Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 1,571.00 | 1,572.50 | 1,561.00 | 1,567.50 | 1,567.50 | 74,762 |
31 May 2024 | 1,559.00 | 1,566.25 | 1,548.50 | 1,556.50 | 1,556.50 | 226,349 |
30 May 2024 | 1,542.00 | 1,561.75 | 1,531.00 | 1,560.75 | 1,560.75 | 246,484 |
29 May 2024 | 1,597.00 | 1,601.00 | 1,557.50 | 1,562.50 | 1,562.50 | 128,086 |
28 May 2024 | 1,596.50 | 1,599.50 | 1,584.50 | 1,593.00 | 1,593.00 | 173,106 |
24 May 2024 | 1,592.00 | 1,613.00 | 1,582.25 | 1,593.00 | 1,593.00 | 359,037 |
23 May 2024 | 1,583.00 | 1,584.00 | 1,570.00 | 1,575.50 | 1,575.50 | 180,053 |
22 May 2024 | 1,580.50 | 1,589.50 | 1,575.00 | 1,584.00 | 1,584.00 | 224,843 |
21 May 2024 | 1,602.75 | 1,602.75 | 1,580.75 | 1,589.00 | 1,589.00 | 278,089 |
20 May 2024 | 1,595.00 | 1,611.00 | 1,594.25 | 1,611.00 | 1,611.00 | 109,375 |
17 May 2024 | 1,600.00 | 1,602.00 | 1,588.00 | 1,597.00 | 1,597.00 | 135,792 |
16 May 2024 | 1,597.00 | 1,597.50 | 1,586.00 | 1,593.00 | 1,593.00 | 180,740 |
15 May 2024 | 1,600.50 | 1,608.50 | 1,590.00 | 1,596.50 | 1,596.50 | 261,616 |
14 May 2024 | 1,576.00 | 1,616.00 | 1,572.50 | 1,594.50 | 1,594.50 | 232,469 |
13 May 2024 | 1,572.00 | 1,580.00 | 1,569.50 | 1,573.50 | 1,573.50 | 148,151 |
10 May 2024 | 1,590.00 | 1,591.50 | 1,573.50 | 1,576.00 | 1,576.00 | 219,529 |
09 May 2024 | 1,579.50 | 1,596.75 | 1,566.50 | 1,590.50 | 1,590.50 | 316,412 |
08 May 2024 | 1,574.50 | 1,591.00 | 1,548.50 | 1,570.00 | 1,570.00 | 492,670 |
07 May 2024 | 1,588.00 | 1,616.50 | 1,518.00 | 1,561.00 | 1,561.00 | 996,032 |
03 May 2024 | 1,553.50 | 1,571.50 | 1,524.50 | 1,566.00 | 1,566.00 | 412,472 |
02 May 2024 | 1,518.00 | 1,554.50 | 1,518.00 | 1,554.00 | 1,554.00 | 575,935 |
01 May 2024 | 1,525.00 | 1,528.00 | 1,518.50 | 1,522.50 | 1,522.50 | 110,111 |
30 Apr 2024 | 1,537.75 | 1,556.50 | 1,524.50 | 1,526.00 | 1,526.00 | 240,167 |
29 Apr 2024 | 1,512.00 | 1,532.50 | 1,512.00 | 1,530.00 | 1,530.00 | 272,547 |
26 Apr 2024 | 1,498.50 | 1,516.00 | 1,489.00 | 1,509.00 | 1,509.00 | 316,664 |
25 Apr 2024 | 1,517.50 | 1,520.00 | 1,481.75 | 1,499.00 | 1,499.00 | 988,985 |
24 Apr 2024 | 1,500.00 | 1,509.50 | 1,492.50 | 1,508.50 | 1,508.50 | 469,433 |
23 Apr 2024 | 1,514.50 | 1,525.50 | 1,496.50 | 1,501.00 | 1,501.00 | 612,553 |
22 Apr 2024 | 1,509.50 | 1,528.00 | 1,495.00 | 1,521.50 | 1,521.50 | 739,797 |
19 Apr 2024 | 1,368.50 | 1,536.50 | 1,356.50 | 1,506.00 | 1,506.00 | 1,934,102 |
18 Apr 2024 | 1,374.50 | 1,374.50 | 1,356.00 | 1,370.00 | 1,370.00 | 406,045 |
17 Apr 2024 | 1,372.00 | 1,385.00 | 1,354.00 | 1,367.50 | 1,367.50 | 502,225 |
16 Apr 2024 | 1,405.50 | 1,422.00 | 1,369.50 | 1,377.00 | 1,377.00 | 1,028,481 |
15 Apr 2024 | 1,413.00 | 1,419.50 | 1,403.00 | 1,405.00 | 1,405.00 | 293,738 |
12 Apr 2024 | 1,426.00 | 1,427.50 | 1,401.00 | 1,411.50 | 1,411.50 | 589,387 |
11 Apr 2024 | 1,426.50 | 1,435.50 | 1,416.50 | 1,421.50 | 1,421.50 | 451,008 |
10 Apr 2024 | 1,427.50 | 1,432.00 | 1,408.50 | 1,422.00 | 1,422.00 | 448,386 |
09 Apr 2024 | 1,415.00 | 1,428.00 | 1,409.50 | 1,422.50 | 1,422.50 | 434,703 |
08 Apr 2024 | 1,399.50 | 1,417.00 | 1,388.00 | 1,412.00 | 1,412.00 | 411,188 |
05 Apr 2024 | 1,409.50 | 1,418.50 | 1,390.00 | 1,399.00 | 1,399.00 | 456,384 |
04 Apr 2024 | 1,342.50 | 1,431.50 | 1,329.00 | 1,416.75 | 1,416.75 | 905,804 |
04 Apr 2024 | 40.25848 Dividend | |||||
03 Apr 2024 | 1,376.50 | 1,383.50 | 1,365.75 | 1,374.00 | 1,333.74 | 583,586 |
02 Apr 2024 | 1,402.25 | 1,408.50 | 1,368.50 | 1,369.00 | 1,328.89 | 561,934 |
28 Mar 2024 | 1,394.00 | 1,406.50 | 1,386.00 | 1,394.50 | 1,353.64 | 482,760 |
27 Mar 2024 | 1,408.00 | 1,429.00 | 1,391.00 | 1,402.50 | 1,361.41 | 1,650,547 |
26 Mar 2024 | 1,364.50 | 1,398.00 | 1,359.00 | 1,397.50 | 1,356.55 | 495,119 |
25 Mar 2024 | 1,361.50 | 1,366.50 | 1,352.50 | 1,363.75 | 1,323.79 | 312,541 |
22 Mar 2024 | 1,361.00 | 1,365.50 | 1,358.00 | 1,362.00 | 1,322.09 | 308,798 |
21 Mar 2024 | 1,359.50 | 1,370.50 | 1,351.50 | 1,364.00 | 1,324.03 | 953,125 |
20 Mar 2024 | 1,331.50 | 1,343.25 | 1,328.00 | 1,340.00 | 1,300.74 | 740,322 |
19 Mar 2024 | 1,319.00 | 1,335.00 | 1,304.00 | 1,334.50 | 1,295.40 | 373,980 |
18 Mar 2024 | 1,332.00 | 1,338.75 | 1,318.00 | 1,318.50 | 1,279.87 | 263,646 |
15 Mar 2024 | 1,324.00 | 1,344.50 | 1,322.00 | 1,331.00 | 1,292.00 | 549,070 |
14 Mar 2024 | 1,312.00 | 1,330.50 | 1,305.50 | 1,308.50 | 1,270.16 | 603,658 |
13 Mar 2024 | 1,333.00 | 1,335.00 | 1,311.50 | 1,312.50 | 1,274.04 | 805,819 |
12 Mar 2024 | 1,355.50 | 1,355.50 | 1,328.00 | 1,329.00 | 1,290.06 | 888,041 |
11 Mar 2024 | 1,356.50 | 1,360.50 | 1,324.50 | 1,346.50 | 1,307.05 | 766,495 |
08 Mar 2024 | 1,341.50 | 1,375.50 | 1,321.50 | 1,344.25 | 1,304.86 | 2,238,993 |
07 Mar 2024 | 1,377.50 | 1,398.50 | 1,367.00 | 1,384.00 | 1,343.45 | 502,464 |
06 Mar 2024 | 1,379.50 | 1,406.00 | 1,379.25 | 1,385.50 | 1,344.90 | 418,976 |
05 Mar 2024 | 1,380.25 | 1,387.00 | 1,370.00 | 1,386.50 | 1,345.88 | 256,482 |
04 Mar 2024 | 1,389.00 | 1,399.00 | 1,364.50 | 1,377.50 | 1,337.14 | 338,739 |
01 Mar 2024 | 1,404.25 | 1,416.00 | 1,395.50 | 1,411.50 | 1,370.14 | 178,667 |
29 Feb 2024 | 1,411.00 | 1,427.50 | 1,396.50 | 1,414.50 | 1,373.05 | 393,456 |
28 Feb 2024 | 1,400.00 | 1,416.50 | 1,397.25 | 1,408.00 | 1,366.75 | 356,283 |
27 Feb 2024 | 1,397.50 | 1,408.50 | 1,376.50 | 1,407.75 | 1,366.50 | 503,365 |
26 Feb 2024 | 1,424.50 | 1,428.50 | 1,401.50 | 1,405.50 | 1,364.32 | 227,670 |
23 Feb 2024 | 1,419.00 | 1,427.50 | 1,414.00 | 1,424.25 | 1,382.52 | 251,176 |
22 Feb 2024 | 1,391.50 | 1,421.00 | 1,391.50 | 1,413.00 | 1,371.60 | 448,447 |
21 Feb 2024 | 1,386.50 | 1,388.00 | 1,370.00 | 1,383.50 | 1,342.96 | 253,778 |
20 Feb 2024 | 1,373.00 | 1,391.00 | 1,370.75 | 1,385.50 | 1,344.90 | 272,604 |
19 Feb 2024 | 1,372.00 | 1,378.00 | 1,365.50 | 1,373.50 | 1,333.26 | 137,551 |
16 Feb 2024 | 1,387.50 | 1,392.00 | 1,368.00 | 1,374.00 | 1,333.74 | 300,315 |
15 Feb 2024 | 1,360.00 | 1,387.00 | 1,359.00 | 1,371.00 | 1,330.83 | 508,227 |
14 Feb 2024 | 1,344.00 | 1,362.00 | 1,341.00 | 1,352.50 | 1,312.87 | 463,299 |
13 Feb 2024 | 1,362.50 | 1,363.50 | 1,342.00 | 1,350.00 | 1,310.44 | 480,242 |
12 Feb 2024 | 1,336.50 | 1,362.00 | 1,336.50 | 1,360.75 | 1,320.88 | 216,274 |
09 Feb 2024 | 1,339.00 | 1,346.00 | 1,331.25 | 1,342.50 | 1,303.16 | 391,767 |
08 Feb 2024 | 1,383.00 | 1,422.00 | 1,316.50 | 1,335.50 | 1,296.37 | 1,097,532 |
07 Feb 2024 | 1,368.50 | 1,388.00 | 1,365.75 | 1,379.50 | 1,339.08 | 312,298 |
06 Feb 2024 | 1,371.50 | 1,379.00 | 1,365.50 | 1,373.00 | 1,332.77 | 377,755 |
05 Feb 2024 | 1,367.50 | 1,377.00 | 1,360.00 | 1,364.75 | 1,324.76 | 252,746 |
02 Feb 2024 | 1,403.00 | 1,408.00 | 1,357.75 | 1,364.00 | 1,324.03 | 377,534 |
01 Feb 2024 | 1,407.50 | 1,428.50 | 1,400.00 | 1,404.00 | 1,362.86 | 526,308 |
31 Jan 2024 | 1,443.60 | 1,448.00 | 1,410.20 | 1,414.60 | 1,373.15 | 433,022 |
30 Jan 2024 | 1,473.40 | 1,473.40 | 1,416.60 | 1,426.00 | 1,384.22 | 272,402 |
29 Jan 2024 | 1,480.00 | 1,480.00 | 1,454.80 | 1,467.00 | 1,424.02 | 165,442 |
29 Jan 2024 | 136.4768 Dividend | |||||
29 Jan 2024 | 10:11 Stock split | |||||
26 Jan 2024 | 1,612.60 | 1,642.85 | 1,592.80 | 1,642.85 | 1,462.24 | 295,533 |
25 Jan 2024 | 1,574.10 | 1,609.30 | 1,574.10 | 1,605.45 | 1,428.95 | 400,420 |
24 Jan 2024 | 1,580.15 | 1,587.30 | 1,565.30 | 1,573.55 | 1,400.55 | 265,437 |
23 Jan 2024 | 1,558.70 | 1,577.95 | 1,558.15 | 1,575.75 | 1,402.51 | 302,055 |
22 Jan 2024 | 1,560.90 | 1,560.90 | 1,529.00 | 1,551.82 | 1,381.22 | 298,296 |
19 Jan 2024 | 1,566.95 | 1,572.45 | 1,550.45 | 1,555.95 | 1,384.89 | 220,149 |
18 Jan 2024 | 1,574.65 | 1,574.65 | 1,553.75 | 1,554.30 | 1,383.42 | 321,724 |
17 Jan 2024 | 1,562.55 | 1,573.00 | 1,552.65 | 1,559.80 | 1,388.32 | 312,773 |
16 Jan 2024 | 1,578.50 | 1,591.15 | 1,573.00 | 1,584.00 | 1,409.86 | 229,130 |
15 Jan 2024 | 1,599.95 | 1,600.50 | 1,584.55 | 1,587.30 | 1,412.79 | 140,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |