590.00 | 1,540.00 | 1,560.00 | 1,560.00 | 290,600 |
28 May 2024 | 1,625.00 | 1,637.50 | 1,570.00 | 1,570.00 | 1,570.00 | 378,600 |
27 May 2024 | 1,657.50 | 1,675.00 | 1,617.50 | 1,632.50 | 1,632.50 | 582,400 |
24 May 2024 | 1,595.00 | 1,652.50 | 1,587.50 | 1,637.50 | 1,637.50 | 952,400 |
23 May 2024 | 1,570.00 | 1,615.00 | 1,537.50 | 1,600.00 | 1,600.00 | 559,400 |
22 May 2024 | 1,535.00 | 1,557.50 | 1,522.50 | 1,535.00 | 1,535.00 | 266,800 |
21 May 2024 | 1,562.50 | 1,610.00 | 1,540.00 | 1,542.50 | 1,542.50 | 397,000 |
20 May 2024 | 1,520.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,560.00 | 345,600 |
17 May 2024 | 1,517.50 | 1,550.00 | 1,510.00 | 1,517.50 | 1,517.50 | 235,200 |
16 May 2024 | 1,535.00 | 1,535.00 | 1,500.00 | 1,517.50 | 1,517.50 | 347,600 |
15 May 2024 | 1,555.00 | 1,557.50 | 1,502.50 | 1,512.50 | 1,512.50 | 420,400 |
14 May 2024 | 1,530.00 | 1,557.50 | 1,525.00 | 1,550.00 | 1,550.00 | 257,400 |
13 May 2024 | 1,517.50 | 1,530.00 | 1,502.50 | 1,527.50 | 1,527.50 | 362,000 |
10 May 2024 | 1,555.00 | 1,570.00 | 1,502.50 | 1,510.00 | 1,510.00 | 537,400 |
09 May 2024 | 1,525.00 | 1,590.00 | 1,492.50 | 1,570.00 | 1,570.00 | 670,800 |
08 May 2024 | 1,475.00 | 1,530.00 | 1,475.00 | 1,512.50 | 1,512.50 | 522,800 |
07 May 2024 | 1,470.50 | 1,505.00 | 1,466.00 | 1,500.00 | 1,500.00 | 1,041,000 |
02 May 2024 | 1,527.50 | 1,527.50 | 1,438.00 | 1,450.00 | 1,450.00 | 1,468,000 |
01 May 2024 | 1,532.50 | 1,547.50 | 1,498.00 | 1,520.00 | 1,520.00 | 584,800 |
30 Apr 2024 | 1,567.50 | 1,595.00 | 1,530.00 | 1,550.00 | 1,550.00 | 703,800 |
26 Apr 2024 | 1,600.00 | 1,620.00 | 1,550.00 | 1,555.00 | 1,555.00 | 788,200 |
25 Apr 2024 | 1,615.00 | 1,655.00 | 1,577.50 | 1,602.50 | 1,602.50 | 1,056,200 |
24 Apr 2024 | 1,675.00 | 1,757.50 | 1,637.50 | 1,647.50 | 1,647.50 | 3,664,200 |
23 Apr 2024 | 1,535.00 | 1,545.00 | 1,485.50 | 1,535.00 | 1,535.00 | 731,200 |
22 Apr 2024 | 1,500.00 | 1,527.50 | 1,493.50 | 1,522.50 | 1,522.50 | 431,800 |
19 Apr 2024 | 1,575.00 | 1,575.00 | 1,490.00 | 1,512.50 | 1,512.50 | 980,400 |
18 Apr 2024 | 1,445.00 | 1,587.50 | 1,443.00 | 1,577.50 | 1,577.50 | 946,000 |
17 Apr 2024 | 1,500.00 | 1,510.00 | 1,455.00 | 1,463.50 | 1,463.50 | 561,800 |
16 Apr 2024 | 1,585.00 | 1,587.50 | 1,490.50 | 1,495.00 | 1,495.00 | 767,200 |
15 Apr 2024 | 1,570.00 | 1,610.00 | 1,560.00 | 1,592.50 | 1,592.50 | 635,200 |
12 Apr 2024 | 1,545.00 | 1,597.50 | 1,540.00 | 1,590.00 | 1,590.00 | 869,200 |
11 Apr 2024 | 1,497.50 | 1,527.50 | 1,492.50 | 1,520.00 | 1,520.00 | 539,600 |
10 Apr 2024 | 1,567.50 | 1,575.00 | 1,497.00 | 1,502.50 | 1,502.50 | 877,200 |
09 Apr 2024 | 1,497.00 | 1,567.50 | 1,494.00 | 1,567.50 | 1,567.50 | 431,800 |
08 Apr 2024 | 1,530.00 | 1,532.50 | 1,492.00 | 1,512.50 | 1,512.50 | 664,000 |
05 Apr 2024 | 1,479.00 | 1,560.00 | 1,477.50 | 1,537.50 | 1,537.50 | 1,038,400 |
04 Apr 2024 | 1,453.50 | 1,525.00 | 1,445.50 | 1,499.50 | 1,499.50 | 1,392,200 |
03 Apr 2024 | 1,495.00 | 1,515.00 | 1,442.00 | 1,448.50 | 1,448.50 | 1,466,800 |
02 Apr 2024 | 1,540.00 | 1,545.00 | 1,475.00 | 1,517.50 | 1,517.50 | 1,515,200 |
01 Apr 2024 | 1,607.50 | 1,615.00 | 1,542.50 | 1,547.50 | 1,547.50 | 616,000 |
29 Mar 2024 | 1,550.00 | 1,592.50 | 1,545.00 | 1,587.50 | 1,587.50 | 366,200 |
28 Mar 2024 | 1,535.00 | 1,582.50 | 1,532.50 | 1,535.00 | 1,535.00 | 501,400 |
27 Mar 2024 | 1,567.50 | 1,587.50 | 1,540.00 | 1,555.00 | 1,555.00 | 656,400 |
26 Mar 2024 | 1,607.50 | 1,615.00 | 1,565.00 | 1,565.00 | 1,565.00 | 781,200 |
25 Mar 2024 | 1,612.50 | 1,637.50 | 1,575.00 | 1,607.50 | 1,607.50 | 1,011,000 |
22 Mar 2024 | 1,637.50 | 1,655.00 | 1,592.50 | 1,632.50 | 1,632.50 | 966,800 |
21 Mar 2024 | 1,725.00 | 1,737.50 | 1,632.50 | 1,640.00 | 1,640.00 | 1,542,600 |
19 Mar 2024 | 1,652.50 | 1,692.50 | 1,620.00 | 1,675.00 | 1,675.00 | 1,727,200 |
18 Mar 2024 | 1,565.00 | 1,615.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1,116,600 |
15 Mar 2024 | 1,625.00 | 1,625.00 | 1,555.00 | 1,577.50 | 1,577.50 | 1,591,200 |
14 Mar 2024 | 1,582.50 | 1,680.00 | 1,575.00 | 1,670.00 | 1,670.00 | 2,457,200 |
13 Mar 2024 | 1,795.00 | 1,795.00 | 1,555.00 | 1,592.50 | 1,592.50 | 4,143,800 |
12 Mar 2024 | 1,742.50 | 1,782.50 | 1,560.00 | 1,702.50 | 1,702.50 | 6,070,200 |
11 Mar 2024 | 1,910.00 | 1,937.50 | 1,827.50 | 1,840.00 | 1,840.00 | 2,084,200 |
08 Mar 2024 | 1,875.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1,535,200 |
07 Mar 2024 | 1,995.00 | 1,995.00 | 1,887.50 | 1,910.00 | 1,910.00 | 2,112,600 |
06 Mar 2024 | 1,887.50 | 1,975.00 | 1,855.00 | 1,937.50 | 1,937.50 | 1,735,400 |
05 Mar 2024 | 1,837.50 | 1,957.50 | 1,837.50 | 1,920.00 | 1,920.00 | 2,224,800 |
04 Mar 2024 | 1,837.50 | 1,905.00 | 1,817.50 | 1,852.50 | 1,852.50 | 2,175,400 |
01 Mar 2024 | 1,860.00 | 1,882.50 | 1,765.00 | 1,785.00 | 1,785.00 | 2,388,200 |
29 Feb 2024 | 1,835.00 | 1,920.00 | 1,820.00 | 1,870.00 | 1,870.00 | 1,678,200 |
28 Feb 2024 | 1,795.00 | 1,855.00 | 1,740.00 | 1,847.50 | 1,847.50 | 1,378,800 |
27 Feb 2024 | 1,797.50 | 1,797.50 | 1,715.00 | 1,777.50 | 1,777.50 | 1,419,000 |
26 Feb 2024 | 1,800.00 | 1,877.50 | 1,755.00 | 1,815.00 | 1,815.00 | 1,191,800 |
22 Feb 2024 | 1,787.50 | 1,812.50 | 1,762.50 | 1,782.50 | 1,782.50 | 571,800 |
21 Feb 2024 | 1,807.50 | 1,827.50 | 1,775.00 | 1,787.50 | 1,787.50 | 558,600 |
20 Feb 2024 | 1,885.00 | 1,895.00 | 1,815.00 | 1,827.50 | 1,827.50 | 1,078,600 |
19 Feb 2024 | 1,840.00 | 1,855.00 | 1,792.50 | 1,850.00 | 1,850.00 | 1,034,200 |
16 Feb 2024 | 1,782.50 | 1,877.50 | 1,720.00 | 1,845.00 | 1,845.00 | 2,058,800 |
15 Feb 2024 | 1,745.00 | 1,802.50 | 1,725.00 | 1,770.00 | 1,770.00 | 1,412,400 |
14 Feb 2024 | 1,645.00 | 1,745.00 | 1,640.00 | 1,730.00 | 1,730.00 | 886,400 |
13 Feb 2024 | 1,682.50 | 1,705.00 | 1,657.50 | 1,677.50 | 1,677.50 | 826,400 |
09 Feb 2024 | 1,730.00 | 1,762.50 | 1,677.50 | 1,677.50 | 1,677.50 | 1,041,000 |
08 Feb 2024 | 1,730.00 | 1,750.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1,264,600 |
07 Feb 2024 | 1,797.50 | 1,830.00 | 1,727.50 | 1,762.50 | 1,762.50 | 1,745,800 |
06 Feb 2024 | 1,792.50 | 1,807.50 | 1,725.00 | 1,777.50 | 1,777.50 | 1,565,600 |
05 Feb 2024 | 1,797.50 | 1,820.00 | 1,725.00 | 1,785.00 | 1,785.00 | 2,211,200 |
02 Feb 2024 | 1,725.00 | 1,757.50 | 1,687.50 | 1,737.50 | 1,737.50 | 1,587,400 |
01 Feb 2024 | 1,650.00 | 1,730.00 | 1,617.50 | 1,720.00 | 1,720.00 | 1,683,200 |
31 Jan 2024 | 1,580.00 | 1,670.00 | 1,575.00 | 1,665.00 | 1,665.00 | 1,956,800 |
30 Jan 2024 | 1,615.00 | 1,640.00 | 1,572.50 | 1,577.50 | 1,577.50 | 1,512,400 |
29 Jan 2024 | 1,702.50 | 1,712.50 | 1,595.00 | 1,615.00 | 1,615.00 | 3,148,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |