Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3,189.00 | 3,227.00 | 3,142.00 | 3,202.00 | 3,202.00 | 3,048,400 |
25 Jul 2024 | 3,228.00 | 3,241.00 | 3,169.00 | 3,202.00 | 3,202.00 | 3,360,700 |
24 Jul 2024 | 3,378.00 | 3,395.00 | 3,316.00 | 3,319.00 | 3,319.00 | 2,053,800 |
23 Jul 2024 | 3,407.00 | 3,426.00 | 3,368.00 | 3,395.00 | 3,395.00 | 1,847,800 |
22 Jul 2024 | 3,388.00 | 3,415.00 | 3,366.00 | 3,372.00 | 3,372.00 | 1,653,700 |
19 Jul 2024 | 3,401.00 | 3,419.00 | 3,365.00 | 3,403.00 | 3,403.00 | 2,014,200 |
18 Jul 2024 | 3,430.00 | 3,480.00 | 3,424.00 | 3,451.00 | 3,451.00 | 2,659,800 |
17 Jul 2024 | 3,439.00 | 3,475.00 | 3,428.00 | 3,438.00 | 3,438.00 | 2,082,800 |
16 Jul 2024 | 3,444.00 | 3,469.00 | 3,419.00 | 3,440.00 | 3,440.00 | 2,838,500 |
12 Jul 2024 | 3,416.00 | 3,439.00 | 3,382.00 | 3,382.00 | 3,382.00 | 2,985,800 |
11 Jul 2024 | 3,519.00 | 3,570.00 | 3,484.00 | 3,493.00 | 3,493.00 | 3,051,100 |
10 Jul 2024 | 3,427.00 | 3,537.00 | 3,422.00 | 3,488.00 | 3,488.00 | 4,852,600 |
09 Jul 2024 | 3,417.00 | 3,467.00 | 3,386.00 | 3,461.00 | 3,461.00 | 3,516,700 |
08 Jul 2024 | 3,450.00 | 3,474.00 | 3,409.00 | 3,417.00 | 3,417.00 | 2,997,200 |
05 Jul 2024 | 3,495.00 | 3,517.00 | 3,448.00 | 3,449.00 | 3,449.00 | 2,850,800 |
04 Jul 2024 | 3,511.00 | 3,546.00 | 3,491.00 | 3,530.00 | 3,530.00 | 2,107,300 |
03 Jul 2024 | 3,539.00 | 3,541.00 | 3,473.00 | 3,529.00 | 3,529.00 | 2,743,900 |
02 Jul 2024 | 3,502.00 | 3,595.00 | 3,489.00 | 3,540.00 | 3,540.00 | 4,341,500 |
01 Jul 2024 | 3,464.00 | 3,504.00 | 3,443.00 | 3,485.00 | 3,485.00 | 2,829,000 |
28 Jun 2024 | 3,394.00 | 3,464.00 | 3,394.00 | 3,435.00 | 3,435.00 | 2,552,600 |
27 Jun 2024 | 3,393.00 | 3,418.00 | 3,364.00 | 3,371.00 | 3,371.00 | 2,524,600 |
26 Jun 2024 | 3,391.00 | 3,411.00 | 3,363.00 | 3,384.00 | 3,384.00 | 3,395,500 |
25 Jun 2024 | 3,280.00 | 3,398.00 | 3,270.00 | 3,389.00 | 3,389.00 | 3,013,300 |
24 Jun 2024 | 3,231.00 | 3,270.00 | 3,184.00 | 3,243.00 | 3,243.00 | 2,580,500 |
21 Jun 2024 | 3,268.00 | 3,306.00 | 3,240.00 | 3,246.00 | 3,246.00 | 4,617,000 |
20 Jun 2024 | 3,234.00 | 3,290.00 | 3,221.00 | 3,277.00 | 3,277.00 | 2,214,100 |
19 Jun 2024 | 3,233.00 | 3,268.00 | 3,222.00 | 3,235.00 | 3,235.00 | 2,462,800 |
18 Jun 2024 | 3,191.00 | 3,230.00 | 3,166.00 | 3,211.00 | 3,211.00 | 2,628,800 |
17 Jun 2024 | 3,245.00 | 3,248.00 | 3,163.00 | 3,163.00 | 3,163.00 | 2,764,800 |
14 Jun 2024 | 3,250.00 | 3,300.00 | 3,233.00 | 3,285.00 | 3,285.00 | 4,310,900 |
13 Jun 2024 | 3,366.00 | 3,376.00 | 3,273.00 | 3,279.00 | 3,279.00 | 2,856,500 |
12 Jun 2024 | 3,351.00 | 3,398.00 | 3,351.00 | 3,382.00 | 3,382.00 | 2,478,400 |
11 Jun 2024 | 3,458.00 | 3,486.00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,411,100 |
10 Jun 2024 | 3,349.00 | 3,487.00 | 3,341.00 | 3,433.00 | 3,433.00 | 4,162,600 |
07 Jun 2024 | 3,300.00 | 3,348.00 | 3,285.00 | 3,330.00 | 3,330.00 | 2,877,500 |
06 Jun 2024 | 3,224.00 | 3,289.00 | 3,217.00 | 3,273.00 | 3,273.00 | 5,006,100 |
05 Jun 2024 | 3,250.00 | 3,277.00 | 3,176.00 | 3,195.00 | 3,195.00 | 3,588,100 |
04 Jun 2024 | 3,385.00 | 3,449.00 | 3,278.00 | 3,311.00 | 3,311.00 | 5,655,800 |
03 Jun 2024 | 3,393.00 | 3,440.00 | 3,377.00 | 3,429.00 | 3,429.00 | 4,381,800 |
31 May 2024 | 3,292.00 | 3,359.00 | 3,285.00 | 3,325.00 | 3,325.00 | 9,740,900 |
30 May 2024 | 3,311.00 | 3,345.00 | 3,282.00 | 3,312.00 | 3,312.00 | 4,657,700 |
29 May 2024 | 3,205.00 | 3,379.00 | 3,197.00 | 3,306.00 | 3,306.00 | 6,512,100 |
28 May 2024 | 3,190.00 | 3,207.00 | 3,152.00 | 3,173.00 | 3,173.00 | 2,949,500 |
27 May 2024 | 3,091.00 | 3,167.00 | 3,073.00 | 3,167.00 | 3,167.00 | 2,461,300 |
24 May 2024 | 3,043.00 | 3,093.00 | 3,025.00 | 3,075.00 | 3,075.00 | 2,222,300 |
23 May 2024 | 3,025.00 | 3,085.00 | 2,980.00 | 3,084.00 | 3,084.00 | 3,503,300 |
22 May 2024 | 2,976.50 | 3,059.00 | 2,949.00 | 3,015.00 | 3,015.00 | 5,969,900 |
21 May 2024 | 2,958.00 | 3,041.00 | 2,941.00 | 2,942.00 | 2,942.00 | 10,258,000 |
20 May 2024 | 3,099.00 | 3,157.00 | 3,090.00 | 3,132.00 | 3,132.00 | 2,897,600 |
17 May 2024 | 3,080.00 | 3,146.00 | 3,072.00 | 3,146.00 | 3,146.00 | 3,419,800 |
16 May 2024 | 3,109.00 | 3,128.00 | 3,055.00 | 3,099.00 | 3,099.00 | 3,307,500 |
15 May 2024 | 3,092.00 | 3,116.00 | 3,078.00 | 3,083.00 | 3,083.00 | 1,989,700 |
14 May 2024 | 3,154.00 | 3,161.00 | 3,051.00 | 3,093.00 | 3,093.00 | 2,744,200 |
13 May 2024 | 3,168.00 | 3,193.00 | 3,146.00 | 3,159.00 | 3,159.00 | 2,350,200 |
10 May 2024 | 3,072.00 | 3,176.00 | 3,071.00 | 3,166.00 | 3,166.00 | 3,429,800 |
09 May 2024 | 3,075.00 | 3,085.00 | 3,056.00 | 3,072.00 | 3,072.00 | 1,831,200 |
08 May 2024 | 3,095.00 | 3,097.00 | 3,043.00 | 3,050.00 | 3,050.00 | 2,179,100 |
07 May 2024 | 3,131.00 | 3,160.00 | 3,098.00 | 3,126.00 | 3,126.00 | 2,848,700 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |