Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,087.00 | 3,128.00 | 3,071.00 | 3,100.00 | 3,100.00 | 1,421,300 |
01 May 2024 | 3,104.00 | 3,107.00 | 3,049.00 | 3,088.00 | 3,088.00 | 1,400,000 |
30 Apr 2024 | 3,100.00 | 3,126.00 | 3,059.00 | 3,120.00 | 3,120.00 | 3,080,800 |
26 Apr 2024 | 3,030.00 | 3,083.00 | 3,016.00 | 3,063.00 | 3,063.00 | 1,858,100 |
25 Apr 2024 | 3,065.00 | 3,113.00 | 3,045.00 | 3,050.00 | 3,050.00 | 2,129,800 |
24 Apr 2024 | 3,060.00 | 3,103.00 | 3,045.00 | 3,102.00 | 3,102.00 | 1,978,500 |
23 Apr 2024 | 3,081.00 | 3,103.00 | 3,043.00 | 3,058.00 | 3,058.00 | 1,655,300 |
22 Apr 2024 | 3,040.00 | 3,067.00 | 2,997.00 | 3,039.00 | 3,039.00 | 3,567,200 |
19 Apr 2024 | 3,090.00 | 3,099.00 | 2,990.00 | 3,021.00 | 3,021.00 | 2,791,000 |
18 Apr 2024 | 3,042.00 | 3,095.00 | 3,003.00 | 3,068.00 | 3,068.00 | 2,670,600 |
17 Apr 2024 | 3,070.00 | 3,079.00 | 3,014.00 | 3,017.00 | 3,017.00 | 2,711,700 |
16 Apr 2024 | 3,129.00 | 3,146.00 | 3,048.00 | 3,069.00 | 3,069.00 | 2,848,700 |
15 Apr 2024 | 3,150.00 | 3,195.00 | 3,128.00 | 3,187.00 | 3,187.00 | 2,155,800 |
12 Apr 2024 | 3,240.00 | 3,240.00 | 3,170.00 | 3,190.00 | 3,190.00 | 2,907,800 |
11 Apr 2024 | 3,189.00 | 3,234.00 | 3,157.00 | 3,227.00 | 3,227.00 | 2,574,400 |
10 Apr 2024 | 3,220.00 | 3,226.00 | 3,180.00 | 3,190.00 | 3,190.00 | 2,295,800 |
09 Apr 2024 | 3,230.00 | 3,258.00 | 3,208.00 | 3,241.00 | 3,241.00 | 2,933,200 |
08 Apr 2024 | 3,161.00 | 3,216.00 | 3,155.00 | 3,195.00 | 3,195.00 | 2,751,000 |
05 Apr 2024 | 3,163.00 | 3,180.00 | 3,117.00 | 3,167.00 | 3,167.00 | 2,622,400 |
04 Apr 2024 | 3,101.00 | 3,153.00 | 3,092.00 | 3,151.00 | 3,151.00 | 2,998,200 |
03 Apr 2024 | 3,128.00 | 3,135.00 | 3,061.00 | 3,080.00 | 3,080.00 | 3,991,700 |
02 Apr 2024 | 3,036.00 | 3,093.00 | 3,035.00 | 3,077.00 | 3,077.00 | 2,671,600 |
01 Apr 2024 | 3,187.00 | 3,198.00 | 3,017.00 | 3,017.00 | 3,017.00 | 4,651,200 |
29 Mar 2024 | 3,230.00 | 3,232.00 | 3,182.00 | 3,201.00 | 3,201.00 | 1,356,000 |
28 Mar 2024 | 3,190.00 | 3,242.00 | 3,155.00 | 3,160.00 | 3,160.00 | 2,548,500 |
28 Mar 2024 | 50 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 3,254.67 | 3,272.33 | 3,217.67 | 3,243.33 | 3,193.33 | 3,295,200 |
26 Mar 2024 | 3,192.00 | 3,213.00 | 3,165.67 | 3,188.00 | 3,138.85 | 3,336,900 |
25 Mar 2024 | 3,169.00 | 3,178.33 | 3,132.00 | 3,142.00 | 3,093.56 | 2,867,400 |
22 Mar 2024 | 3,235.67 | 3,240.00 | 3,175.67 | 3,186.67 | 3,137.54 | 2,893,800 |
21 Mar 2024 | 3,198.67 | 3,212.00 | 3,140.00 | 3,210.67 | 3,161.17 | 4,216,800 |
19 Mar 2024 | 3,040.00 | 3,120.67 | 3,037.00 | 3,119.33 | 3,071.24 | 4,267,200 |
18 Mar 2024 | 3,016.67 | 3,096.33 | 3,011.67 | 3,058.67 | 3,011.51 | 3,345,300 |
15 Mar 2024 | 3,001.67 | 3,033.67 | 2,988.33 | 3,018.67 | 2,972.13 | 5,213,700 |
14 Mar 2024 | 3,012.00 | 3,031.00 | 2,998.00 | 3,014.33 | 2,967.86 | 2,847,300 |
13 Mar 2024 | 3,028.00 | 3,040.67 | 2,989.00 | 3,013.67 | 2,967.21 | 3,023,700 |
12 Mar 2024 | 2,991.33 | 3,016.33 | 2,951.00 | 2,996.67 | 2,950.47 | 3,685,500 |
11 Mar 2024 | 3,132.33 | 3,143.67 | 3,024.00 | 3,065.00 | 3,017.75 | 4,564,800 |
08 Mar 2024 | 3,098.00 | 3,182.00 | 3,068.67 | 3,148.67 | 3,100.13 | 5,040,000 |
07 Mar 2024 | 3,065.00 | 3,140.33 | 3,065.00 | 3,090.00 | 3,042.36 | 4,418,700 |
06 Mar 2024 | 3,026.67 | 3,073.67 | 3,010.00 | 3,017.67 | 2,971.15 | 4,308,300 |
05 Mar 2024 | 3,025.33 | 3,050.00 | 2,987.00 | 3,017.33 | 2,970.82 | 2,395,200 |
04 Mar 2024 | 2,975.67 | 3,034.67 | 2,952.33 | 3,004.00 | 2,957.69 | 3,252,900 |
01 Mar 2024 | 2,929.00 | 3,019.00 | 2,927.33 | 2,976.33 | 2,930.45 | 4,628,700 |
29 Feb 2024 | 2,937.00 | 2,940.67 | 2,886.67 | 2,927.33 | 2,882.20 | 5,652,000 |
28 Feb 2024 | 2,916.33 | 2,930.33 | 2,887.33 | 2,900.00 | 2,855.29 | 3,289,800 |
27 Feb 2024 | 2,886.67 | 2,919.00 | 2,883.33 | 2,890.00 | 2,845.45 | 3,107,700 |
26 Feb 2024 | 2,900.00 | 2,916.33 | 2,874.33 | 2,900.00 | 2,855.29 | 3,996,300 |
22 Feb 2024 | 2,920.00 | 2,935.00 | 2,890.33 | 2,912.33 | 2,867.44 | 3,382,800 |
21 Feb 2024 | 2,911.00 | 2,917.00 | 2,882.00 | 2,906.00 | 2,861.20 | 4,124,700 |
20 Feb 2024 | 2,996.67 | 3,015.67 | 2,925.00 | 2,944.33 | 2,898.94 | 5,168,700 |
19 Feb 2024 | 2,940.00 | 3,025.00 | 2,935.00 | 3,005.33 | 2,959.00 | 3,582,300 |
16 Feb 2024 | 2,940.00 | 2,992.33 | 2,890.67 | 2,932.33 | 2,887.13 | 9,205,800 |
15 Feb 2024 | 2,916.67 | 2,916.67 | 2,825.67 | 2,875.67 | 2,831.33 | 6,582,000 |
14 Feb 2024 | 2,723.33 | 2,755.33 | 2,702.00 | 2,703.67 | 2,661.99 | 4,919,100 |
13 Feb 2024 | 2,676.67 | 2,797.67 | 2,653.33 | 2,743.00 | 2,700.71 | 8,942,700 |
09 Feb 2024 | 2,611.33 | 2,615.33 | 2,578.00 | 2,582.67 | 2,542.85 | 2,166,600 |
08 Feb 2024 | 2,576.00 | 2,627.33 | 2,560.67 | 2,613.67 | 2,573.37 | 4,159,500 |
07 Feb 2024 | 2,544.67 | 2,568.67 | 2,539.67 | 2,565.00 | 2,525.46 | 3,723,600 |
06 Feb 2024 | 2,585.67 | 2,599.33 | 2,554.67 | 2,554.67 | 2,515.28 | 3,486,000 |
05 Feb 2024 | 2,566.33 | 2,576.00 | 2,541.33 | 2,564.00 | 2,524.47 | 2,404,500 |
02 Feb 2024 | 2,532.33 | 2,542.67 | 2,505.00 | 2,538.33 | 2,499.20 | 2,229,300 |
01 Feb 2024 | 2,549.67 | 2,559.67 | 2,536.33 | 2,550.00 | 2,510.69 | 2,844,600 |
31 Jan 2024 | 2,533.67 | 2,563.67 | 2,524.33 | 2,563.67 | 2,524.14 | 2,914,800 |
30 Jan 2024 | 2,533.67 | 2,558.67 | 2,530.00 | 2,536.67 | 2,497.56 | 3,012,000 |
29 Jan 2024 | 2,508.33 | 2,534.00 | 2,507.33 | 2,534.00 | 2,494.94 | 2,223,900 |
26 Jan 2024 | 2,524.67 | 2,536.33 | 2,483.67 | 2,497.00 | 2,458.51 | 4,457,400 |
25 Jan 2024 | 2,552.67 | 2,558.67 | 2,504.33 | 2,510.00 | 2,471.31 | 3,462,600 |
24 Jan 2024 | 2,563.67 | 2,566.00 | 2,533.67 | 2,534.67 | 2,495.59 | 3,062,700 |
23 Jan 2024 | 2,571.00 | 2,583.00 | 2,535.33 | 2,569.00 | 2,529.40 | 3,683,700 |
22 Jan 2024 | 2,564.33 | 2,568.00 | 2,529.33 | 2,565.67 | 2,526.11 | 3,278,100 |
19 Jan 2024 | 2,540.67 | 2,548.67 | 2,508.00 | 2,525.00 | 2,486.07 | 3,611,100 |
18 Jan 2024 | 2,517.00 | 2,532.00 | 2,484.33 | 2,491.33 | 2,452.93 | 3,181,200 |
17 Jan 2024 | 2,496.67 | 2,575.00 | 2,490.33 | 2,509.33 | 2,470.65 | 5,665,200 |
16 Jan 2024 | 2,448.33 | 2,496.67 | 2,444.67 | 2,467.67 | 2,429.62 | 3,024,900 |
15 Jan 2024 | 2,448.33 | 2,464.00 | 2,444.67 | 2,459.67 | 2,421.75 | 541,200 |
12 Jan 2024 | 2,451.67 | 2,452.67 | 2,410.67 | 2,430.67 | 2,393.20 | 3,530,700 |
11 Jan 2024 | 2,426.33 | 2,455.67 | 2,421.00 | 2,434.33 | 2,396.80 | 3,600,900 |
10 Jan 2024 | 2,413.33 | 2,423.33 | 2,393.00 | 2,405.00 | 2,367.92 | 3,905,100 |
09 Jan 2024 | 2,388.33 | 2,398.67 | 2,369.67 | 2,378.33 | 2,341.67 | 3,027,000 |
05 Jan 2024 | 2,349.67 | 2,375.00 | 2,345.33 | 2,360.00 | 2,323.62 | 2,616,000 |
04 Jan 2024 | 2,273.67 | 2,339.00 | 2,260.00 | 2,331.67 | 2,295.72 | 3,621,600 |
29 Dec 2023 | 2,296.00 | 2,331.00 | 2,283.00 | 2,298.67 | 2,263.23 | 3,498,900 |
28 Dec 2023 | 2,268.33 | 2,288.00 | 2,251.67 | 2,274.33 | 2,239.27 | 6,798,000 |
27 Dec 2023 | 2,265.67 | 2,274.33 | 2,245.67 | 2,251.67 | 2,216.95 | 1,967,400 |
26 Dec 2023 | 2,256.00 | 2,257.33 | 2,234.33 | 2,244.67 | 2,210.06 | 1,656,900 |
25 Dec 2023 | 2,271.67 | 2,275.67 | 2,240.67 | 2,247.00 | 2,212.36 | 1,284,900 |
22 Dec 2023 | 2,233.00 | 2,251.67 | 2,228.33 | 2,244.67 | 2,210.06 | 1,968,300 |
21 Dec 2023 | 2,285.67 | 2,286.00 | 2,227.33 | 2,236.67 | 2,202.19 | 3,213,300 |
20 Dec 2023 | 2,271.00 | 2,294.67 | 2,264.00 | 2,277.00 | 2,241.90 | 3,565,200 |
19 Dec 2023 | 2,235.00 | 2,253.00 | 2,217.67 | 2,253.00 | 2,218.27 | 3,285,300 |
18 Dec 2023 | 2,261.33 | 2,265.00 | 2,203.00 | 2,222.67 | 2,188.40 | 3,453,000 |
15 Dec 2023 | 2,305.67 | 2,323.00 | 2,252.33 | 2,276.67 | 2,241.57 | 5,287,200 |
14 Dec 2023 | 2,351.00 | 2,363.67 | 2,325.67 | 2,338.00 | 2,301.96 | 3,408,300 |
13 Dec 2023 | 2,425.33 | 2,428.00 | 2,377.67 | 2,390.67 | 2,353.81 | 3,653,700 |
12 Dec 2023 | 2,426.00 | 2,436.00 | 2,407.33 | 2,428.67 | 2,391.23 | 3,313,500 |
11 Dec 2023 | 2,391.00 | 2,416.67 | 2,368.33 | 2,415.33 | 2,378.10 | 4,616,700 |
08 Dec 2023 | 2,400.00 | 2,417.00 | 2,364.00 | 2,367.33 | 2,330.84 | 6,199,800 |
07 Dec 2023 | 2,316.67 | 2,421.67 | 2,298.33 | 2,417.67 | 2,380.40 | 9,999,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |