Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,578.00 | 1,592.75 | 1,569.05 | 1,586.45 | 1,586.45 | 2,768,936 |
25 Jul 2024 | 1,565.60 | 1,582.65 | 1,558.00 | 1,571.95 | 1,571.95 | 1,694,503 |
24 Jul 2024 | 1,600.60 | 1,611.90 | 1,562.00 | 1,579.25 | 1,579.25 | 3,675,430 |
23 Jul 2024 | 1,635.00 | 1,647.95 | 1,599.45 | 1,618.85 | 1,618.85 | 2,718,846 |
22 Jul 2024 | 1,625.00 | 1,651.80 | 1,623.05 | 1,631.15 | 1,631.15 | 784,867 |
19 Jul 2024 | 1,652.00 | 1,660.00 | 1,635.00 | 1,640.25 | 1,640.25 | 1,865,129 |
18 Jul 2024 | 1,606.00 | 1,654.00 | 1,593.05 | 1,651.25 | 1,651.25 | 2,999,670 |
16 Jul 2024 | 1,605.00 | 1,615.00 | 1,598.40 | 1,609.55 | 1,609.55 | 980,434 |
15 Jul 2024 | 1,597.00 | 1,605.00 | 1,588.00 | 1,602.20 | 1,602.20 | 1,753,186 |
12 Jul 2024 | 1,604.85 | 1,604.85 | 1,585.15 | 1,597.25 | 1,597.25 | 1,003,699 |
11 Jul 2024 | 1,584.00 | 1,596.00 | 1,576.00 | 1,587.85 | 1,587.85 | 1,848,978 |
10 Jul 2024 | 1,583.90 | 1,589.00 | 1,570.75 | 1,582.55 | 1,582.55 | 1,355,610 |
09 Jul 2024 | 1,577.70 | 1,583.90 | 1,567.00 | 1,581.60 | 1,581.60 | 1,233,946 |
08 Jul 2024 | 1,579.60 | 1,579.60 | 1,562.00 | 1,570.10 | 1,570.10 | 1,000,005 |
05 Jul 2024 | 1,587.00 | 1,590.70 | 1,570.10 | 1,579.60 | 1,579.60 | 1,070,592 |
04 Jul 2024 | 1,610.00 | 1,610.00 | 1,580.80 | 1,585.70 | 1,585.70 | 1,450,706 |
03 Jul 2024 | 1,583.00 | 1,597.50 | 1,573.60 | 1,594.15 | 1,594.15 | 892,102 |
02 Jul 2024 | 1,580.20 | 1,585.00 | 1,561.10 | 1,579.75 | 1,579.75 | 2,572,175 |
01 Jul 2024 | 1,588.20 | 1,590.95 | 1,578.00 | 1,580.20 | 1,580.20 | 2,444,681 |
28 Jun 2024 | 1,603.10 | 1,622.00 | 1,583.10 | 1,588.15 | 1,588.15 | 2,058,302 |
27 Jun 2024 | 1,600.25 | 1,614.70 | 1,595.05 | 1,603.10 | 1,603.10 | 2,620,064 |
26 Jun 2024 | 1,607.00 | 1,616.50 | 1,593.75 | 1,600.25 | 1,600.25 | 1,310,438 |
25 Jun 2024 | 1,587.65 | 1,610.75 | 1,571.00 | 1,603.35 | 1,603.35 | 3,093,861 |
24 Jun 2024 | 1,570.05 | 1,589.85 | 1,561.00 | 1,587.65 | 1,587.65 | 822,750 |
21 Jun 2024 | 1,586.00 | 1,610.85 | 1,570.50 | 1,578.90 | 1,578.90 | 3,345,305 |
21 Jun 2024 | 1 Dividend | |||||
20 Jun 2024 | 1,592.50 | 1,595.00 | 1,573.10 | 1,586.00 | 1,585.00 | 1,649,421 |
19 Jun 2024 | 1,600.00 | 1,600.00 | 1,582.50 | 1,594.90 | 1,593.89 | 1,269,273 |
18 Jun 2024 | 1,599.00 | 1,604.90 | 1,585.00 | 1,597.95 | 1,596.94 | 1,282,756 |
14 Jun 2024 | 1,590.10 | 1,596.00 | 1,575.35 | 1,591.75 | 1,590.75 | 681,385 |
13 Jun 2024 | 1,586.95 | 1,595.55 | 1,581.00 | 1,590.10 | 1,589.10 | 1,095,701 |
12 Jun 2024 | 1,568.00 | 1,593.75 | 1,562.00 | 1,579.10 | 1,578.10 | 1,799,090 |
11 Jun 2024 | 1,573.00 | 1,577.40 | 1,558.00 | 1,568.25 | 1,567.26 | 1,184,425 |
10 Jun 2024 | 1,586.05 | 1,589.00 | 1,559.35 | 1,565.80 | 1,564.81 | 1,154,334 |
07 Jun 2024 | 1,538.95 | 1,580.00 | 1,530.55 | 1,567.70 | 1,566.71 | 2,787,254 |
06 Jun 2024 | 1,521.50 | 1,541.50 | 1,510.80 | 1,526.45 | 1,525.49 | 2,891,789 |
05 Jun 2024 | 1,490.00 | 1,528.00 | 1,472.90 | 1,517.70 | 1,516.74 | 1,456,768 |
04 Jun 2024 | 1,556.00 | 1,569.20 | 1,419.05 | 1,477.30 | 1,476.37 | 4,388,491 |
03 Jun 2024 | 1,580.00 | 1,583.00 | 1,556.45 | 1,575.80 | 1,574.81 | 1,826,290 |
31 May 2024 | 1,530.00 | 1,552.05 | 1,518.90 | 1,528.60 | 1,527.64 | 2,794,001 |
30 May 2024 | 1,566.75 | 1,575.20 | 1,517.00 | 1,524.10 | 1,523.14 | 2,285,079 |
29 May 2024 | 1,594.15 | 1,602.35 | 1,565.10 | 1,569.90 | 1,568.91 | 1,665,575 |
28 May 2024 | 1,602.95 | 1,605.00 | 1,589.45 | 1,599.65 | 1,598.64 | 1,306,333 |
27 May 2024 | 1,605.00 | 1,612.85 | 1,590.30 | 1,595.80 | 1,594.79 | 1,365,230 |
24 May 2024 | 1,609.00 | 1,620.00 | 1,597.05 | 1,601.70 | 1,600.69 | 566,278 |
23 May 2024 | 1,587.10 | 1,613.25 | 1,581.25 | 1,608.45 | 1,607.44 | 1,547,483 |
22 May 2024 | 1,582.55 | 1,590.00 | 1,575.00 | 1,583.95 | 1,582.95 | 578,669 |
21 May 2024 | 1,587.50 | 1,595.30 | 1,572.00 | 1,582.55 | 1,581.55 | 903,561 |
17 May 2024 | 1,595.00 | 1,598.00 | 1,580.05 | 1,584.75 | 1,583.75 | 699,522 |
16 May 2024 | 1,575.05 | 1,601.00 | 1,560.45 | 1,596.00 | 1,594.99 | 1,212,568 |
15 May 2024 | 1,580.00 | 1,589.65 | 1,566.60 | 1,569.05 | 1,568.06 | 581,805 |
14 May 2024 | 1,575.35 | 1,589.90 | 1,569.05 | 1,576.45 | 1,575.46 | 652,248 |
13 May 2024 | 1,574.00 | 1,587.00 | 1,556.30 | 1,580.55 | 1,579.55 | 466,042 |
10 May 2024 | 1,560.00 | 1,584.15 | 1,556.00 | 1,572.70 | 1,571.71 | 768,117 |
09 May 2024 | 1,606.70 | 1,613.10 | 1,559.60 | 1,564.60 | 1,563.61 | 1,364,729 |
08 May 2024 | 1,601.00 | 1,620.00 | 1,598.75 | 1,603.05 | 1,602.04 | 802,342 |
07 May 2024 | 1,621.00 | 1,625.00 | 1,593.00 | 1,615.15 | 1,614.13 | 1,348,125 |
06 May 2024 | 1,637.90 | 1,637.90 | 1,607.05 | 1,611.35 | 1,610.33 | 725,360 |
03 May 2024 | 1,650.20 | 1,725.00 | 1,618.00 | 1,627.30 | 1,626.27 | 5,227,529 |
02 May 2024 | 1,615.00 | 1,635.00 | 1,611.00 | 1,615.45 | 1,614.43 | 1,304,846 |
30 Apr 2024 | 1,596.00 | 1,633.95 | 1,591.30 | 1,615.00 | 1,613.98 | 1,748,360 |
29 Apr 2024 | 1,603.00 | 1,603.00 | 1,587.35 | 1,595.65 | 1,594.64 | 1,132,800 |
26 Apr 2024 | 1,649.05 | 1,649.05 | 1,578.45 | 1,597.35 | 1,596.34 | 5,325,417 |
25 Apr 2024 | 1,630.00 | 1,672.00 | 1,615.65 | 1,655.55 | 1,654.51 | 1,569,437 |
24 Apr 2024 | 1,625.00 | 1,648.85 | 1,618.05 | 1,630.35 | 1,629.32 | 578,310 |
23 Apr 2024 | 1,628.60 | 1,652.00 | 1,616.00 | 1,621.10 | 1,620.08 | 1,297,705 |
22 Apr 2024 | 1,627.00 | 1,648.00 | 1,617.50 | 1,629.45 | 1,628.42 | 703,167 |
19 Apr 2024 | 1,587.00 | 1,628.75 | 1,568.70 | 1,619.00 | 1,617.98 | 1,242,066 |
18 Apr 2024 | 1,625.00 | 1,630.10 | 1,589.30 | 1,593.90 | 1,592.90 | 1,325,537 |
16 Apr 2024 | 1,640.00 | 1,648.70 | 1,611.35 | 1,618.50 | 1,617.48 | 1,528,544 |
15 Apr 2024 | 1,672.00 | 1,692.00 | 1,654.20 | 1,656.85 | 1,655.81 | 828,843 |
12 Apr 2024 | 1,700.00 | 1,706.20 | 1,689.55 | 1,698.65 | 1,697.58 | 1,312,132 |
10 Apr 2024 | 1,717.00 | 1,722.00 | 1,696.00 | 1,704.10 | 1,703.03 | 1,031,729 |
09 Apr 2024 | 1,694.95 | 1,715.00 | 1,687.25 | 1,710.40 | 1,709.32 | 1,284,145 |
08 Apr 2024 | 1,690.00 | 1,702.00 | 1,684.85 | 1,689.15 | 1,688.08 | 1,345,380 |
05 Apr 2024 | 1,658.50 | 1,681.50 | 1,651.95 | 1,677.95 | 1,676.89 | 2,364,243 |
04 Apr 2024 | 1,650.00 | 1,662.50 | 1,630.00 | 1,655.80 | 1,654.76 | 1,328,509 |
03 Apr 2024 | 1,654.00 | 1,654.85 | 1,635.00 | 1,640.35 | 1,639.32 | 1,055,536 |
02 Apr 2024 | 1,650.90 | 1,662.90 | 1,625.70 | 1,656.55 | 1,655.51 | 1,605,925 |
01 Apr 2024 | 1,659.05 | 1,674.00 | 1,640.35 | 1,646.00 | 1,644.96 | 767,676 |
28 Mar 2024 | 1,588.00 | 1,669.00 | 1,588.00 | 1,643.85 | 1,642.81 | 5,210,310 |
27 Mar 2024 | 1,590.00 | 1,609.90 | 1,578.20 | 1,582.65 | 1,581.65 | 1,205,575 |
26 Mar 2024 | 1,589.00 | 1,619.00 | 1,589.00 | 1,593.90 | 1,592.90 | 1,616,192 |
22 Mar 2024 | 1,593.00 | 1,610.00 | 1,583.40 | 1,587.55 | 1,586.55 | 1,570,412 |
21 Mar 2024 | 1,596.00 | 1,609.45 | 1,592.00 | 1,602.60 | 1,601.59 | 1,166,497 |
20 Mar 2024 | 1,582.50 | 1,593.50 | 1,566.10 | 1,584.70 | 1,583.70 | 723,724 |
19 Mar 2024 | 1,574.05 | 1,590.00 | 1,551.10 | 1,581.50 | 1,580.50 | 1,385,006 |
18 Mar 2024 | 1,570.95 | 1,579.15 | 1,561.00 | 1,577.05 | 1,576.06 | 645,594 |
15 Mar 2024 | 1,547.50 | 1,589.60 | 1,547.50 | 1,571.45 | 1,570.46 | 1,929,597 |
14 Mar 2024 | 1,565.60 | 1,580.00 | 1,550.10 | 1,563.70 | 1,562.71 | 1,289,823 |
13 Mar 2024 | 1,592.30 | 1,598.95 | 1,562.00 | 1,573.15 | 1,572.16 | 1,279,653 |
12 Mar 2024 | 1,590.10 | 1,612.00 | 1,565.15 | 1,593.55 | 1,592.55 | 1,587,096 |
11 Mar 2024 | 1,597.50 | 1,616.15 | 1,583.00 | 1,598.80 | 1,597.79 | 1,285,565 |
07 Mar 2024 | 1,557.15 | 1,589.65 | 1,557.15 | 1,582.80 | 1,581.80 | 1,380,840 |
06 Mar 2024 | 1,558.00 | 1,558.00 | 1,530.80 | 1,554.60 | 1,553.62 | 1,239,370 |
05 Mar 2024 | 1,630.00 | 1,636.60 | 1,541.15 | 1,550.50 | 1,549.52 | 2,343,463 |
04 Mar 2024 | 1,616.00 | 1,625.00 | 1,603.30 | 1,619.30 | 1,618.28 | 589,948 |
01 Mar 2024 | 1,597.95 | 1,620.30 | 1,595.20 | 1,613.40 | 1,612.38 | 740,120 |
29 Feb 2024 | 1,584.95 | 1,603.60 | 1,568.35 | 1,593.80 | 1,592.80 | 1,352,363 |
28 Feb 2024 | 1,603.00 | 1,609.70 | 1,580.00 | 1,584.50 | 1,583.50 | 790,763 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |