Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,485.00 | 2,513.00 | 2,483.00 | 2,513.00 | 2,513.00 | 316,041 |
25 Jul 2024 | 2,441.00 | 2,487.00 | 2,437.00 | 2,484.00 | 2,484.00 | 2,273,119 |
24 Jul 2024 | 2,450.00 | 2,465.00 | 2,446.00 | 2,457.00 | 2,457.00 | 484,582 |
23 Jul 2024 | 2,473.00 | 2,479.00 | 2,452.00 | 2,464.00 | 2,464.00 | 491,127 |
22 Jul 2024 | 2,519.00 | 2,520.48 | 2,474.00 | 2,480.00 | 2,480.00 | 1,034,755 |
19 Jul 2024 | 2,504.00 | 2,520.00 | 2,470.00 | 2,506.00 | 2,506.00 | 411,132 |
18 Jul 2024 | 2,501.00 | 2,537.00 | 2,470.00 | 2,513.00 | 2,513.00 | 614,447 |
17 Jul 2024 | 2,466.00 | 2,485.00 | 2,455.00 | 2,485.00 | 2,485.00 | 392,618 |
16 Jul 2024 | 2,459.00 | 2,482.00 | 2,458.00 | 2,464.00 | 2,464.00 | 986,184 |
15 Jul 2024 | 2,491.00 | 2,520.00 | 2,452.00 | 2,471.00 | 2,471.00 | 726,125 |
12 Jul 2024 | 2,481.00 | 2,504.00 | 2,469.00 | 2,504.00 | 2,504.00 | 275,897 |
11 Jul 2024 | 2,461.00 | 2,471.00 | 2,438.00 | 2,466.00 | 2,466.00 | 538,357 |
10 Jul 2024 | 2,445.00 | 2,472.00 | 2,422.00 | 2,453.00 | 2,453.00 | 942,192 |
09 Jul 2024 | 2,499.00 | 2,518.00 | 2,437.00 | 2,437.00 | 2,437.00 | 1,166,269 |
08 Jul 2024 | 2,471.00 | 2,519.00 | 2,465.00 | 2,504.00 | 2,504.00 | 633,669 |
05 Jul 2024 | 2,483.00 | 2,508.00 | 2,461.00 | 2,472.00 | 2,472.00 | 625,782 |
04 Jul 2024 | 2,485.00 | 2,506.00 | 2,464.00 | 2,476.00 | 2,476.00 | 601,395 |
03 Jul 2024 | 2,483.00 | 2,494.00 | 2,467.00 | 2,479.00 | 2,479.00 | 1,933,846 |
02 Jul 2024 | 2,484.00 | 2,493.00 | 2,466.00 | 2,466.00 | 2,466.00 | 570,556 |
01 Jul 2024 | 2,486.00 | 2,502.00 | 2,459.00 | 2,496.00 | 2,496.00 | 688,599 |
28 Jun 2024 | 2,478.00 | 2,491.00 | 2,472.00 | 2,474.00 | 2,474.00 | 1,440,315 |
27 Jun 2024 | 2,470.00 | 2,540.00 | 2,441.00 | 2,471.00 | 2,471.00 | 1,669,265 |
26 Jun 2024 | 2,510.00 | 2,541.00 | 2,503.00 | 2,524.00 | 2,524.00 | 1,700,002 |
25 Jun 2024 | 2,539.00 | 2,563.00 | 2,496.00 | 2,498.00 | 2,498.00 | 3,011,792 |
24 Jun 2024 | 2,476.00 | 2,540.00 | 2,459.00 | 2,519.00 | 2,519.00 | 762,073 |
21 Jun 2024 | 2,480.00 | 2,492.00 | 2,455.00 | 2,468.00 | 2,468.00 | 3,260,223 |
20 Jun 2024 | 2,482.00 | 2,488.00 | 2,448.00 | 2,488.00 | 2,488.00 | 1,282,116 |
19 Jun 2024 | 2,484.00 | 2,491.00 | 2,476.00 | 2,476.00 | 2,476.00 | 702,378 |
18 Jun 2024 | 2,502.00 | 2,504.00 | 2,484.00 | 2,495.00 | 2,495.00 | 1,180,411 |
17 Jun 2024 | 2,501.00 | 2,505.00 | 2,484.00 | 2,491.00 | 2,491.00 | 660,126 |
14 Jun 2024 | 2,495.00 | 2,502.00 | 2,468.76 | 2,483.00 | 2,483.00 | 764,561 |
13 Jun 2024 | 2,501.00 | 2,516.00 | 2,488.00 | 2,493.00 | 2,493.00 | 1,456,630 |
12 Jun 2024 | 2,535.00 | 2,539.53 | 2,499.00 | 2,506.00 | 2,506.00 | 1,577,318 |
11 Jun 2024 | 2,562.00 | 2,573.00 | 2,508.00 | 2,517.00 | 2,517.00 | 3,663,191 |
10 Jun 2024 | 2,541.00 | 2,576.00 | 2,525.00 | 2,546.00 | 2,546.00 | 578,446 |
07 Jun 2024 | 2,585.00 | 2,601.00 | 2,549.00 | 2,560.00 | 2,560.00 | 759,646 |
06 Jun 2024 | 2,583.00 | 2,604.00 | 2,558.00 | 2,584.00 | 2,584.00 | 642,423 |
05 Jun 2024 | 2,638.00 | 2,655.00 | 2,550.00 | 2,585.00 | 2,585.00 | 2,328,728 |
04 Jun 2024 | 2,553.00 | 2,584.00 | 2,548.00 | 2,566.00 | 2,566.00 | 3,315,009 |
03 Jun 2024 | 2,575.00 | 2,591.00 | 2,561.00 | 2,561.00 | 2,561.00 | 3,828,433 |
31 May 2024 | 2,600.00 | 2,622.00 | 2,537.00 | 2,550.00 | 2,550.00 | 5,375,753 |
30 May 2024 | 2,636.00 | 2,684.00 | 2,636.00 | 2,660.00 | 2,660.00 | 659,511 |
30 May 2024 | 20.7 Dividend | |||||
29 May 2024 | 2,640.00 | 2,671.00 | 2,624.00 | 2,667.00 | 2,646.30 | 1,344,678 |
28 May 2024 | 2,717.00 | 2,739.00 | 2,622.50 | 2,641.00 | 2,620.50 | 1,195,933 |
24 May 2024 | 2,690.00 | 2,731.00 | 2,624.00 | 2,722.00 | 2,700.87 | 671,225 |
23 May 2024 | 2,691.00 | 2,714.00 | 2,669.00 | 2,714.00 | 2,692.94 | 804,182 |
22 May 2024 | 2,682.00 | 2,722.00 | 2,678.00 | 2,688.00 | 2,667.14 | 758,488 |
21 May 2024 | 2,716.00 | 2,743.00 | 2,700.00 | 2,705.00 | 2,684.01 | 674,614 |
20 May 2024 | 2,730.00 | 2,741.00 | 2,717.00 | 2,726.00 | 2,704.84 | 748,936 |
17 May 2024 | 2,740.00 | 2,755.00 | 2,726.00 | 2,730.00 | 2,708.81 | 660,823 |
16 May 2024 | 2,713.00 | 2,747.36 | 2,694.00 | 2,738.00 | 2,716.75 | 1,034,197 |
15 May 2024 | 2,715.00 | 2,736.00 | 2,687.00 | 2,711.00 | 2,689.96 | 1,024,514 |
14 May 2024 | 2,687.00 | 2,725.00 | 2,677.00 | 2,719.00 | 2,697.90 | 787,781 |
13 May 2024 | 2,698.00 | 2,720.00 | 2,687.00 | 2,687.00 | 2,666.14 | 690,159 |
10 May 2024 | 2,694.00 | 2,713.00 | 2,669.00 | 2,702.00 | 2,681.03 | 771,640 |
09 May 2024 | 2,703.00 | 2,722.00 | 2,683.00 | 2,686.00 | 2,665.15 | 1,645,747 |
08 May 2024 | 2,701.00 | 2,710.00 | 2,692.00 | 2,701.00 | 2,680.04 | 837,425 |
07 May 2024 | 2,698.00 | 2,713.00 | 2,681.00 | 2,687.00 | 2,666.14 | 1,106,958 |
03 May 2024 | 2,656.00 | 2,674.00 | 2,627.00 | 2,671.00 | 2,650.27 | 1,558,995 |
02 May 2024 | 2,681.00 | 2,685.00 | 2,642.00 | 2,643.00 | 2,622.49 | 1,221,821 |
01 May 2024 | 2,649.00 | 2,656.14 | 2,619.00 | 2,636.00 | 2,615.54 | 346,373 |
30 Apr 2024 | 2,666.00 | 2,682.00 | 2,619.00 | 2,656.00 | 2,635.39 | 1,340,642 |
29 Apr 2024 | 2,648.00 | 2,654.00 | 2,615.00 | 2,654.00 | 2,633.40 | 1,050,040 |
26 Apr 2024 | 2,693.00 | 2,706.00 | 2,630.00 | 2,635.00 | 2,614.55 | 1,308,957 |
25 Apr 2024 | 2,711.00 | 2,714.00 | 2,665.00 | 2,686.00 | 2,665.15 | 1,355,339 |
24 Apr 2024 | 2,725.00 | 2,727.39 | 2,682.74 | 2,702.00 | 2,681.03 | 1,758,138 |
23 Apr 2024 | 2,650.00 | 2,765.00 | 2,649.00 | 2,731.00 | 2,709.80 | 2,721,358 |
22 Apr 2024 | 2,480.00 | 2,525.00 | 2,479.00 | 2,506.00 | 2,486.55 | 1,122,539 |
19 Apr 2024 | 2,427.00 | 2,447.00 | 2,418.00 | 2,447.00 | 2,428.01 | 796,565 |
18 Apr 2024 | 2,416.00 | 2,449.00 | 2,414.00 | 2,442.00 | 2,423.05 | 921,690 |
17 Apr 2024 | 2,360.00 | 2,407.00 | 2,359.80 | 2,394.00 | 2,375.42 | 1,660,097 |
16 Apr 2024 | 2,379.00 | 2,389.00 | 2,363.00 | 2,369.00 | 2,350.61 | 1,046,716 |
15 Apr 2024 | 2,405.00 | 2,429.00 | 2,402.00 | 2,408.00 | 2,389.31 | 940,986 |
12 Apr 2024 | 2,424.00 | 2,438.00 | 2,405.00 | 2,406.00 | 2,387.33 | 699,527 |
11 Apr 2024 | 2,420.00 | 2,431.00 | 2,383.00 | 2,406.00 | 2,387.33 | 1,108,638 |
10 Apr 2024 | 2,436.00 | 2,448.00 | 2,427.00 | 2,429.00 | 2,410.15 | 954,973 |
09 Apr 2024 | 2,398.00 | 2,428.00 | 2,396.00 | 2,423.00 | 2,404.19 | 925,642 |
08 Apr 2024 | 2,412.00 | 2,426.00 | 2,403.00 | 2,410.00 | 2,391.29 | 798,369 |
05 Apr 2024 | 2,455.00 | 2,459.00 | 2,407.00 | 2,414.00 | 2,395.26 | 1,096,882 |
04 Apr 2024 | 2,461.00 | 2,491.00 | 2,459.60 | 2,489.00 | 2,469.68 | 1,298,135 |
03 Apr 2024 | 2,455.00 | 2,481.33 | 2,420.00 | 2,470.00 | 2,450.83 | 1,190,556 |
02 Apr 2024 | 2,497.00 | 2,526.00 | 2,465.00 | 2,465.00 | 2,445.87 | 983,710 |
28 Mar 2024 | 2,509.00 | 2,509.00 | 2,484.00 | 2,498.00 | 2,478.61 | 1,254,462 |
27 Mar 2024 | 2,499.00 | 2,536.00 | 2,492.00 | 2,514.00 | 2,494.49 | 1,685,381 |
26 Mar 2024 | 2,425.00 | 2,473.00 | 2,425.00 | 2,473.00 | 2,453.81 | 1,130,882 |
25 Mar 2024 | 2,413.00 | 2,431.00 | 2,404.00 | 2,429.00 | 2,410.15 | 482,718 |
22 Mar 2024 | 2,404.00 | 2,434.00 | 2,394.00 | 2,426.00 | 2,407.17 | 760,003 |
21 Mar 2024 | 2,365.00 | 2,403.00 | 2,352.00 | 2,398.00 | 2,379.39 | 611,302 |
20 Mar 2024 | 2,303.00 | 2,334.00 | 2,300.00 | 2,328.00 | 2,309.93 | 639,571 |
19 Mar 2024 | 2,299.00 | 2,324.00 | 2,296.00 | 2,311.00 | 2,293.06 | 1,067,036 |
18 Mar 2024 | 2,336.00 | 2,336.00 | 2,304.00 | 2,304.00 | 2,286.12 | 616,864 |
15 Mar 2024 | 2,296.00 | 2,362.00 | 2,296.00 | 2,342.00 | 2,323.82 | 1,764,615 |
14 Mar 2024 | 2,309.00 | 2,323.00 | 2,299.00 | 2,301.00 | 2,283.14 | 864,242 |
13 Mar 2024 | 2,297.00 | 2,337.00 | 2,290.00 | 2,310.00 | 2,292.07 | 1,174,524 |
12 Mar 2024 | 2,275.00 | 2,314.00 | 2,261.00 | 2,298.00 | 2,280.16 | 832,229 |
11 Mar 2024 | 2,231.00 | 2,256.00 | 2,227.00 | 2,254.00 | 2,236.51 | 1,206,482 |
08 Mar 2024 | 2,249.00 | 2,251.00 | 2,226.00 | 2,242.00 | 2,224.60 | 1,157,197 |
07 Mar 2024 | 2,260.00 | 2,268.00 | 2,243.00 | 2,243.00 | 2,225.59 | 1,329,412 |
06 Mar 2024 | 2,263.00 | 2,290.00 | 2,256.00 | 2,267.00 | 2,249.40 | 847,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |