Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 434.65 | 438.42 | 432.60 | 433.60 | 433.60 | 10,692,393 |
25 Jul 2024 | 424.85 | 432.70 | 422.75 | 432.30 | 432.30 | 16,954,703 |
24 Jul 2024 | 430.65 | 439.29 | 383.18 | 433.35 | 433.35 | 12,308,896 |
23 Jul 2024 | 440.00 | 440.00 | 432.10 | 433.40 | 433.40 | 45,562,205 |
22 Jul 2024 | 443.35 | 446.32 | 442.05 | 443.35 | 443.35 | 17,066,639 |
19 Jul 2024 | 444.90 | 461.30 | 440.00 | 441.95 | 441.95 | 31,017,860 |
18 Jul 2024 | 461.50 | 465.00 | 447.50 | 450.90 | 450.90 | 29,144,703 |
17 Jul 2024 | 456.00 | 462.90 | 451.45 | 458.50 | 458.50 | 14,050,190 |
16 Jul 2024 | 467.65 | 474.15 | 452.95 | 458.55 | 458.55 | 20,198,135 |
15 Jul 2024 | 477.70 | 481.25 | 466.10 | 471.30 | 471.30 | 22,878,945 |
12 Jul 2024 | 481.15 | 481.95 | 473.50 | 478.35 | 478.35 | 19,191,626 |
11 Jul 2024 | 480.60 | 483.10 | 474.70 | 478.80 | 478.80 | 16,335,902 |
10 Jul 2024 | 475.15 | 481.79 | 471.60 | 479.00 | 479.00 | 13,115,139 |
09 Jul 2024 | 481.40 | 485.95 | 474.25 | 476.05 | 476.05 | 104,073,814 |
08 Jul 2024 | 479.05 | 483.20 | 476.15 | 479.35 | 479.35 | 26,041,110 |
05 Jul 2024 | 484.00 | 489.30 | 477.90 | 483.05 | 483.05 | 38,929,834 |
04 Jul 2024 | 479.15 | 483.30 | 474.10 | 480.80 | 480.80 | 17,149,958 |
03 Jul 2024 | 474.45 | 480.85 | 472.20 | 477.00 | 477.00 | 57,688,916 |
02 Jul 2024 | 458.30 | 467.30 | 456.00 | 466.25 | 466.25 | 26,294,860 |
01 Jul 2024 | 454.60 | 465.70 | 448.35 | 461.70 | 461.70 | 30,479,112 |
28 Jun 2024 | 454.15 | 458.55 | 451.10 | 451.10 | 451.10 | 28,317,987 |
27 Jun 2024 | 450.95 | 456.95 | 448.15 | 452.75 | 452.75 | 17,226,331 |
26 Jun 2024 | 460.00 | 465.00 | 453.90 | 454.20 | 454.20 | 30,074,222 |
25 Jun 2024 | 459.90 | 462.50 | 453.35 | 454.50 | 454.50 | 21,870,933 |
24 Jun 2024 | 453.70 | 466.75 | 451.25 | 459.50 | 459.50 | 45,684,622 |
21 Jun 2024 | 462.90 | 478.95 | 454.70 | 454.70 | 454.70 | 73,950,723 |
20 Jun 2024 | 456.60 | 466.00 | 453.40 | 463.95 | 463.95 | 26,694,426 |
19 Jun 2024 | 455.65 | 460.30 | 452.85 | 456.15 | 456.15 | 30,792,941 |
18 Jun 2024 | 455.90 | 459.26 | 447.40 | 453.45 | 453.45 | 25,518,018 |
17 Jun 2024 | 451.45 | 454.11 | 446.15 | 448.35 | 448.35 | 29,378,344 |
14 Jun 2024 | 460.75 | 460.75 | 450.55 | 454.55 | 454.55 | 15,876,698 |
13 Jun 2024 | 460.10 | 462.84 | 455.55 | 460.15 | 460.15 | 21,127,391 |
12 Jun 2024 | 467.90 | 470.35 | 462.75 | 462.90 | 462.90 | 39,054,281 |
11 Jun 2024 | 474.50 | 478.90 | 458.40 | 465.55 | 465.55 | 47,231,218 |
10 Jun 2024 | 467.30 | 476.20 | 466.20 | 475.80 | 475.80 | 12,245,909 |
07 Jun 2024 | 475.85 | 480.10 | 466.25 | 469.75 | 469.75 | 26,382,699 |
06 Jun 2024 | 472.10 | 477.85 | 467.20 | 477.20 | 477.20 | 22,808,747 |
05 Jun 2024 | 468.50 | 471.35 | 464.90 | 470.05 | 470.05 | 26,654,418 |
04 Jun 2024 | 479.95 | 479.95 | 467.20 | 468.40 | 468.40 | 33,131,643 |
03 Jun 2024 | 485.35 | 486.80 | 476.65 | 481.50 | 481.50 | 17,135,011 |
31 May 2024 | 484.10 | 485.40 | 479.60 | 480.75 | 480.75 | 84,060,796 |
30 May 2024 | 473.90 | 486.15 | 470.90 | 481.90 | 481.90 | 43,793,528 |
29 May 2024 | 487.60 | 491.95 | 479.75 | 483.25 | 483.25 | 20,500,012 |
28 May 2024 | 487.65 | 492.15 | 481.00 | 489.00 | 489.00 | 60,968,576 |
24 May 2024 | 479.65 | 486.40 | 476.65 | 483.95 | 483.95 | 10,405,517 |
23 May 2024 | 481.00 | 488.61 | 476.60 | 483.45 | 483.45 | 20,298,470 |
22 May 2024 | 495.55 | 502.90 | 479.15 | 483.00 | 483.00 | 56,767,166 |
21 May 2024 | 499.00 | 504.60 | 496.25 | 499.90 | 499.90 | 23,073,023 |
20 May 2024 | 500.00 | 506.72 | 498.40 | 501.50 | 501.50 | 25,420,083 |
17 May 2024 | 495.00 | 498.45 | 487.55 | 497.00 | 497.00 | 43,470,926 |
16 May 2024 | 489.65 | 495.00 | 484.95 | 493.00 | 493.00 | 27,703,343 |
15 May 2024 | 494.55 | 498.90 | 485.55 | 487.90 | 487.90 | 25,352,094 |
14 May 2024 | 476.40 | 492.50 | 475.15 | 492.50 | 492.50 | 81,765,755 |
13 May 2024 | 474.75 | 478.90 | 472.70 | 475.40 | 475.40 | 33,670,670 |
10 May 2024 | 468.20 | 479.65 | 460.75 | 476.00 | 476.00 | 36,393,268 |
09 May 2024 | 462.10 | 466.75 | 457.90 | 463.55 | 463.55 | 44,413,332 |
08 May 2024 | 466.50 | 467.01 | 457.45 | 460.70 | 460.70 | 69,032,654 |
07 May 2024 | 460.00 | 469.05 | 459.40 | 467.95 | 467.95 | 28,078,420 |
03 May 2024 | 451.15 | 461.50 | 448.40 | 455.00 | 455.00 | 25,914,850 |
02 May 2024 | 464.40 | 469.30 | 453.05 | 458.70 | 458.70 | 46,263,484 |
02 May 2024 | 6.5 Dividend | |||||
01 May 2024 | 473.60 | 465.70 | 465.00 | 466.50 | 460.00 | 2,058,475 |
30 Apr 2024 | 473.45 | 473.45 | 469.74 | 467.70 | 461.18 | 36,605,263 |
29 Apr 2024 | 474.10 | 476.20 | 469.40 | 473.45 | 466.85 | 17,953,900 |
26 Apr 2024 | 474.35 | 477.20 | 468.85 | 469.50 | 462.96 | 23,930,228 |
25 Apr 2024 | 478.00 | 479.60 | 464.75 | 468.60 | 462.07 | 46,643,686 |
24 Apr 2024 | 475.00 | 479.55 | 471.85 | 474.10 | 467.49 | 91,615,218 |
23 Apr 2024 | 472.85 | 472.87 | 463.40 | 468.50 | 461.97 | 25,885,803 |
22 Apr 2024 | 473.95 | 482.00 | 472.45 | 474.90 | 468.28 | 49,296,256 |
19 Apr 2024 | 473.80 | 478.63 | 467.90 | 474.30 | 467.69 | 84,938,901 |
18 Apr 2024 | 474.10 | 475.06 | 470.00 | 475.00 | 468.38 | 70,400,214 |
17 Apr 2024 | 464.95 | 480.64 | 464.85 | 472.85 | 466.26 | 38,033,271 |
16 Apr 2024 | 472.70 | 475.30 | 463.90 | 466.60 | 460.10 | 40,152,207 |
15 Apr 2024 | 487.10 | 489.16 | 476.60 | 481.65 | 474.94 | 30,057,399 |
12 Apr 2024 | 467.90 | 488.20 | 467.90 | 485.70 | 478.93 | 51,549,012 |
11 Apr 2024 | 467.10 | 470.15 | 459.60 | 462.15 | 455.71 | 27,370,826 |
10 Apr 2024 | 476.25 | 478.30 | 462.65 | 468.00 | 461.48 | 73,895,449 |
09 Apr 2024 | 467.00 | 476.20 | 466.10 | 473.00 | 466.41 | 76,475,216 |
08 Apr 2024 | 458.15 | 469.10 | 457.95 | 466.80 | 460.30 | 35,053,075 |
05 Apr 2024 | 457.90 | 464.20 | 455.70 | 458.10 | 451.72 | 22,811,254 |
04 Apr 2024 | 460.20 | 466.95 | 459.85 | 463.55 | 457.09 | 29,108,298 |
03 Apr 2024 | 447.30 | 458.35 | 444.25 | 458.30 | 451.91 | 68,835,890 |
02 Apr 2024 | 442.30 | 449.85 | 441.15 | 448.40 | 442.15 | 41,349,309 |
28 Mar 2024 | 433.60 | 437.20 | 431.23 | 435.30 | 429.23 | 30,171,017 |
27 Mar 2024 | 423.50 | 428.75 | 420.25 | 428.75 | 422.78 | 18,265,442 |
26 Mar 2024 | 419.50 | 428.05 | 418.00 | 423.95 | 418.04 | 18,083,084 |
25 Mar 2024 | 426.65 | 429.72 | 423.60 | 423.60 | 417.70 | 29,544,306 |
22 Mar 2024 | 424.20 | 434.45 | 423.10 | 428.85 | 422.87 | 34,744,551 |
21 Mar 2024 | 428.10 | 433.00 | 426.70 | 428.00 | 422.04 | 70,078,436 |
20 Mar 2024 | 419.40 | 420.07 | 413.95 | 416.20 | 410.40 | 30,724,187 |
19 Mar 2024 | 421.25 | 423.55 | 413.39 | 418.60 | 412.77 | 63,550,905 |
18 Mar 2024 | 424.15 | 428.30 | 422.60 | 422.60 | 416.71 | 27,246,352 |
15 Mar 2024 | 423.75 | 428.08 | 419.90 | 425.20 | 419.28 | 95,872,842 |
14 Mar 2024 | 420.00 | 422.20 | 415.85 | 417.25 | 411.44 | 45,797,211 |
13 Mar 2024 | 405.85 | 422.20 | 402.80 | 419.20 | 413.36 | 103,279,556 |
12 Mar 2024 | 402.80 | 408.87 | 399.45 | 399.95 | 394.38 | 50,222,798 |
11 Mar 2024 | 394.35 | 398.50 | 391.20 | 398.40 | 392.85 | 21,774,900 |
08 Mar 2024 | 399.35 | 406.45 | 397.11 | 400.75 | 395.17 | 42,848,279 |
07 Mar 2024 | 390.70 | 400.55 | 389.75 | 399.10 | 393.54 | 62,867,102 |
06 Mar 2024 | 385.30 | 392.50 | 384.25 | 389.15 | 383.73 | 43,003,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |