Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,755.00 | 2,755.00 | 2,684.00 | 2,699.50 | 2,699.50 | 574,200 |
16 May 2024 | 2,788.00 | 2,816.50 | 2,730.00 | 2,795.00 | 2,795.00 | 4,606,200 |
15 May 2024 | 2,800.00 | 2,801.00 | 2,697.50 | 2,710.00 | 2,710.00 | 4,225,000 |
14 May 2024 | 2,698.50 | 2,700.00 | 2,635.50 | 2,664.50 | 2,664.50 | 3,748,100 |
13 May 2024 | 2,630.00 | 2,663.50 | 2,612.00 | 2,663.50 | 2,663.50 | 2,329,500 |
10 May 2024 | 2,648.50 | 2,672.50 | 2,623.00 | 2,627.00 | 2,627.00 | 3,068,600 |
09 May 2024 | 2,595.50 | 2,634.00 | 2,585.00 | 2,603.50 | 2,603.50 | 1,759,100 |
08 May 2024 | 2,655.00 | 2,659.50 | 2,563.00 | 2,579.50 | 2,579.50 | 3,437,700 |
07 May 2024 | 2,679.00 | 2,695.00 | 2,651.00 | 2,666.50 | 2,666.50 | 2,573,200 |
02 May 2024 | 2,618.00 | 2,679.00 | 2,613.00 | 2,663.00 | 2,663.00 | 1,700,800 |
01 May 2024 | 2,661.00 | 2,676.00 | 2,636.50 | 2,659.00 | 2,659.00 | 2,634,100 |
30 Apr 2024 | 2,659.00 | 2,729.50 | 2,656.00 | 2,693.50 | 2,693.50 | 3,760,300 |
26 Apr 2024 | 2,575.00 | 2,618.00 | 2,566.00 | 2,610.50 | 2,610.50 | 2,761,500 |
25 Apr 2024 | 2,649.00 | 2,667.50 | 2,593.00 | 2,597.50 | 2,597.50 | 3,123,200 |
24 Apr 2024 | 2,653.50 | 2,689.50 | 2,625.50 | 2,680.00 | 2,680.00 | 2,909,700 |
23 Apr 2024 | 2,607.00 | 2,643.50 | 2,607.00 | 2,620.00 | 2,620.00 | 2,469,300 |
22 Apr 2024 | 2,599.00 | 2,612.50 | 2,550.50 | 2,602.50 | 2,602.50 | 3,445,000 |
19 Apr 2024 | 2,532.00 | 2,565.00 | 2,513.00 | 2,538.50 | 2,538.50 | 3,972,900 |
18 Apr 2024 | 2,580.00 | 2,592.00 | 2,544.00 | 2,574.50 | 2,574.50 | 3,006,400 |
17 Apr 2024 | 2,644.00 | 2,661.50 | 2,595.50 | 2,596.50 | 2,596.50 | 2,613,400 |
16 Apr 2024 | 2,573.00 | 2,657.00 | 2,552.00 | 2,641.00 | 2,641.00 | 3,536,500 |
15 Apr 2024 | 2,580.00 | 2,598.00 | 2,566.50 | 2,587.50 | 2,587.50 | 2,329,700 |
12 Apr 2024 | 2,612.00 | 2,639.50 | 2,597.50 | 2,618.50 | 2,618.50 | 4,229,500 |
11 Apr 2024 | 2,564.50 | 2,572.50 | 2,539.00 | 2,565.00 | 2,565.00 | 3,812,200 |
10 Apr 2024 | 2,640.00 | 2,643.00 | 2,605.50 | 2,614.50 | 2,614.50 | 2,512,900 |
09 Apr 2024 | 2,665.00 | 2,670.00 | 2,600.00 | 2,646.50 | 2,646.50 | 2,850,800 |
08 Apr 2024 | 2,684.00 | 2,695.00 | 2,642.50 | 2,654.50 | 2,654.50 | 2,687,700 |
05 Apr 2024 | 2,656.00 | 2,684.50 | 2,627.00 | 2,658.00 | 2,658.00 | 2,927,400 |
04 Apr 2024 | 2,698.50 | 2,742.50 | 2,676.50 | 2,705.50 | 2,705.50 | 3,949,800 |
03 Apr 2024 | 2,675.00 | 2,718.00 | 2,657.00 | 2,657.00 | 2,657.00 | 4,107,300 |
02 Apr 2024 | 2,730.00 | 2,752.00 | 2,690.50 | 2,699.50 | 2,699.50 | 3,027,000 |
01 Apr 2024 | 2,788.00 | 2,804.00 | 2,712.00 | 2,736.50 | 2,736.50 | 2,365,500 |
29 Mar 2024 | 2,725.00 | 2,751.00 | 2,693.50 | 2,710.00 | 2,710.00 | 1,776,000 |
28 Mar 2024 | 2,890.00 | 2,890.00 | 2,742.50 | 2,759.50 | 2,759.50 | 3,608,900 |
28 Mar 2024 | 11 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 2,780.00 | 2,842.50 | 2,760.00 | 2,815.50 | 2,804.50 | 5,253,800 |
26 Mar 2024 | 2,748.50 | 2,789.50 | 2,731.00 | 2,779.50 | 2,768.64 | 3,995,600 |
25 Mar 2024 | 2,773.00 | 2,795.00 | 2,755.50 | 2,766.00 | 2,755.19 | 4,390,600 |
22 Mar 2024 | 2,815.00 | 2,863.50 | 2,782.00 | 2,820.50 | 2,809.48 | 5,384,600 |
21 Mar 2024 | 2,878.00 | 2,887.00 | 2,830.00 | 2,853.50 | 2,842.35 | 5,791,400 |
19 Mar 2024 | 2,856.00 | 2,864.50 | 2,795.50 | 2,828.00 | 2,816.95 | 4,621,000 |
18 Mar 2024 | 2,872.00 | 2,917.00 | 2,843.00 | 2,904.00 | 2,892.65 | 3,451,800 |
15 Mar 2024 | 2,836.50 | 2,865.50 | 2,820.00 | 2,842.50 | 2,831.39 | 4,231,200 |
14 Mar 2024 | 2,861.00 | 2,878.50 | 2,802.00 | 2,854.50 | 2,843.35 | 3,832,600 |
13 Mar 2024 | 2,861.50 | 2,870.50 | 2,818.00 | 2,840.00 | 2,828.90 | 4,051,200 |
12 Mar 2024 | 2,836.00 | 2,863.00 | 2,799.00 | 2,853.00 | 2,841.85 | 3,458,800 |
11 Mar 2024 | 2,845.50 | 2,872.00 | 2,804.00 | 2,856.50 | 2,845.34 | 4,555,600 |
08 Mar 2024 | 2,878.00 | 2,913.50 | 2,847.50 | 2,889.50 | 2,878.21 | 7,598,200 |
07 Mar 2024 | 2,926.50 | 2,942.50 | 2,872.00 | 2,878.00 | 2,866.76 | 4,641,400 |
06 Mar 2024 | 2,925.00 | 2,934.50 | 2,901.00 | 2,908.00 | 2,896.64 | 4,484,400 |
05 Mar 2024 | 2,970.00 | 2,992.50 | 2,938.00 | 2,978.50 | 2,966.86 | 3,605,200 |
04 Mar 2024 | 3,012.00 | 3,014.50 | 2,964.50 | 2,986.50 | 2,974.83 | 3,420,400 |
01 Mar 2024 | 2,888.00 | 2,963.50 | 2,880.00 | 2,962.00 | 2,950.43 | 3,155,600 |
29 Feb 2024 | 2,900.00 | 2,943.00 | 2,891.00 | 2,918.00 | 2,906.60 | 3,392,200 |
28 Feb 2024 | 2,940.00 | 2,964.50 | 2,891.00 | 2,920.00 | 2,908.59 | 2,879,200 |
27 Feb 2024 | 2,930.50 | 2,952.50 | 2,890.50 | 2,905.00 | 2,893.65 | 3,473,600 |
26 Feb 2024 | 2,900.00 | 2,943.50 | 2,894.50 | 2,926.00 | 2,914.57 | 3,891,000 |
22 Feb 2024 | 2,836.50 | 2,882.50 | 2,816.50 | 2,866.50 | 2,855.30 | 4,018,800 |
21 Feb 2024 | 2,821.00 | 2,889.50 | 2,801.50 | 2,829.00 | 2,817.95 | 5,469,200 |
20 Feb 2024 | 2,825.50 | 2,844.50 | 2,794.00 | 2,804.00 | 2,793.04 | 2,944,600 |
19 Feb 2024 | 2,759.00 | 2,816.50 | 2,750.00 | 2,816.50 | 2,805.50 | 2,695,800 |
16 Feb 2024 | 2,683.50 | 2,780.00 | 2,683.00 | 2,745.00 | 2,734.28 | 5,506,000 |
15 Feb 2024 | 2,743.50 | 2,747.50 | 2,666.50 | 2,716.00 | 2,705.39 | 4,309,800 |
14 Feb 2024 | 2,715.00 | 2,731.00 | 2,678.00 | 2,723.00 | 2,712.36 | 3,398,400 |
13 Feb 2024 | 2,690.50 | 2,717.00 | 2,645.50 | 2,712.50 | 2,701.90 | 3,832,000 |
09 Feb 2024 | 2,756.00 | 2,795.00 | 2,719.00 | 2,719.50 | 2,708.88 | 6,968,400 |
08 Feb 2024 | 2,750.00 | 2,795.50 | 2,630.50 | 2,712.50 | 2,701.90 | 11,530,000 |
07 Feb 2024 | 2,514.50 | 2,555.50 | 2,498.00 | 2,536.50 | 2,526.59 | 3,770,600 |
06 Feb 2024 | 2,500.00 | 2,520.50 | 2,482.50 | 2,499.50 | 2,489.73 | 3,483,400 |
05 Feb 2024 | 2,535.00 | 2,562.50 | 2,533.00 | 2,534.50 | 2,524.60 | 2,897,800 |
02 Feb 2024 | 2,531.50 | 2,543.00 | 2,510.50 | 2,514.50 | 2,504.68 | 2,144,600 |
01 Feb 2024 | 2,492.00 | 2,521.00 | 2,490.50 | 2,507.50 | 2,497.70 | 2,910,200 |
31 Jan 2024 | 2,457.00 | 2,517.50 | 2,453.00 | 2,515.50 | 2,505.67 | 2,725,400 |
30 Jan 2024 | 2,500.00 | 2,510.50 | 2,469.50 | 2,474.50 | 2,464.83 | 2,504,000 |
29 Jan 2024 | 2,478.00 | 2,492.00 | 2,464.00 | 2,483.00 | 2,473.30 | 2,948,000 |
26 Jan 2024 | 2,499.00 | 2,499.00 | 2,460.50 | 2,466.50 | 2,456.86 | 2,831,600 |
25 Jan 2024 | 2,494.50 | 2,509.00 | 2,477.00 | 2,499.00 | 2,489.24 | 3,137,000 |
24 Jan 2024 | 2,541.00 | 2,550.00 | 2,499.00 | 2,510.00 | 2,500.19 | 3,135,600 |
23 Jan 2024 | 2,577.50 | 2,627.50 | 2,565.50 | 2,574.50 | 2,564.44 | 4,734,200 |
22 Jan 2024 | 2,546.00 | 2,570.00 | 2,529.00 | 2,542.00 | 2,532.07 | 4,178,400 |
19 Jan 2024 | 2,535.00 | 2,556.50 | 2,514.00 | 2,527.50 | 2,517.63 | 3,212,200 |
18 Jan 2024 | 2,497.00 | 2,520.00 | 2,483.00 | 2,503.50 | 2,493.72 | 3,343,800 |
17 Jan 2024 | 2,550.00 | 2,567.50 | 2,505.00 | 2,508.00 | 2,498.20 | 3,918,000 |
16 Jan 2024 | 2,545.50 | 2,565.50 | 2,518.50 | 2,530.50 | 2,520.61 | 2,727,600 |
15 Jan 2024 | 2,529.50 | 2,533.50 | 2,504.00 | 2,524.00 | 2,514.14 | 455,800 |
12 Jan 2024 | 2,575.00 | 2,576.00 | 2,501.50 | 2,533.50 | 2,523.60 | 7,411,000 |
11 Jan 2024 | 2,508.50 | 2,531.00 | 2,490.00 | 2,490.00 | 2,480.27 | 4,435,800 |
10 Jan 2024 | 2,430.00 | 2,509.50 | 2,428.00 | 2,502.00 | 2,492.22 | 5,185,600 |
09 Jan 2024 | 2,366.00 | 2,429.00 | 2,364.50 | 2,413.50 | 2,404.07 | 4,731,000 |
05 Jan 2024 | 2,371.00 | 2,373.50 | 2,335.50 | 2,336.00 | 2,326.87 | 3,649,400 |
04 Jan 2024 | 2,294.00 | 2,349.00 | 2,267.00 | 2,345.50 | 2,336.34 | 4,352,000 |
29 Dec 2023 | 2,303.00 | 2,321.00 | 2,286.50 | 2,311.00 | 2,301.97 | 2,914,600 |
28 Dec 2023 | 2,317.00 | 2,325.50 | 2,304.50 | 2,306.50 | 2,297.49 | 1,486,600 |
27 Dec 2023 | 2,325.00 | 2,353.00 | 2,314.00 | 2,332.50 | 2,323.39 | 3,659,000 |
26 Dec 2023 | 2,301.50 | 2,312.00 | 2,289.50 | 2,305.50 | 2,296.49 | 1,838,400 |
25 Dec 2023 | 2,312.00 | 2,314.50 | 2,287.50 | 2,305.00 | 2,295.99 | 1,423,200 |
22 Dec 2023 | 2,293.00 | 2,298.50 | 2,272.50 | 2,277.00 | 2,268.10 | 2,853,200 |
21 Dec 2023 | 2,324.50 | 2,332.50 | 2,279.00 | 2,284.00 | 2,275.08 | 4,387,600 |
20 Dec 2023 | 2,343.00 | 2,392.00 | 2,343.00 | 2,368.50 | 2,359.25 | 4,432,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |