Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,617.00 | 2,664.00 | 2,602.00 | 2,655.00 | 2,655.00 | 293,306 |
25 Jul 2024 | 2,614.00 | 2,640.00 | 2,578.42 | 2,633.00 | 2,633.00 | 1,556,964 |
24 Jul 2024 | 2,587.00 | 2,642.00 | 2,587.00 | 2,628.00 | 2,628.00 | 325,746 |
23 Jul 2024 | 2,623.00 | 2,645.00 | 2,613.69 | 2,627.00 | 2,627.00 | 611,661 |
22 Jul 2024 | 2,566.00 | 2,629.00 | 2,559.00 | 2,629.00 | 2,629.00 | 516,580 |
19 Jul 2024 | 2,587.00 | 2,615.00 | 2,564.00 | 2,566.00 | 2,566.00 | 531,476 |
18 Jul 2024 | 2,610.00 | 2,620.00 | 2,586.00 | 2,599.00 | 2,599.00 | 374,948 |
17 Jul 2024 | 2,613.00 | 2,613.00 | 2,557.00 | 2,599.00 | 2,599.00 | 321,403 |
16 Jul 2024 | 2,571.00 | 2,596.00 | 2,558.00 | 2,588.00 | 2,588.00 | 261,747 |
15 Jul 2024 | 2,596.00 | 2,611.54 | 2,578.00 | 2,580.00 | 2,580.00 | 881,134 |
12 Jul 2024 | 2,610.00 | 2,617.00 | 2,581.00 | 2,609.00 | 2,609.00 | 582,816 |
11 Jul 2024 | 2,640.00 | 2,656.00 | 2,598.00 | 2,598.00 | 2,598.00 | 434,656 |
10 Jul 2024 | 2,644.00 | 2,644.00 | 2,599.00 | 2,624.00 | 2,624.00 | 508,833 |
09 Jul 2024 | 2,636.00 | 2,636.00 | 2,587.00 | 2,593.00 | 2,593.00 | 404,015 |
08 Jul 2024 | 2,571.00 | 2,612.34 | 2,571.00 | 2,609.00 | 2,609.00 | 530,500 |
05 Jul 2024 | 2,584.00 | 2,604.00 | 2,568.00 | 2,583.00 | 2,583.00 | 376,778 |
04 Jul 2024 | 2,573.00 | 2,593.00 | 2,555.00 | 2,569.00 | 2,569.00 | 281,348 |
03 Jul 2024 | 2,546.00 | 2,573.00 | 2,531.00 | 2,573.00 | 2,573.00 | 563,125 |
02 Jul 2024 | 2,557.00 | 2,590.00 | 2,526.00 | 2,543.00 | 2,543.00 | 390,024 |
01 Jul 2024 | 2,627.00 | 2,631.00 | 2,573.00 | 2,574.00 | 2,574.00 | 318,468 |
28 Jun 2024 | 2,659.00 | 2,681.00 | 2,610.00 | 2,615.00 | 2,615.00 | 462,584 |
27 Jun 2024 | 2,695.00 | 2,718.00 | 2,643.00 | 2,643.00 | 2,643.00 | 531,205 |
26 Jun 2024 | 2,638.00 | 2,652.00 | 2,582.00 | 2,597.00 | 2,597.00 | 864,246 |
25 Jun 2024 | 2,642.00 | 2,654.00 | 2,598.00 | 2,627.00 | 2,627.00 | 894,520 |
24 Jun 2024 | 2,569.00 | 2,608.00 | 2,554.00 | 2,569.00 | 2,569.00 | 457,643 |
21 Jun 2024 | 2,592.00 | 2,605.00 | 2,545.00 | 2,564.00 | 2,564.00 | 2,635,012 |
20 Jun 2024 | 2,571.00 | 2,599.00 | 2,564.00 | 2,592.00 | 2,592.00 | 687,605 |
19 Jun 2024 | 2,586.00 | 2,592.00 | 2,563.00 | 2,577.00 | 2,577.00 | 441,467 |
18 Jun 2024 | 2,594.00 | 2,599.56 | 2,575.00 | 2,589.00 | 2,589.00 | 1,037,975 |
17 Jun 2024 | 2,588.00 | 2,593.00 | 2,573.00 | 2,585.00 | 2,585.00 | 574,340 |
14 Jun 2024 | 2,558.00 | 2,570.00 | 2,533.00 | 2,551.00 | 2,551.00 | 392,939 |
13 Jun 2024 | 2,571.00 | 2,582.00 | 2,544.00 | 2,557.00 | 2,557.00 | 625,676 |
12 Jun 2024 | 2,571.00 | 2,593.00 | 2,543.00 | 2,576.00 | 2,576.00 | 456,260 |
11 Jun 2024 | 2,665.00 | 2,675.00 | 2,563.00 | 2,563.00 | 2,563.00 | 513,751 |
10 Jun 2024 | 2,713.00 | 2,717.00 | 2,657.00 | 2,657.00 | 2,657.00 | 731,513 |
07 Jun 2024 | 2,776.00 | 2,776.00 | 2,723.00 | 2,730.00 | 2,730.00 | 1,826,612 |
06 Jun 2024 | 2,752.00 | 2,772.00 | 2,745.50 | 2,767.00 | 2,767.00 | 2,167,160 |
05 Jun 2024 | 2,705.00 | 2,751.00 | 2,695.00 | 2,745.00 | 2,745.00 | 380,733 |
04 Jun 2024 | 2,743.00 | 2,744.80 | 2,696.00 | 2,699.00 | 2,699.00 | 323,971 |
03 Jun 2024 | 2,735.00 | 2,750.00 | 2,709.00 | 2,736.00 | 2,736.00 | 1,259,824 |
31 May 2024 | 2,713.00 | 2,724.00 | 2,700.00 | 2,714.00 | 2,714.00 | 2,092,107 |
30 May 2024 | 2,705.00 | 2,724.00 | 2,683.00 | 2,712.00 | 2,712.00 | 1,189,170 |
29 May 2024 | 2,690.00 | 2,738.00 | 2,672.00 | 2,709.00 | 2,709.00 | 1,721,529 |
28 May 2024 | 2,736.00 | 2,755.00 | 2,677.00 | 2,692.00 | 2,692.00 | 289,090 |
24 May 2024 | 2,687.00 | 2,744.00 | 2,671.00 | 2,725.00 | 2,725.00 | 313,114 |
23 May 2024 | 2,753.00 | 2,773.00 | 2,705.00 | 2,705.00 | 2,705.00 | 422,711 |
22 May 2024 | 2,726.00 | 2,777.00 | 2,726.00 | 2,756.00 | 2,756.00 | 707,744 |
21 May 2024 | 2,685.00 | 2,733.00 | 2,670.00 | 2,733.00 | 2,733.00 | 222,243 |
20 May 2024 | 2,669.00 | 2,698.00 | 2,667.00 | 2,698.00 | 2,698.00 | 224,614 |
17 May 2024 | 2,672.00 | 2,682.00 | 2,644.00 | 2,669.00 | 2,669.00 | 697,548 |
16 May 2024 | 2,681.00 | 2,696.00 | 2,671.00 | 2,671.00 | 2,671.00 | 321,071 |
15 May 2024 | 2,701.00 | 2,719.00 | 2,674.00 | 2,674.00 | 2,674.00 | 450,851 |
14 May 2024 | 2,694.00 | 2,711.00 | 2,676.00 | 2,696.00 | 2,696.00 | 402,589 |
13 May 2024 | 2,750.00 | 2,769.00 | 2,696.00 | 2,697.00 | 2,697.00 | 509,762 |
10 May 2024 | 2,745.00 | 2,776.00 | 2,725.00 | 2,750.00 | 2,750.00 | 594,835 |
09 May 2024 | 2,746.00 | 2,754.00 | 2,711.00 | 2,748.00 | 2,748.00 | 324,415 |
09 May 2024 | 16.6 Dividend | |||||
08 May 2024 | 2,749.00 | 2,774.00 | 2,725.00 | 2,773.00 | 2,756.40 | 876,909 |
07 May 2024 | 2,718.00 | 2,745.00 | 2,703.00 | 2,741.00 | 2,724.59 | 513,160 |
03 May 2024 | 2,707.00 | 2,726.00 | 2,674.00 | 2,702.00 | 2,685.83 | 244,954 |
02 May 2024 | 2,689.00 | 2,710.00 | 2,665.00 | 2,691.00 | 2,674.89 | 472,616 |
01 May 2024 | 2,732.00 | 2,733.00 | 2,701.00 | 2,701.00 | 2,684.83 | 159,885 |
30 Apr 2024 | 2,724.00 | 2,755.00 | 2,682.00 | 2,729.00 | 2,712.66 | 403,895 |
29 Apr 2024 | 2,700.00 | 2,745.39 | 2,700.00 | 2,733.00 | 2,716.64 | 388,534 |
26 Apr 2024 | 2,697.00 | 2,715.00 | 2,672.00 | 2,699.00 | 2,682.84 | 327,491 |
25 Apr 2024 | 2,741.00 | 2,759.50 | 2,682.00 | 2,692.00 | 2,675.89 | 754,114 |
24 Apr 2024 | 2,795.00 | 2,795.00 | 2,764.00 | 2,764.00 | 2,747.45 | 524,213 |
23 Apr 2024 | 2,793.00 | 2,805.00 | 2,738.00 | 2,799.00 | 2,782.24 | 1,072,912 |
22 Apr 2024 | 2,763.00 | 2,792.00 | 2,753.00 | 2,779.00 | 2,762.36 | 330,553 |
19 Apr 2024 | 2,706.00 | 2,737.00 | 2,688.00 | 2,735.00 | 2,718.63 | 404,693 |
18 Apr 2024 | 2,706.00 | 2,736.00 | 2,678.00 | 2,710.00 | 2,693.78 | 360,175 |
17 Apr 2024 | 2,678.00 | 2,720.00 | 2,670.00 | 2,689.00 | 2,672.90 | 680,470 |
16 Apr 2024 | 2,712.00 | 2,733.00 | 2,675.00 | 2,692.00 | 2,675.89 | 674,885 |
15 Apr 2024 | 2,675.00 | 2,714.00 | 2,664.50 | 2,711.00 | 2,694.77 | 386,870 |
12 Apr 2024 | 2,674.00 | 2,700.50 | 2,666.00 | 2,671.00 | 2,655.01 | 420,013 |
11 Apr 2024 | 2,656.00 | 2,683.00 | 2,629.00 | 2,669.00 | 2,653.02 | 691,141 |
10 Apr 2024 | 2,660.00 | 2,689.00 | 2,657.00 | 2,672.00 | 2,656.00 | 704,583 |
09 Apr 2024 | 2,650.00 | 2,666.00 | 2,638.00 | 2,655.00 | 2,639.11 | 526,144 |
08 Apr 2024 | 2,655.00 | 2,677.00 | 2,626.33 | 2,658.00 | 2,642.09 | 361,351 |
05 Apr 2024 | 2,645.00 | 2,672.00 | 2,605.00 | 2,660.00 | 2,644.08 | 666,829 |
04 Apr 2024 | 2,694.00 | 2,706.00 | 2,631.00 | 2,637.00 | 2,621.21 | 1,348,417 |
03 Apr 2024 | 2,771.00 | 2,782.00 | 2,694.00 | 2,694.00 | 2,677.87 | 879,869 |
02 Apr 2024 | 2,835.00 | 2,853.00 | 2,778.00 | 2,778.00 | 2,761.37 | 497,575 |
28 Mar 2024 | 2,837.00 | 2,849.99 | 2,817.00 | 2,837.00 | 2,820.02 | 361,383 |
27 Mar 2024 | 2,841.00 | 2,844.00 | 2,793.00 | 2,829.00 | 2,812.06 | 276,674 |
26 Mar 2024 | 2,824.00 | 2,844.00 | 2,795.00 | 2,830.00 | 2,813.06 | 467,104 |
25 Mar 2024 | 2,821.00 | 2,850.00 | 2,801.00 | 2,830.00 | 2,813.06 | 403,497 |
22 Mar 2024 | 2,861.00 | 2,870.00 | 2,807.00 | 2,818.00 | 2,801.13 | 407,365 |
21 Mar 2024 | 2,835.00 | 2,857.00 | 2,796.00 | 2,833.00 | 2,816.04 | 446,790 |
20 Mar 2024 | 2,770.00 | 2,811.00 | 2,768.00 | 2,809.00 | 2,792.18 | 498,808 |
19 Mar 2024 | 2,781.00 | 2,788.00 | 2,760.00 | 2,771.00 | 2,754.41 | 609,936 |
18 Mar 2024 | 2,735.00 | 2,775.00 | 2,709.00 | 2,763.00 | 2,746.46 | 1,516,819 |
15 Mar 2024 | 2,746.00 | 2,771.00 | 2,713.00 | 2,734.00 | 2,717.63 | 2,132,362 |
14 Mar 2024 | 2,657.00 | 2,690.00 | 2,637.00 | 2,683.00 | 2,666.94 | 928,093 |
13 Mar 2024 | 2,731.00 | 2,758.00 | 2,650.00 | 2,650.00 | 2,634.14 | 1,555,277 |
12 Mar 2024 | 2,712.00 | 2,743.00 | 2,668.00 | 2,733.00 | 2,716.64 | 726,981 |
11 Mar 2024 | 2,567.00 | 2,698.00 | 2,563.00 | 2,698.00 | 2,681.85 | 615,365 |
08 Mar 2024 | 2,609.00 | 2,609.00 | 2,544.00 | 2,573.00 | 2,557.60 | 585,648 |
07 Mar 2024 | 2,637.00 | 2,701.82 | 2,591.00 | 2,612.00 | 2,596.36 | 971,337 |
06 Mar 2024 | 2,684.00 | 2,686.00 | 2,647.00 | 2,664.00 | 2,648.05 | 620,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |