Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,244.00 | 1,272.50 | 1,244.00 | 1,272.50 | 1,272.50 | 4,234,910 |
25 Jul 2024 | 1,245.50 | 1,250.50 | 1,227.00 | 1,250.00 | 1,250.00 | 6,985,527 |
24 Jul 2024 | 1,269.00 | 1,283.50 | 1,255.00 | 1,259.50 | 1,259.50 | 3,514,124 |
23 Jul 2024 | 1,284.50 | 1,284.50 | 1,257.00 | 1,272.00 | 1,272.00 | 4,052,375 |
22 Jul 2024 | 1,271.00 | 1,282.50 | 1,267.21 | 1,277.50 | 1,277.50 | 2,504,304 |
19 Jul 2024 | 1,274.00 | 1,286.00 | 1,258.00 | 1,270.00 | 1,270.00 | 3,696,977 |
18 Jul 2024 | 1,275.00 | 1,284.50 | 1,258.00 | 1,277.50 | 1,277.50 | 3,037,879 |
17 Jul 2024 | 1,286.00 | 1,287.50 | 1,264.50 | 1,266.00 | 1,266.00 | 3,201,063 |
16 Jul 2024 | 1,274.50 | 1,287.00 | 1,265.46 | 1,285.50 | 1,285.50 | 2,738,578 |
15 Jul 2024 | 1,274.00 | 1,293.00 | 1,260.00 | 1,279.00 | 1,279.00 | 3,384,191 |
12 Jul 2024 | 1,288.00 | 1,297.00 | 1,268.00 | 1,268.00 | 1,268.00 | 3,390,779 |
11 Jul 2024 | 1,274.50 | 1,288.00 | 1,267.08 | 1,280.00 | 1,280.00 | 4,099,519 |
10 Jul 2024 | 1,271.00 | 1,281.50 | 1,260.50 | 1,280.00 | 1,280.00 | 2,575,288 |
09 Jul 2024 | 1,270.50 | 1,279.00 | 1,254.50 | 1,268.50 | 1,268.50 | 7,467,069 |
08 Jul 2024 | 1,262.50 | 1,286.50 | 1,254.50 | 1,270.50 | 1,270.50 | 3,555,415 |
05 Jul 2024 | 1,282.00 | 1,289.50 | 1,259.00 | 1,262.50 | 1,262.50 | 4,211,061 |
04 Jul 2024 | 1,283.50 | 1,291.00 | 1,269.50 | 1,278.50 | 1,278.50 | 3,527,673 |
03 Jul 2024 | 1,278.00 | 1,282.50 | 1,270.00 | 1,277.50 | 1,277.50 | 5,657,499 |
02 Jul 2024 | 1,265.00 | 1,280.00 | 1,255.00 | 1,268.00 | 1,268.00 | 5,765,652 |
01 Jul 2024 | 1,325.50 | 1,335.50 | 1,272.00 | 1,272.00 | 1,272.00 | 5,755,609 |
28 Jun 2024 | 1,329.00 | 1,336.00 | 1,319.50 | 1,320.00 | 1,320.00 | 5,491,556 |
27 Jun 2024 | 1,335.00 | 1,345.50 | 1,320.00 | 1,323.00 | 1,323.00 | 4,618,231 |
26 Jun 2024 | 1,338.00 | 1,346.50 | 1,321.50 | 1,328.00 | 1,328.00 | 4,826,686 |
25 Jun 2024 | 1,349.50 | 1,361.00 | 1,328.50 | 1,337.00 | 1,337.00 | 14,831,435 |
24 Jun 2024 | 1,326.00 | 1,358.00 | 1,317.00 | 1,352.50 | 1,352.50 | 3,743,238 |
21 Jun 2024 | 1,351.00 | 1,359.50 | 1,335.50 | 1,339.00 | 1,339.00 | 12,801,985 |
20 Jun 2024 | 1,351.00 | 1,359.00 | 1,336.50 | 1,346.50 | 1,346.50 | 4,264,404 |
19 Jun 2024 | 1,344.50 | 1,355.00 | 1,336.50 | 1,350.50 | 1,350.50 | 3,875,665 |
18 Jun 2024 | 1,346.00 | 1,357.50 | 1,343.50 | 1,345.00 | 1,345.00 | 5,679,351 |
17 Jun 2024 | 1,340.00 | 1,349.00 | 1,330.50 | 1,337.00 | 1,337.00 | 5,146,827 |
14 Jun 2024 | 1,381.50 | 1,384.00 | 1,320.00 | 1,335.00 | 1,335.00 | 4,871,535 |
13 Jun 2024 | 1,388.00 | 1,396.50 | 1,376.50 | 1,383.00 | 1,383.00 | 7,481,512 |
12 Jun 2024 | 1,391.00 | 1,400.00 | 1,383.00 | 1,388.50 | 1,388.50 | 4,021,575 |
11 Jun 2024 | 1,401.50 | 1,404.50 | 1,373.50 | 1,384.00 | 1,384.00 | 4,358,625 |
10 Jun 2024 | 1,391.00 | 1,405.50 | 1,382.50 | 1,400.00 | 1,400.00 | 5,144,757 |
07 Jun 2024 | 1,395.50 | 1,406.00 | 1,385.50 | 1,395.00 | 1,395.00 | 3,301,533 |
06 Jun 2024 | 1,403.50 | 1,410.50 | 1,383.50 | 1,394.00 | 1,394.00 | 3,097,352 |
05 Jun 2024 | 1,393.00 | 1,406.50 | 1,390.50 | 1,392.00 | 1,392.00 | 8,196,965 |
04 Jun 2024 | 1,392.00 | 1,396.00 | 1,376.50 | 1,385.00 | 1,385.00 | 5,536,266 |
03 Jun 2024 | 1,402.50 | 1,415.25 | 1,395.50 | 1,395.50 | 1,395.50 | 6,750,189 |
31 May 2024 | 1,377.50 | 1,401.00 | 1,364.50 | 1,392.00 | 1,392.00 | 9,214,812 |
30 May 2024 | 1,356.00 | 1,379.50 | 1,349.00 | 1,373.00 | 1,373.00 | 4,422,681 |
29 May 2024 | 1,365.00 | 1,380.00 | 1,352.50 | 1,362.00 | 1,362.00 | 9,234,043 |
28 May 2024 | 1,387.00 | 1,394.50 | 1,368.00 | 1,371.50 | 1,371.50 | 4,151,610 |
24 May 2024 | 1,391.50 | 1,405.50 | 1,378.00 | 1,386.00 | 1,386.00 | 3,996,196 |
23 May 2024 | 1,378.00 | 1,404.00 | 1,365.00 | 1,397.00 | 1,397.00 | 5,422,989 |
22 May 2024 | 1,387.00 | 1,395.50 | 1,373.50 | 1,373.50 | 1,373.50 | 7,363,439 |
21 May 2024 | 1,373.50 | 1,391.50 | 1,363.50 | 1,387.00 | 1,387.00 | 3,514,840 |
20 May 2024 | 1,365.00 | 1,376.50 | 1,362.50 | 1,372.00 | 1,372.00 | 2,500,856 |
17 May 2024 | 1,363.50 | 1,365.50 | 1,350.00 | 1,361.50 | 1,361.50 | 17,262,820 |
16 May 2024 | 1,371.50 | 1,378.00 | 1,354.50 | 1,364.00 | 1,364.00 | 3,187,392 |
15 May 2024 | 1,359.00 | 1,367.00 | 1,343.50 | 1,363.00 | 1,363.00 | 6,430,377 |
14 May 2024 | 1,343.50 | 1,359.00 | 1,337.00 | 1,352.00 | 1,352.00 | 8,759,233 |
13 May 2024 | 1,376.00 | 1,380.50 | 1,340.00 | 1,349.00 | 1,349.00 | 4,174,288 |
10 May 2024 | 1,400.00 | 1,406.50 | 1,383.50 | 1,394.00 | 1,394.00 | 3,484,305 |
09 May 2024 | 1,377.00 | 1,398.50 | 1,368.50 | 1,392.00 | 1,392.00 | 5,508,549 |
08 May 2024 | 1,379.50 | 1,394.00 | 1,376.50 | 1,381.50 | 1,381.50 | 6,547,258 |
07 May 2024 | 1,376.50 | 1,379.50 | 1,358.00 | 1,373.00 | 1,373.00 | 4,581,163 |
03 May 2024 | 1,335.00 | 1,368.50 | 1,321.50 | 1,361.50 | 1,361.50 | 4,436,848 |
02 May 2024 | 1,333.00 | 1,349.00 | 1,324.00 | 1,329.50 | 1,329.50 | 4,075,293 |
01 May 2024 | 1,334.00 | 1,334.50 | 1,334.50 | 1,338.00 | 1,338.00 | 2,463,722 |
30 Apr 2024 | 1,363.50 | 1,372.00 | 1,331.50 | 1,333.00 | 1,333.00 | 6,910,708 |
29 Apr 2024 | 1,348.50 | 1,360.79 | 1,348.00 | 1,355.00 | 1,355.00 | 6,166,791 |
26 Apr 2024 | 1,323.50 | 1,345.50 | 1,307.00 | 1,340.00 | 1,340.00 | 6,745,364 |
25 Apr 2024 | 1,357.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,320.00 | 9,041,658 |
24 Apr 2024 | 1,347.00 | 1,388.50 | 1,344.00 | 1,363.50 | 1,363.50 | 10,276,431 |
23 Apr 2024 | 1,322.50 | 1,343.50 | 1,317.90 | 1,340.00 | 1,340.00 | 10,480,005 |
22 Apr 2024 | 1,315.50 | 1,323.00 | 1,297.00 | 1,316.00 | 1,316.00 | 6,523,038 |
19 Apr 2024 | 1,286.50 | 1,306.00 | 1,281.00 | 1,296.00 | 1,296.00 | 7,977,550 |
18 Apr 2024 | 1,311.00 | 1,316.50 | 1,272.50 | 1,287.00 | 1,287.00 | 12,725,109 |
18 Apr 2024 | 18.5 Dividend | |||||
17 Apr 2024 | 1,316.00 | 1,325.50 | 1,300.50 | 1,320.00 | 1,301.50 | 4,574,640 |
16 Apr 2024 | 1,318.50 | 1,325.50 | 1,309.00 | 1,321.50 | 1,302.98 | 5,906,056 |
15 Apr 2024 | 1,326.50 | 1,352.50 | 1,322.00 | 1,337.50 | 1,318.75 | 6,369,833 |
12 Apr 2024 | 1,293.50 | 1,320.00 | 1,290.50 | 1,318.50 | 1,300.02 | 7,439,051 |
11 Apr 2024 | 1,281.00 | 1,287.50 | 1,272.05 | 1,286.00 | 1,267.98 | 7,308,710 |
10 Apr 2024 | 1,275.00 | 1,283.20 | 1,262.00 | 1,275.50 | 1,257.62 | 7,280,720 |
09 Apr 2024 | 1,343.50 | 1,345.00 | 1,263.00 | 1,277.00 | 1,259.10 | 12,537,763 |
08 Apr 2024 | 1,331.00 | 1,340.25 | 1,322.00 | 1,337.50 | 1,318.75 | 6,514,543 |
05 Apr 2024 | 1,307.00 | 1,328.50 | 1,303.50 | 1,326.00 | 1,307.42 | 8,904,552 |
04 Apr 2024 | 1,317.50 | 1,324.00 | 1,310.25 | 1,313.00 | 1,294.60 | 5,379,241 |
03 Apr 2024 | 1,328.50 | 1,334.43 | 1,302.00 | 1,320.50 | 1,301.99 | 9,447,110 |
02 Apr 2024 | 1,354.50 | 1,361.50 | 1,326.50 | 1,331.00 | 1,312.35 | 7,158,300 |
28 Mar 2024 | 1,355.00 | 1,356.50 | 1,344.00 | 1,349.50 | 1,330.59 | 6,976,596 |
27 Mar 2024 | 1,363.50 | 1,370.50 | 1,353.50 | 1,353.50 | 1,334.53 | 4,186,592 |
26 Mar 2024 | 1,360.00 | 1,373.00 | 1,359.97 | 1,369.00 | 1,349.81 | 5,669,024 |
25 Mar 2024 | 1,363.50 | 1,378.00 | 1,358.50 | 1,360.00 | 1,340.94 | 5,847,219 |
22 Mar 2024 | 1,355.50 | 1,369.50 | 1,348.50 | 1,363.50 | 1,344.39 | 4,181,990 |
21 Mar 2024 | 1,343.50 | 1,360.50 | 1,338.00 | 1,351.50 | 1,332.56 | 5,128,668 |
20 Mar 2024 | 1,328.00 | 1,342.50 | 1,322.50 | 1,336.00 | 1,317.28 | 9,873,916 |
19 Mar 2024 | 1,307.50 | 1,330.50 | 1,302.26 | 1,327.50 | 1,308.89 | 6,335,510 |
18 Mar 2024 | 1,297.50 | 1,314.00 | 1,292.00 | 1,305.00 | 1,286.71 | 3,453,297 |
15 Mar 2024 | 1,294.50 | 1,298.50 | 1,280.00 | 1,295.00 | 1,276.85 | 14,529,753 |
14 Mar 2024 | 1,293.00 | 1,304.00 | 1,291.00 | 1,294.50 | 1,276.36 | 5,791,975 |
13 Mar 2024 | 1,285.50 | 1,294.00 | 1,277.50 | 1,290.50 | 1,272.41 | 5,082,459 |
12 Mar 2024 | 1,277.50 | 1,285.25 | 1,270.00 | 1,282.50 | 1,264.53 | 8,623,482 |
11 Mar 2024 | 1,258.00 | 1,264.50 | 1,250.50 | 1,260.00 | 1,242.34 | 6,358,919 |
08 Mar 2024 | 1,273.00 | 1,274.00 | 1,235.00 | 1,258.00 | 1,240.37 | 5,668,057 |
07 Mar 2024 | 1,277.00 | 1,280.00 | 1,271.75 | 1,272.00 | 1,254.17 | 5,727,460 |
06 Mar 2024 | 1,283.50 | 1,285.02 | 1,264.50 | 1,276.00 | 1,258.12 | 4,688,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |