Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,810.00 | 2,856.00 | 2,810.00 | 2,846.00 | 2,846.00 | 375,723 |
25 Jul 2024 | 2,788.00 | 2,822.00 | 2,778.00 | 2,816.00 | 2,816.00 | 556,192 |
24 Jul 2024 | 2,756.00 | 2,794.00 | 2,756.00 | 2,794.00 | 2,794.00 | 328,914 |
23 Jul 2024 | 2,782.00 | 2,800.00 | 2,774.00 | 2,786.00 | 2,786.00 | 346,505 |
22 Jul 2024 | 2,770.00 | 2,800.00 | 2,765.32 | 2,794.00 | 2,794.00 | 508,941 |
19 Jul 2024 | 2,750.00 | 2,756.00 | 2,714.00 | 2,756.00 | 2,756.00 | 417,666 |
18 Jul 2024 | 2,748.00 | 2,770.00 | 2,714.00 | 2,770.00 | 2,770.00 | 357,806 |
17 Jul 2024 | 2,690.00 | 2,742.00 | 2,684.00 | 2,732.00 | 2,732.00 | 381,544 |
16 Jul 2024 | 2,656.00 | 2,700.00 | 2,656.00 | 2,690.00 | 2,690.00 | 360,988 |
15 Jul 2024 | 2,716.00 | 2,722.00 | 2,682.00 | 2,682.00 | 2,682.00 | 871,961 |
12 Jul 2024 | 2,704.00 | 2,728.97 | 2,682.00 | 2,722.00 | 2,722.00 | 494,727 |
11 Jul 2024 | 2,698.00 | 2,713.07 | 2,662.00 | 2,698.00 | 2,698.00 | 672,829 |
10 Jul 2024 | 2,708.00 | 2,724.00 | 2,700.00 | 2,700.00 | 2,700.00 | 429,523 |
09 Jul 2024 | 2,724.00 | 2,750.00 | 2,660.00 | 2,702.00 | 2,702.00 | 497,179 |
08 Jul 2024 | 2,684.00 | 2,744.00 | 2,678.00 | 2,728.00 | 2,728.00 | 829,599 |
05 Jul 2024 | 2,704.00 | 2,718.00 | 2,678.00 | 2,678.00 | 2,678.00 | 4,187,798 |
04 Jul 2024 | 2,686.00 | 2,722.00 | 2,682.00 | 2,694.00 | 2,694.00 | 291,934 |
03 Jul 2024 | 2,696.00 | 2,699.64 | 2,600.00 | 2,682.00 | 2,682.00 | 2,975,982 |
02 Jul 2024 | 2,682.00 | 2,699.66 | 2,674.00 | 2,684.00 | 2,684.00 | 461,220 |
01 Jul 2024 | 2,708.00 | 2,720.00 | 2,676.00 | 2,692.00 | 2,692.00 | 412,192 |
28 Jun 2024 | 2,722.00 | 2,736.00 | 2,690.00 | 2,698.00 | 2,698.00 | 402,696 |
27 Jun 2024 | 2,746.00 | 2,754.00 | 2,713.45 | 2,718.00 | 2,718.00 | 386,840 |
26 Jun 2024 | 2,780.00 | 2,786.00 | 2,724.00 | 2,742.00 | 2,742.00 | 596,163 |
25 Jun 2024 | 2,730.00 | 2,746.00 | 2,712.00 | 2,730.00 | 2,730.00 | 1,429,371 |
24 Jun 2024 | 2,702.00 | 2,740.00 | 2,688.00 | 2,730.00 | 2,730.00 | 415,274 |
21 Jun 2024 | 2,706.00 | 2,728.00 | 2,688.00 | 2,700.00 | 2,700.00 | 1,666,032 |
20 Jun 2024 | 2,686.00 | 2,710.00 | 2,680.00 | 2,710.00 | 2,710.00 | 571,745 |
19 Jun 2024 | 2,690.00 | 2,694.00 | 2,668.00 | 2,686.00 | 2,686.00 | 634,575 |
18 Jun 2024 | 2,704.00 | 2,708.00 | 2,676.00 | 2,688.00 | 2,688.00 | 979,307 |
17 Jun 2024 | 2,704.00 | 2,706.00 | 2,678.00 | 2,688.00 | 2,688.00 | 384,395 |
14 Jun 2024 | 2,708.00 | 2,712.00 | 2,670.00 | 2,692.00 | 2,692.00 | 497,274 |
13 Jun 2024 | 2,704.00 | 2,710.00 | 2,679.26 | 2,706.00 | 2,706.00 | 492,331 |
12 Jun 2024 | 2,716.00 | 2,732.00 | 2,700.00 | 2,706.00 | 2,706.00 | 1,484,260 |
11 Jun 2024 | 2,710.00 | 2,725.40 | 2,676.00 | 2,708.00 | 2,708.00 | 656,415 |
10 Jun 2024 | 2,684.00 | 2,722.00 | 2,662.00 | 2,700.00 | 2,700.00 | 338,207 |
07 Jun 2024 | 2,714.00 | 2,722.00 | 2,702.00 | 2,704.00 | 2,704.00 | 294,947 |
06 Jun 2024 | 2,696.00 | 2,724.00 | 2,696.00 | 2,716.00 | 2,716.00 | 1,606,216 |
05 Jun 2024 | 2,710.00 | 2,762.00 | 2,672.00 | 2,694.00 | 2,694.00 | 877,761 |
04 Jun 2024 | 2,680.00 | 2,700.00 | 2,678.00 | 2,690.00 | 2,690.00 | 1,364,714 |
03 Jun 2024 | 2,690.00 | 2,710.00 | 2,686.00 | 2,688.00 | 2,688.00 | 2,616,816 |
31 May 2024 | 2,642.00 | 2,666.00 | 2,624.00 | 2,648.00 | 2,648.00 | 2,407,215 |
30 May 2024 | 2,650.00 | 2,664.00 | 2,626.00 | 2,640.00 | 2,640.00 | 2,687,254 |
30 May 2024 | 93 Dividend | |||||
29 May 2024 | 2,750.00 | 2,778.00 | 2,730.00 | 2,734.00 | 2,641.00 | 471,028 |
28 May 2024 | 2,748.00 | 2,800.00 | 2,746.00 | 2,756.00 | 2,662.25 | 491,485 |
24 May 2024 | 2,758.00 | 2,790.00 | 2,736.00 | 2,782.00 | 2,687.37 | 400,117 |
23 May 2024 | 2,780.00 | 2,796.00 | 2,758.00 | 2,768.00 | 2,673.84 | 342,958 |
22 May 2024 | 2,794.00 | 2,822.00 | 2,732.00 | 2,776.00 | 2,681.57 | 1,446,784 |
21 May 2024 | 2,774.00 | 2,804.00 | 2,750.00 | 2,804.00 | 2,708.62 | 1,532,256 |
20 May 2024 | 2,788.00 | 2,830.00 | 2,786.00 | 2,798.00 | 2,702.82 | 349,732 |
17 May 2024 | 2,788.00 | 2,797.52 | 2,770.00 | 2,784.00 | 2,689.30 | 1,431,133 |
16 May 2024 | 2,776.00 | 2,798.08 | 2,762.00 | 2,798.00 | 2,702.82 | 522,544 |
15 May 2024 | 2,722.00 | 2,784.00 | 2,722.00 | 2,780.00 | 2,685.44 | 579,027 |
14 May 2024 | 2,718.00 | 2,742.00 | 2,698.00 | 2,722.00 | 2,629.41 | 467,419 |
13 May 2024 | 2,716.00 | 2,736.00 | 2,698.00 | 2,724.00 | 2,631.34 | 408,243 |
10 May 2024 | 2,726.00 | 2,748.00 | 2,710.00 | 2,716.00 | 2,623.61 | 696,166 |
09 May 2024 | 2,706.00 | 2,734.00 | 2,706.00 | 2,730.00 | 2,637.14 | 1,737,161 |
08 May 2024 | 2,688.00 | 2,729.24 | 2,680.00 | 2,712.00 | 2,619.75 | 957,253 |
07 May 2024 | 2,632.00 | 2,685.31 | 2,632.00 | 2,676.00 | 2,584.97 | 1,098,203 |
03 May 2024 | 2,640.00 | 2,656.00 | 2,614.00 | 2,614.00 | 2,525.08 | 495,825 |
02 May 2024 | 2,622.00 | 2,656.00 | 2,614.00 | 2,636.00 | 2,546.33 | 2,278,751 |
01 May 2024 | 2,590.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,513.49 | 996,571 |
30 Apr 2024 | 2,600.00 | 2,634.00 | 2,590.00 | 2,590.00 | 2,501.90 | 788,578 |
29 Apr 2024 | 2,570.00 | 2,594.00 | 2,562.00 | 2,576.00 | 2,488.37 | 561,925 |
26 Apr 2024 | 2,564.00 | 2,576.00 | 2,546.00 | 2,570.00 | 2,482.58 | 923,433 |
25 Apr 2024 | 2,538.00 | 2,554.00 | 2,524.00 | 2,554.00 | 2,467.12 | 1,276,409 |
24 Apr 2024 | 2,534.00 | 2,554.00 | 2,524.00 | 2,538.00 | 2,451.67 | 858,634 |
23 Apr 2024 | 2,526.00 | 2,540.00 | 2,523.93 | 2,536.00 | 2,449.74 | 639,768 |
22 Apr 2024 | 2,482.00 | 2,528.00 | 2,482.00 | 2,518.00 | 2,432.35 | 703,746 |
19 Apr 2024 | 2,408.00 | 2,456.00 | 2,402.00 | 2,456.00 | 2,372.46 | 1,623,316 |
18 Apr 2024 | 2,400.00 | 2,428.00 | 2,400.00 | 2,410.00 | 2,328.02 | 2,041,566 |
17 Apr 2024 | 2,370.00 | 2,399.76 | 2,370.00 | 2,388.00 | 2,306.77 | 479,727 |
16 Apr 2024 | 2,372.00 | 2,415.47 | 2,360.00 | 2,378.00 | 2,297.11 | 847,292 |
15 Apr 2024 | 2,410.00 | 2,424.00 | 2,408.00 | 2,410.00 | 2,328.02 | 543,735 |
12 Apr 2024 | 2,410.00 | 2,430.00 | 2,404.77 | 2,408.00 | 2,326.09 | 812,829 |
11 Apr 2024 | 2,382.00 | 2,394.00 | 2,360.01 | 2,390.00 | 2,308.70 | 434,975 |
10 Apr 2024 | 2,398.00 | 2,398.00 | 2,378.00 | 2,390.00 | 2,308.70 | 2,029,661 |
09 Apr 2024 | 2,376.00 | 2,402.00 | 2,364.00 | 2,382.00 | 2,300.97 | 541,715 |
08 Apr 2024 | 2,390.00 | 2,398.00 | 2,366.00 | 2,384.00 | 2,302.91 | 429,145 |
05 Apr 2024 | 2,398.00 | 2,399.64 | 2,368.00 | 2,392.00 | 2,310.63 | 588,122 |
04 Apr 2024 | 2,434.00 | 2,454.00 | 2,400.00 | 2,412.00 | 2,329.95 | 3,223,033 |
03 Apr 2024 | 2,442.00 | 2,452.00 | 2,422.00 | 2,436.00 | 2,353.14 | 2,354,007 |
02 Apr 2024 | 2,496.00 | 2,500.00 | 2,424.00 | 2,448.00 | 2,364.73 | 965,559 |
28 Mar 2024 | 2,512.00 | 2,529.00 | 2,503.00 | 2,503.00 | 2,417.86 | 796,656 |
27 Mar 2024 | 2,513.00 | 2,549.00 | 2,504.00 | 2,518.00 | 2,432.35 | 777,014 |
26 Mar 2024 | 2,490.00 | 2,510.00 | 2,486.00 | 2,510.00 | 2,424.62 | 599,690 |
25 Mar 2024 | 2,473.00 | 2,504.00 | 2,473.00 | 2,489.00 | 2,404.33 | 984,671 |
22 Mar 2024 | 2,472.00 | 2,504.00 | 2,468.00 | 2,479.00 | 2,394.67 | 450,167 |
21 Mar 2024 | 2,467.00 | 2,475.00 | 2,439.00 | 2,468.00 | 2,384.05 | 499,396 |
20 Mar 2024 | 2,464.00 | 2,467.00 | 2,442.00 | 2,443.00 | 2,359.90 | 606,591 |
19 Mar 2024 | 2,471.00 | 2,488.00 | 2,446.00 | 2,452.00 | 2,368.59 | 859,143 |
18 Mar 2024 | 2,480.00 | 2,500.00 | 2,465.76 | 2,481.00 | 2,396.61 | 720,410 |
15 Mar 2024 | 2,460.00 | 2,498.00 | 2,458.00 | 2,480.00 | 2,395.64 | 1,893,020 |
14 Mar 2024 | 2,480.00 | 2,489.00 | 2,452.00 | 2,467.00 | 2,383.08 | 681,618 |
13 Mar 2024 | 2,477.00 | 2,496.00 | 2,458.00 | 2,475.00 | 2,390.81 | 2,020,693 |
12 Mar 2024 | 2,466.00 | 2,477.00 | 2,445.00 | 2,467.00 | 2,383.08 | 1,151,991 |
11 Mar 2024 | 2,442.00 | 2,469.00 | 2,436.00 | 2,441.00 | 2,357.97 | 1,072,400 |
08 Mar 2024 | 2,480.00 | 2,487.01 | 2,430.00 | 2,460.00 | 2,376.32 | 707,604 |
07 Mar 2024 | 2,464.00 | 2,479.00 | 2,446.00 | 2,471.00 | 2,386.95 | 972,682 |
06 Mar 2024 | 2,487.00 | 2,498.00 | 2,443.88 | 2,460.00 | 2,376.32 | 1,042,764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |