Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2,956.00 | 3,021.00 | 2,920.50 | 2,979.00 | 2,979.00 | 1,447,600 |
28 Jun 2024 | 2,960.00 | 3,040.00 | 2,948.00 | 2,958.00 | 2,958.00 | 1,762,600 |
27 Jun 2024 | 2,880.00 | 2,947.50 | 2,860.00 | 2,946.50 | 2,946.50 | 1,064,900 |
26 Jun 2024 | 2,880.50 | 2,907.00 | 2,869.00 | 2,898.00 | 2,898.00 | 979,200 |
25 Jun 2024 | 2,835.00 | 2,866.00 | 2,822.50 | 2,850.00 | 2,850.00 | 909,300 |
24 Jun 2024 | 2,825.00 | 2,850.50 | 2,798.00 | 2,833.50 | 2,833.50 | 1,070,900 |
21 Jun 2024 | 2,873.00 | 2,944.00 | 2,817.50 | 2,828.50 | 2,828.50 | 2,841,100 |
20 Jun 2024 | 2,803.00 | 2,828.50 | 2,782.00 | 2,800.50 | 2,800.50 | 1,018,300 |
19 Jun 2024 | 2,758.00 | 2,797.00 | 2,740.50 | 2,781.50 | 2,781.50 | 1,146,100 |
18 Jun 2024 | 2,724.50 | 2,755.50 | 2,666.00 | 2,748.50 | 2,748.50 | 1,842,600 |
17 Jun 2024 | 2,751.50 | 2,799.50 | 2,723.00 | 2,771.50 | 2,771.50 | 1,412,900 |
14 Jun 2024 | 2,706.50 | 2,812.00 | 2,700.50 | 2,801.50 | 2,801.50 | 1,721,100 |
13 Jun 2024 | 2,709.00 | 2,806.00 | 2,682.50 | 2,727.00 | 2,727.00 | 2,211,300 |
12 Jun 2024 | 2,665.00 | 2,714.50 | 2,634.50 | 2,692.50 | 2,692.50 | 1,214,500 |
11 Jun 2024 | 2,691.50 | 2,699.00 | 2,630.50 | 2,677.00 | 2,677.00 | 1,080,500 |
10 Jun 2024 | 2,655.00 | 2,697.50 | 2,642.00 | 2,681.00 | 2,681.00 | 1,133,700 |
07 Jun 2024 | 2,666.00 | 2,710.00 | 2,620.00 | 2,651.50 | 2,651.50 | 1,946,500 |
06 Jun 2024 | 2,620.00 | 2,671.00 | 2,601.00 | 2,645.00 | 2,645.00 | 2,213,400 |
05 Jun 2024 | 2,503.50 | 2,587.00 | 2,475.00 | 2,539.00 | 2,539.00 | 2,122,800 |
04 Jun 2024 | 2,424.50 | 2,509.50 | 2,412.50 | 2,505.50 | 2,505.50 | 1,449,800 |
03 Jun 2024 | 2,424.00 | 2,455.00 | 2,409.50 | 2,422.50 | 2,422.50 | 1,439,700 |
31 May 2024 | 2,365.00 | 2,427.50 | 2,365.00 | 2,423.50 | 2,423.50 | 1,394,700 |
30 May 2024 | 2,311.00 | 2,369.00 | 2,300.50 | 2,360.00 | 2,360.00 | 1,176,000 |
29 May 2024 | 2,429.50 | 2,430.00 | 2,340.00 | 2,341.00 | 2,341.00 | 1,639,900 |
28 May 2024 | 2,486.00 | 2,493.50 | 2,387.00 | 2,390.00 | 2,390.00 | 1,991,900 |
27 May 2024 | 2,364.00 | 2,508.50 | 2,359.00 | 2,508.50 | 2,508.50 | 2,124,800 |
24 May 2024 | 2,324.00 | 2,372.50 | 2,321.50 | 2,352.50 | 2,352.50 | 1,074,700 |
23 May 2024 | 2,388.00 | 2,427.50 | 2,338.00 | 2,367.50 | 2,367.50 | 2,250,800 |
22 May 2024 | 2,413.00 | 2,465.00 | 2,369.00 | 2,370.00 | 2,370.00 | 2,014,900 |
21 May 2024 | 2,486.50 | 2,502.50 | 2,411.50 | 2,411.50 | 2,411.50 | 1,618,700 |
20 May 2024 | 2,498.00 | 2,551.00 | 2,489.00 | 2,502.50 | 2,502.50 | 1,318,400 |
17 May 2024 | 2,485.00 | 2,567.50 | 2,432.00 | 2,506.00 | 2,506.00 | 3,121,800 |
16 May 2024 | 2,520.00 | 2,554.00 | 2,397.00 | 2,525.00 | 2,525.00 | 4,139,700 |
15 May 2024 | 2,554.00 | 2,622.50 | 2,420.00 | 2,500.00 | 2,500.00 | 7,699,400 |
14 May 2024 | 2,797.00 | 2,853.50 | 2,780.50 | 2,809.50 | 2,809.50 | 2,268,600 |
13 May 2024 | 2,760.00 | 2,797.00 | 2,732.00 | 2,796.00 | 2,796.00 | 1,566,600 |
10 May 2024 | 2,688.00 | 2,746.50 | 2,675.50 | 2,713.50 | 2,713.50 | 1,225,800 |
09 May 2024 | 2,689.00 | 2,741.00 | 2,670.00 | 2,683.50 | 2,683.50 | 774,100 |
08 May 2024 | 2,701.00 | 2,704.50 | 2,656.00 | 2,689.00 | 2,689.00 | 997,300 |
07 May 2024 | 2,685.00 | 2,756.50 | 2,680.00 | 2,738.00 | 2,738.00 | 930,800 |
02 May 2024 | 2,653.50 | 2,684.00 | 2,633.00 | 2,659.50 | 2,659.50 | 749,400 |
01 May 2024 | 2,672.00 | 2,676.00 | 2,600.00 | 2,633.00 | 2,633.00 | 1,067,500 |
30 Apr 2024 | 2,731.00 | 2,737.00 | 2,627.00 | 2,669.50 | 2,669.50 | 1,305,600 |
26 Apr 2024 | 2,610.00 | 2,700.00 | 2,575.00 | 2,700.00 | 2,700.00 | 1,608,700 |
25 Apr 2024 | 2,612.50 | 2,680.00 | 2,594.50 | 2,657.00 | 2,657.00 | 1,583,100 |
24 Apr 2024 | 2,601.00 | 2,665.00 | 2,587.50 | 2,637.50 | 2,637.50 | 1,157,500 |
23 Apr 2024 | 2,650.00 | 2,659.50 | 2,574.50 | 2,585.00 | 2,585.00 | 1,141,100 |
22 Apr 2024 | 2,634.00 | 2,650.00 | 2,575.00 | 2,639.50 | 2,639.50 | 1,411,400 |
19 Apr 2024 | 2,680.00 | 2,696.00 | 2,578.00 | 2,628.00 | 2,628.00 | 1,083,800 |
18 Apr 2024 | 2,660.00 | 2,718.50 | 2,636.00 | 2,704.00 | 2,704.00 | 934,100 |
17 Apr 2024 | 2,699.50 | 2,722.50 | 2,664.50 | 2,689.50 | 2,689.50 | 940,700 |
16 Apr 2024 | 2,800.00 | 2,807.50 | 2,693.00 | 2,695.50 | 2,695.50 | 1,947,400 |
15 Apr 2024 | 2,876.50 | 2,904.50 | 2,801.00 | 2,842.00 | 2,842.00 | 1,223,300 |
12 Apr 2024 | 2,942.50 | 2,952.50 | 2,908.00 | 2,914.00 | 2,914.00 | 732,300 |
11 Apr 2024 | 2,912.50 | 2,959.00 | 2,892.00 | 2,912.50 | 2,912.50 | 1,153,900 |
10 Apr 2024 | 3,089.00 | 3,089.00 | 2,908.00 | 2,942.00 | 2,942.00 | 2,011,300 |
09 Apr 2024 | 3,027.00 | 3,118.00 | 3,020.00 | 3,089.00 | 3,089.00 | 917,800 |
08 Apr 2024 | 3,010.00 | 3,044.00 | 2,992.50 | 3,027.00 | 3,027.00 | 780,700 |
05 Apr 2024 | 2,970.00 | 3,020.00 | 2,945.00 | 2,998.00 | 2,998.00 | 898,000 |
04 Apr 2024 | 3,000.00 | 3,013.00 | 2,973.00 | 3,004.00 | 3,004.00 | 841,100 |
03 Apr 2024 | 2,970.50 | 3,005.00 | 2,960.00 | 2,969.50 | 2,969.50 | 1,117,300 |
02 Apr 2024 | 3,005.00 | 3,057.00 | 2,992.00 | 3,016.00 | 3,016.00 | 1,133,000 |
01 Apr 2024 | 3,066.00 | 3,080.00 | 3,005.00 | 3,050.00 | 3,050.00 | 1,408,900 |
29 Mar 2024 | 2,945.00 | 3,044.00 | 2,920.00 | 3,028.00 | 3,028.00 | 1,117,600 |
28 Mar 2024 | 3,030.00 | 3,075.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3,069,000 |
28 Mar 2024 | 3.333333 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 3,080.00 | 3,137.00 | 3,007.00 | 3,022.33 | 3,019.00 | 2,313,900 |
26 Mar 2024 | 3,033.00 | 3,075.33 | 3,008.33 | 3,033.67 | 3,030.32 | 1,318,800 |
25 Mar 2024 | 3,043.33 | 3,076.67 | 3,015.00 | 3,026.67 | 3,023.33 | 1,848,600 |
22 Mar 2024 | 2,934.00 | 3,024.00 | 2,933.33 | 3,024.00 | 3,020.66 | 1,928,700 |
21 Mar 2024 | 2,860.33 | 2,939.33 | 2,833.33 | 2,930.33 | 2,927.10 | 2,284,800 |
19 Mar 2024 | 2,878.67 | 2,878.67 | 2,802.33 | 2,810.33 | 2,807.23 | 1,517,100 |
18 Mar 2024 | 2,908.33 | 2,908.33 | 2,848.00 | 2,868.67 | 2,865.50 | 1,887,600 |
15 Mar 2024 | 2,916.67 | 2,951.67 | 2,882.33 | 2,905.67 | 2,902.46 | 2,883,000 |
14 Mar 2024 | 2,845.67 | 2,907.00 | 2,830.00 | 2,895.67 | 2,892.47 | 1,678,800 |
13 Mar 2024 | 2,822.00 | 2,862.67 | 2,803.33 | 2,837.00 | 2,833.87 | 1,744,800 |
12 Mar 2024 | 2,764.00 | 2,833.33 | 2,729.33 | 2,833.33 | 2,830.21 | 1,420,500 |
11 Mar 2024 | 2,803.67 | 2,819.67 | 2,779.00 | 2,798.00 | 2,794.91 | 1,313,700 |
08 Mar 2024 | 2,812.33 | 2,860.33 | 2,803.67 | 2,827.33 | 2,824.21 | 1,422,900 |
07 Mar 2024 | 2,880.00 | 2,892.00 | 2,806.67 | 2,862.33 | 2,859.18 | 2,198,400 |
06 Mar 2024 | 2,893.33 | 2,932.00 | 2,873.00 | 2,881.33 | 2,878.16 | 2,116,500 |
05 Mar 2024 | 2,929.67 | 2,957.00 | 2,875.33 | 2,907.67 | 2,904.46 | 2,049,000 |
04 Mar 2024 | 2,916.67 | 2,958.33 | 2,895.33 | 2,918.33 | 2,915.11 | 1,953,000 |
01 Mar 2024 | 2,761.00 | 2,892.33 | 2,745.67 | 2,881.00 | 2,877.82 | 2,352,000 |
29 Feb 2024 | 2,787.67 | 2,803.33 | 2,743.67 | 2,796.33 | 2,793.25 | 2,416,800 |
28 Feb 2024 | 2,796.33 | 2,852.67 | 2,755.00 | 2,807.33 | 2,804.24 | 2,712,000 |
27 Feb 2024 | 2,750.00 | 2,777.33 | 2,712.00 | 2,773.33 | 2,770.27 | 2,127,300 |
26 Feb 2024 | 2,683.33 | 2,759.00 | 2,670.00 | 2,744.33 | 2,741.31 | 2,530,200 |
22 Feb 2024 | 2,642.00 | 2,699.67 | 2,623.33 | 2,666.67 | 2,663.73 | 3,221,700 |
21 Feb 2024 | 2,541.33 | 2,634.00 | 2,526.67 | 2,628.33 | 2,625.43 | 4,336,200 |
20 Feb 2024 | 2,488.33 | 2,524.33 | 2,454.33 | 2,491.33 | 2,488.59 | 1,884,900 |
19 Feb 2024 | 2,407.33 | 2,504.00 | 2,389.67 | 2,477.67 | 2,474.93 | 3,032,100 |
16 Feb 2024 | 2,422.67 | 2,475.67 | 2,376.67 | 2,389.33 | 2,386.70 | 4,134,300 |
15 Feb 2024 | 2,592.00 | 2,598.00 | 2,412.33 | 2,436.00 | 2,433.31 | 8,477,100 |
14 Feb 2024 | 2,231.67 | 2,296.00 | 2,219.00 | 2,275.33 | 2,272.82 | 4,779,300 |
13 Feb 2024 | 2,145.00 | 2,218.33 | 2,138.67 | 2,213.00 | 2,210.56 | 3,180,000 |
09 Feb 2024 | 2,108.67 | 2,148.00 | 2,096.33 | 2,103.33 | 2,101.01 | 1,318,200 |
08 Feb 2024 | 2,082.67 | 2,135.67 | 2,074.00 | 2,110.67 | 2,108.34 | 1,719,300 |
07 Feb 2024 | 2,102.00 | 2,114.67 | 2,062.67 | 2,089.67 | 2,087.36 | 1,068,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |