Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 451.46 | 457.60 | 449.27 | 457.04 | 457.04 | 1,245,528,960 |
26 Jul 2024 | 445.48 | 446.45 | 430.20 | 443.95 | 443.95 | 1,552,155,225 |
25 Jul 2024 | 451.19 | 456.40 | 442.53 | 445.48 | 445.48 | 1,241,830,050 |
24 Jul 2024 | 454.63 | 458.70 | 447.95 | 451.19 | 451.19 | 1,425,653,096 |
23 Jul 2024 | 465.38 | 468.14 | 454.52 | 454.63 | 454.63 | 1,535,403,334 |
22 Jul 2024 | 459.53 | 467.30 | 451.74 | 465.38 | 465.38 | 1,403,499,155 |
21 Jul 2024 | 459.76 | 463.19 | 454.66 | 459.53 | 459.53 | 1,227,243,596 |
20 Jul 2024 | 441.68 | 462.79 | 437.33 | 459.76 | 459.76 | 1,589,806,259 |
19 Jul 2024 | 437.39 | 446.43 | 433.90 | 441.70 | 441.70 | 1,264,046,196 |
18 Jul 2024 | 444.27 | 450.29 | 434.77 | 437.35 | 437.35 | 1,337,565,405 |
17 Jul 2024 | 451.84 | 452.96 | 429.21 | 444.29 | 444.29 | 1,604,830,020 |
16 Jul 2024 | 420.22 | 452.33 | 420.13 | 451.95 | 451.95 | 1,556,817,955 |
15 Jul 2024 | 410.23 | 422.14 | 410.02 | 420.14 | 420.14 | 1,146,567,313 |
14 Jul 2024 | 411.25 | 415.44 | 406.67 | 410.21 | 410.21 | 1,106,645,030 |
13 Jul 2024 | 406.33 | 413.69 | 401.23 | 411.25 | 411.25 | 1,232,917,351 |
12 Jul 2024 | 408.10 | 417.78 | 405.13 | 406.34 | 406.34 | 1,304,352,335 |
11 Jul 2024 | 403.99 | 413.18 | 400.28 | 408.06 | 408.06 | 1,239,023,437 |
10 Jul 2024 | 398.40 | 407.18 | 396.28 | 403.94 | 403.94 | 1,240,382,977 |
09 Jul 2024 | 383.16 | 408.16 | 368.68 | 398.45 | 398.45 | 1,798,677,592 |
08 Jul 2024 | 411.77 | 411.77 | 381.78 | 383.08 | 383.08 | 1,296,401,917 |
07 Jul 2024 | 388.64 | 414.12 | 387.74 | 411.96 | 411.96 | 1,252,749,983 |
06 Jul 2024 | 402.68 | 403.66 | 357.63 | 388.66 | 388.66 | 2,236,618,496 |
05 Jul 2024 | 436.55 | 436.80 | 401.90 | 402.97 | 402.97 | 1,612,653,706 |
04 Jul 2024 | 456.37 | 457.03 | 431.97 | 436.62 | 436.62 | 1,361,976,239 |
03 Jul 2024 | 455.99 | 459.77 | 452.97 | 456.34 | 456.34 | 1,204,380,834 |
02 Jul 2024 | 459.87 | 463.87 | 455.65 | 456.05 | 456.05 | 1,276,279,150 |
01 Jul 2024 | 449.97 | 461.71 | 448.75 | 459.94 | 459.94 | 1,237,020,730 |
30 Jun 2024 | 447.85 | 452.95 | 447.52 | 449.94 | 449.94 | 1,087,109,276 |
29 Jun 2024 | 459.38 | 462.80 | 446.68 | 447.83 | 447.83 | 1,279,625,129 |
28 Jun 2024 | 453.50 | 461.35 | 448.19 | 459.33 | 459.33 | 1,312,324,266 |
27 Jun 2024 | 455.82 | 460.44 | 449.68 | 453.53 | 453.53 | 1,218,467,875 |
26 Jun 2024 | 447.60 | 456.25 | 446.81 | 455.81 | 455.81 | 1,246,876,313 |
25 Jun 2024 | 456.74 | 459.73 | 435.91 | 447.54 | 447.54 | 1,603,622,058 |
24 Jun 2024 | 466.80 | 468.47 | 455.79 | 456.73 | 456.73 | 1,142,881,188 |
23 Jun 2024 | 463.13 | 467.02 | 459.36 | 466.88 | 466.88 | 1,096,640,668 |
22 Jun 2024 | 463.76 | 465.04 | 457.70 | 463.13 | 463.13 | 1,321,721,515 |
21 Jun 2024 | 470.72 | 478.67 | 461.90 | 463.76 | 463.76 | 1,435,606,552 |
20 Jun 2024 | 463.20 | 475.75 | 462.05 | 470.72 | 470.72 | 1,406,338,020 |
19 Jun 2024 | 475.34 | 475.59 | 453.30 | 463.29 | 463.29 | 1,782,880,255 |
18 Jun 2024 | 481.02 | 482.33 | 466.80 | 475.44 | 475.44 | 1,413,915,601 |
17 Jun 2024 | 479.65 | 481.84 | 474.65 | 481.00 | 481.00 | 1,126,576,278 |
16 Jun 2024 | 475.94 | 480.63 | 474.74 | 479.64 | 479.64 | 1,160,849,034 |
15 Jun 2024 | 470.04 | 482.51 | 465.57 | 475.99 | 475.99 | 1,459,053,932 |
14 Jun 2024 | 483.91 | 483.96 | 467.50 | 470.07 | 470.07 | 1,473,440,691 |
13 Jun 2024 | 473.01 | 493.90 | 464.93 | 483.89 | 483.89 | 1,736,085,007 |
12 Jun 2024 | 490.65 | 493.35 | 469.04 | 472.97 | 472.97 | 2,044,636,176 |
11 Jun 2024 | 529.01 | 529.91 | 483.61 | 490.65 | 490.65 | 2,502,299,128 |
10 Jun 2024 | 536.35 | 539.16 | 527.16 | 528.99 | 528.99 | 1,458,317,871 |
09 Jun 2024 | 536.90 | 545.50 | 533.19 | 536.35 | 536.35 | 1,544,794,998 |
08 Jun 2024 | 555.38 | 555.67 | 523.01 | 536.90 | 536.90 | 2,346,819,863 |
07 Jun 2024 | 546.28 | 563.71 | 541.61 | 555.38 | 555.38 | 2,343,485,249 |
06 Jun 2024 | 537.23 | 557.67 | 536.96 | 546.28 | 546.28 | 2,736,681,515 |
05 Jun 2024 | 489.03 | 538.27 | 489.79 | 537.23 | 537.23 | 2,675,199,515 |
04 Jun 2024 | 473.22 | 500.18 | 471.60 | 489.03 | 489.03 | 2,304,568,096 |
03 Jun 2024 | 472.09 | 475.28 | 468.06 | 473.20 | 473.20 | 1,308,288,510 |
02 Jun 2024 | 465.98 | 477.02 | 465.32 | 472.09 | 472.09 | 1,193,431,760 |
01 Jun 2024 | 467.46 | 470.05 | 463.35 | 465.98 | 465.98 | 1,248,605,699 |
31 May 2024 | 468.56 | 472.42 | 461.98 | 467.46 | 467.46 | 1,365,034,190 |
30 May 2024 | 471.25 | 472.63 | 466.55 | 468.56 | 468.56 | 1,293,676,412 |
29 May 2024 | 472.54 | 473.52 | 464.56 | 471.25 | 471.25 | 1,451,926,175 |
28 May 2024 | 471.04 | 480.26 | 470.82 | 472.54 | 472.54 | 1,324,506,802 |
27 May 2024 | 472.61 | 477.58 | 470.05 | 471.04 | 471.04 | 1,077,929,843 |
26 May 2024 | 471.10 | 475.94 | 470.58 | 472.61 | 472.61 | 1,092,763,221 |
25 May 2024 | 471.65 | 476.10 | 463.79 | 471.10 | 471.10 | 1,395,716,792 |
24 May 2024 | 483.21 | 484.62 | 458.49 | 471.65 | 471.65 | 2,073,206,035 |
23 May 2024 | 486.56 | 491.38 | 480.02 | 483.21 | 483.21 | 1,681,152,767 |
22 May 2024 | 472.55 | 495.46 | 467.30 | 486.56 | 486.56 | 2,804,863,971 |
21 May 2024 | 452.25 | 473.34 | 448.62 | 472.56 | 472.56 | 1,688,028,614 |
20 May 2024 | 456.89 | 457.99 | 450.85 | 452.25 | 452.25 | 1,022,264,408 |
19 May 2024 | 457.44 | 458.08 | 452.59 | 456.89 | 456.89 | 1,069,451,161 |
18 May 2024 | 449.19 | 460.42 | 448.94 | 457.44 | 457.44 | 1,225,608,445 |
17 May 2024 | 458.75 | 461.95 | 446.49 | 449.19 | 449.19 | 1,508,797,518 |
16 May 2024 | 450.34 | 463.32 | 445.76 | 458.73 | 458.73 | 1,493,534,200 |
15 May 2024 | 471.07 | 472.23 | 447.57 | 450.34 | 450.34 | 1,544,863,296 |
14 May 2024 | 474.71 | 477.33 | 467.49 | 471.07 | 471.07 | 1,302,799,752 |
13 May 2024 | 472.72 | 480.33 | 471.20 | 474.71 | 474.71 | 1,019,558,489 |
12 May 2024 | 467.53 | 474.40 | 464.63 | 472.71 | 472.71 | 1,064,885,185 |
11 May 2024 | 475.87 | 475.91 | 464.37 | 467.53 | 467.53 | 1,214,838,971 |
10 May 2024 | 470.82 | 481.54 | 469.52 | 475.88 | 475.88 | 1,514,830,601 |
09 May 2024 | 461.94 | 471.75 | 460.08 | 470.82 | 470.82 | 1,283,301,443 |
08 May 2024 | 468.44 | 478.31 | 461.38 | 461.94 | 461.94 | 1,228,419,877 |
07 May 2024 | 472.18 | 478.50 | 463.95 | 468.44 | 468.44 | 1,211,806,299 |
06 May 2024 | 466.88 | 474.18 | 462.42 | 472.18 | 472.18 | 423,568,818 |
05 May 2024 | 467.77 | 472.74 | 464.85 | 466.88 | 466.88 | 464,036,942 |
04 May 2024 | 446.99 | 470.33 | 446.26 | 467.76 | 467.76 | 681,090,160 |
03 May 2024 | 447.86 | 452.30 | 433.59 | 446.99 | 446.99 | 699,717,600 |
02 May 2024 | 463.20 | 463.92 | 430.89 | 447.86 | 447.86 | 1,198,870,047 |
01 May 2024 | 472.02 | 481.22 | 444.73 | 463.20 | 463.20 | 1,383,536,933 |
30 Apr 2024 | 479.69 | 481.74 | 465.80 | 472.02 | 472.02 | 691,202,542 |
29 Apr 2024 | 477.03 | 480.97 | 477.03 | 479.69 | 479.69 | 544,467,632 |
28 Apr 2024 | 478.59 | 479.89 | 469.37 | 477.03 | 477.03 | 626,092,481 |
27 Apr 2024 | 490.92 | 491.66 | 478.20 | 478.59 | 478.59 | 654,806,557 |
26 Apr 2024 | 488.06 | 493.77 | 482.76 | 490.92 | 490.92 | 928,781,826 |
25 Apr 2024 | 487.25 | 496.37 | 476.07 | 488.06 | 488.06 | 1,218,950,785 |
24 Apr 2024 | 490.36 | 496.58 | 485.21 | 487.25 | 487.25 | 1,108,229,274 |
23 Apr 2024 | 468.34 | 491.33 | 467.38 | 490.36 | 490.36 | 1,052,936,516 |
22 Apr 2024 | 461.61 | 470.75 | 458.54 | 468.35 | 468.35 | 631,924,901 |
21 Apr 2024 | 448.61 | 464.14 | 444.50 | 461.61 | 461.61 | 563,511,451 |
20 Apr 2024 | 444.05 | 453.03 | 423.48 | 448.61 | 448.61 | 1,067,260,998 |
19 Apr 2024 | 429.13 | 445.16 | 423.59 | 444.05 | 444.05 | 1,157,488,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |