Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 3,275.70 | 3,323.08 | 3,245.13 | 3,298.56 | 3,298.56 | 11,810,936,832 |
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 3,336.36 | 3,341.44 | 3,088.76 | 3,174.43 | 3,174.43 | 25,293,745,810 |
24 Jul 2024 | 3,482.15 | 3,487.65 | 3,304.04 | 3,336.34 | 3,336.34 | 16,040,945,448 |
23 Jul 2024 | 3,440.77 | 3,539.53 | 3,395.42 | 3,482.00 | 3,482.00 | 24,468,405,650 |
22 Jul 2024 | 3,536.63 | 3,560.08 | 3,425.80 | 3,440.42 | 3,440.42 | 18,723,199,034 |
21 Jul 2024 | 3,519.43 | 3,546.62 | 3,415.44 | 3,536.61 | 3,536.61 | 13,845,913,681 |
20 Jul 2024 | 3,505.72 | 3,539.90 | 3,482.49 | 3,519.30 | 3,519.30 | 10,360,198,325 |
19 Jul 2024 | 3,425.91 | 3,540.59 | 3,377.88 | 3,505.73 | 3,505.73 | 17,705,629,736 |
18 Jul 2024 | 3,388.03 | 3,488.72 | 3,374.99 | 3,426.26 | 3,426.26 | 15,035,622,003 |
17 Jul 2024 | 3,446.74 | 3,516.10 | 3,379.10 | 3,388.75 | 3,388.75 | 16,739,123,962 |
16 Jul 2024 | 3,486.14 | 3,498.22 | 3,351.78 | 3,443.51 | 3,443.51 | 20,446,664,416 |
15 Jul 2024 | 3,246.13 | 3,494.10 | 3,235.78 | 3,489.55 | 3,489.55 | 18,305,490,390 |
14 Jul 2024 | 3,176.74 | 3,266.49 | 3,166.43 | 3,244.08 | 3,244.08 | 10,517,709,666 |
13 Jul 2024 | 3,134.55 | 3,199.99 | 3,115.08 | 3,177.20 | 3,177.20 | 8,565,105,946 |
12 Jul 2024 | 3,099.99 | 3,154.60 | 3,048.51 | 3,134.16 | 3,134.16 | 12,751,638,331 |
11 Jul 2024 | 3,101.34 | 3,208.94 | 3,057.22 | 3,100.33 | 3,100.33 | 15,230,095,766 |
10 Jul 2024 | 3,066.14 | 3,148.41 | 3,026.61 | 3,102.22 | 3,102.22 | 14,578,679,176 |
09 Jul 2024 | 3,018.80 | 3,105.80 | 3,005.52 | 3,064.03 | 3,064.03 | 15,269,945,822 |
08 Jul 2024 | 2,929.86 | 3,090.66 | 2,826.48 | 3,018.73 | 3,018.73 | 22,627,377,457 |
07 Jul 2024 | 3,067.41 | 3,072.81 | 2,923.96 | 2,929.39 | 2,929.39 | 10,857,947,538 |
06 Jul 2024 | 2,981.99 | 3,080.11 | 2,957.40 | 3,069.38 | 3,069.38 | 11,586,293,705 |
05 Jul 2024 | 3,057.83 | 3,106.15 | 2,826.01 | 2,981.60 | 2,981.60 | 31,131,942,647 |
04 Jul 2024 | 3,291.82 | 3,309.20 | 3,054.52 | 3,054.52 | 3,054.52 | 20,252,514,386 |
03 Jul 2024 | 3,416.25 | 3,426.33 | 3,254.52 | 3,292.92 | 3,292.92 | 16,121,324,440 |
02 Jul 2024 | 3,439.38 | 3,459.76 | 3,399.03 | 3,416.35 | 3,416.35 | 9,421,757,718 |
01 Jul 2024 | 3,432.61 | 3,513.31 | 3,425.32 | 3,440.34 | 3,440.34 | 12,281,551,839 |
30 Jun 2024 | 3,373.08 | 3,453.21 | 3,352.28 | 3,432.89 | 3,432.89 | 8,396,416,013 |
29 Jun 2024 | 3,373.69 | 3,401.73 | 3,369.55 | 3,372.97 | 3,372.97 | 6,584,792,001 |
28 Jun 2024 | 3,445.50 | 3,482.96 | 3,363.44 | 3,373.64 | 3,373.64 | 12,861,158,844 |
27 Jun 2024 | 3,368.89 | 3,470.92 | 3,362.26 | 3,444.80 | 3,444.80 | 11,771,834,016 |
26 Jun 2024 | 3,394.37 | 3,421.51 | 3,328.39 | 3,369.48 | 3,369.48 | 11,694,054,195 |
25 Jun 2024 | 3,350.56 | 3,422.21 | 3,335.56 | 3,395.03 | 3,395.03 | 13,235,546,063 |
24 Jun 2024 | 3,418.78 | 3,430.70 | 3,244.24 | 3,350.26 | 3,350.26 | 23,137,744,903 |
23 Jun 2024 | 3,494.95 | 3,519.32 | 3,408.58 | 3,418.61 | 3,418.61 | 9,418,141,333 |
22 Jun 2024 | 3,516.55 | 3,519.50 | 3,477.17 | 3,494.81 | 3,494.81 | 7,423,703,673 |
21 Jun 2024 | 3,511.27 | 3,542.96 | 3,447.94 | 3,516.08 | 3,516.08 | 15,933,353,456 |
20 Jun 2024 | 3,559.35 | 3,623.89 | 3,485.46 | 3,511.09 | 3,511.09 | 16,115,123,753 |
19 Jun 2024 | 3,482.35 | 3,583.32 | 3,466.48 | 3,559.35 | 3,559.35 | 15,275,373,778 |
18 Jun 2024 | 3,510.57 | 3,514.18 | 3,371.59 | 3,483.68 | 3,483.68 | 21,022,514,455 |
17 Jun 2024 | 3,622.38 | 3,634.29 | 3,468.15 | 3,511.38 | 3,511.38 | 17,838,856,988 |
16 Jun 2024 | 3,566.76 | 3,648.09 | 3,541.53 | 3,620.56 | 3,620.56 | 9,878,388,158 |
15 Jun 2024 | 3,479.79 | 3,589.89 | 3,473.45 | 3,565.55 | 3,565.55 | 12,733,651,076 |
14 Jun 2024 | 3,467.97 | 3,528.60 | 3,366.22 | 3,480.27 | 3,480.27 | 15,793,876,596 |
13 Jun 2024 | 3,559.73 | 3,559.73 | 3,431.33 | 3,469.28 | 3,469.28 | 14,472,382,154 |
12 Jun 2024 | 3,497.90 | 3,652.49 | 3,463.78 | 3,559.62 | 3,559.62 | 17,142,905,351 |
11 Jun 2024 | 3,666.36 | 3,669.89 | 3,434.75 | 3,498.33 | 3,498.33 | 19,184,721,538 |
10 Jun 2024 | 3,705.88 | 3,711.43 | 3,648.16 | 3,666.72 | 3,666.72 | 10,377,300,126 |
09 Jun 2024 | 3,680.94 | 3,719.37 | 3,668.12 | 3,705.90 | 3,705.90 | 7,910,768,788 |
08 Jun 2024 | 3,677.40 | 3,707.50 | 3,669.64 | 3,680.95 | 3,680.95 | 9,096,091,805 |
07 Jun 2024 | 3,811.67 | 3,838.45 | 3,615.28 | 3,678.63 | 3,678.63 | 18,220,286,186 |
06 Jun 2024 | 3,864.26 | 3,878.05 | 3,761.78 | 3,811.61 | 3,811.61 | 13,606,583,873 |
05 Jun 2024 | 3,812.56 | 3,887.49 | 3,778.66 | 3,864.26 | 3,864.26 | 15,480,034,434 |
04 Jun 2024 | 3,766.48 | 3,831.36 | 3,738.13 | 3,812.52 | 3,812.52 | 13,331,489,271 |
03 Jun 2024 | 3,780.85 | 3,848.60 | 3,758.92 | 3,766.39 | 3,766.39 | 14,082,454,300 |
02 Jun 2024 | 3,813.28 | 3,834.91 | 3,752.41 | 3,780.90 | 3,780.90 | 11,126,903,059 |
01 Jun 2024 | 3,759.88 | 3,829.29 | 3,749.84 | 3,813.20 | 3,813.20 | 8,661,024,535 |
31 May 2024 | 3,746.86 | 3,843.86 | 3,723.84 | 3,760.03 | 3,760.03 | 15,290,700,646 |
30 May 2024 | 3,763.36 | 3,823.64 | 3,702.26 | 3,746.85 | 3,746.85 | 15,065,849,797 |
29 May 2024 | 3,840.24 | 3,880.65 | 3,742.04 | 3,763.20 | 3,763.20 | 17,411,416,736 |
28 May 2024 | 3,892.10 | 3,924.90 | 3,771.21 | 3,840.26 | 3,840.26 | 19,846,044,324 |
27 May 2024 | 3,826.13 | 3,973.56 | 3,821.93 | 3,892.01 | 3,892.01 | 18,949,181,813 |
26 May 2024 | 3,749.18 | 3,879.47 | 3,732.02 | 3,825.90 | 3,825.90 | 14,650,794,791 |
25 May 2024 | 3,726.98 | 3,776.01 | 3,710.53 | 3,749.24 | 3,749.24 | 10,000,027,764 |
24 May 2024 | 3,776.99 | 3,825.12 | 3,631.99 | 3,726.93 | 3,726.93 | 22,257,061,429 |
23 May 2024 | 3,737.18 | 3,943.55 | 3,552.64 | 3,776.93 | 3,776.93 | 45,623,656,317 |
22 May 2024 | 3,789.37 | 3,810.95 | 3,655.08 | 3,737.22 | 3,737.22 | 25,155,809,461 |
21 May 2024 | 3,663.01 | 3,837.37 | 3,628.10 | 3,789.31 | 3,789.31 | 37,643,853,967 |
20 May 2024 | 3,071.86 | 3,690.81 | 3,050.30 | 3,663.86 | 3,663.86 | 31,228,143,948 |
19 May 2024 | 3,122.82 | 3,137.15 | 3,056.75 | 3,071.84 | 3,071.84 | 8,747,800,800 |
18 May 2024 | 3,094.55 | 3,146.79 | 3,087.70 | 3,122.95 | 3,122.95 | 9,407,051,320 |
17 May 2024 | 2,945.14 | 3,120.30 | 2,934.11 | 3,094.12 | 3,094.12 | 14,449,438,097 |
16 May 2024 | 3,036.01 | 3,041.81 | 2,925.09 | 2,945.13 | 2,945.13 | 13,035,465,176 |
15 May 2024 | 2,881.22 | 3,041.60 | 2,864.74 | 3,037.06 | 3,037.06 | 14,666,902,956 |
14 May 2024 | 2,949.21 | 2,959.55 | 2,863.55 | 2,881.16 | 2,881.16 | 12,444,516,140 |
13 May 2024 | 2,928.81 | 2,994.87 | 2,865.13 | 2,949.36 | 2,949.36 | 13,352,264,795 |
12 May 2024 | 2,911.66 | 2,953.05 | 2,902.20 | 2,928.70 | 2,928.70 | 5,908,941,395 |
11 May 2024 | 2,909.85 | 2,942.18 | 2,888.08 | 2,911.60 | 2,911.60 | 6,795,916,454 |
10 May 2024 | 3,036.23 | 3,052.73 | 2,881.00 | 2,909.79 | 2,909.79 | 12,278,653,601 |
09 May 2024 | 2,973.97 | 3,057.96 | 2,951.22 | 3,036.02 | 3,036.02 | 10,861,947,179 |
08 May 2024 | 3,006.32 | 3,037.20 | 2,938.47 | 2,973.66 | 2,973.66 | 11,791,662,158 |
07 May 2024 | 3,062.75 | 3,129.08 | 3,003.01 | 3,006.58 | 3,006.58 | 11,743,187,337 |
06 May 2024 | 3,137.51 | 3,220.15 | 3,048.24 | 3,062.73 | 3,062.73 | 13,008,587,255 |
05 May 2024 | 3,117.64 | 3,170.06 | 3,075.59 | 3,137.25 | 3,137.25 | 8,783,447,639 |
04 May 2024 | 3,103.62 | 3,167.54 | 3,096.27 | 3,117.58 | 3,117.58 | 8,283,229,638 |
03 May 2024 | 2,988.13 | 3,127.16 | 2,960.18 | 3,103.54 | 3,103.54 | 12,862,183,229 |
02 May 2024 | 2,969.79 | 3,015.05 | 2,894.33 | 2,988.17 | 2,988.17 | 13,163,903,903 |
01 May 2024 | 3,011.02 | 3,020.17 | 2,815.92 | 2,969.78 | 2,969.78 | 20,005,057,445 |
30 Apr 2024 | 3,215.38 | 3,249.38 | 2,918.23 | 3,012.29 | 3,012.29 | 18,266,894,653 |
29 Apr 2024 | 3,262.34 | 3,285.47 | 3,116.20 | 3,215.43 | 3,215.43 | 15,032,246,816 |
28 Apr 2024 | 3,252.25 | 3,351.18 | 3,249.15 | 3,262.77 | 3,262.77 | 11,379,192,678 |
27 Apr 2024 | 3,129.73 | 3,279.45 | 3,071.34 | 3,252.17 | 3,252.17 | 11,820,785,577 |
26 Apr 2024 | 3,156.38 | 3,166.19 | 3,103.10 | 3,130.16 | 3,130.16 | 10,622,333,862 |
25 Apr 2024 | 3,139.62 | 3,190.98 | 3,074.80 | 3,156.51 | 3,156.51 | 13,989,030,260 |
24 Apr 2024 | 3,219.96 | 3,292.92 | 3,105.98 | 3,139.81 | 3,139.81 | 14,000,234,760 |
23 Apr 2024 | 3,201.59 | 3,264.42 | 3,154.59 | 3,219.91 | 3,219.91 | 11,054,442,653 |
22 Apr 2024 | 3,147.66 | 3,236.66 | 3,131.37 | 3,201.65 | 3,201.65 | 12,063,858,733 |
21 Apr 2024 | 3,157.57 | 3,197.51 | 3,119.55 | 3,147.29 | 3,147.29 | 9,394,387,894 |
20 Apr 2024 | 3,059.48 | 3,170.67 | 3,021.78 | 3,157.63 | 3,157.63 | 9,918,642,130 |
19 Apr 2024 | 3,065.95 | 3,127.11 | 2,868.80 | 3,059.28 | 3,059.28 | 20,399,982,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |