Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,768.00 | 1,829.70 | 1,762.00 | 1,814.30 | 1,814.30 | 412,725 |
25 Jul 2024 | 1,732.35 | 1,779.80 | 1,732.35 | 1,775.30 | 1,775.30 | 46,300 |
24 Jul 2024 | 1,757.05 | 1,780.60 | 1,729.45 | 1,746.10 | 1,746.10 | 168,044 |
23 Jul 2024 | 1,779.40 | 1,780.35 | 1,739.45 | 1,769.35 | 1,769.35 | 180,938 |
22 Jul 2024 | 1,822.00 | 1,822.00 | 1,748.85 | 1,757.10 | 1,757.10 | 743,636 |
19 Jul 2024 | 1,815.80 | 1,830.90 | 1,806.55 | 1,821.75 | 1,821.75 | 244,626 |
19 Jul 2024 | 2 Dividend | |||||
18 Jul 2024 | 1,819.90 | 1,831.00 | 1,793.05 | 1,823.10 | 1,821.10 | 93,853 |
16 Jul 2024 | 1,840.15 | 1,849.15 | 1,801.00 | 1,805.20 | 1,803.22 | 137,128 |
15 Jul 2024 | 1,834.35 | 1,857.55 | 1,828.30 | 1,844.15 | 1,842.13 | 765,851 |
12 Jul 2024 | 1,835.70 | 1,851.05 | 1,826.05 | 1,833.25 | 1,831.24 | 1,209,033 |
11 Jul 2024 | 1,827.60 | 1,851.60 | 1,821.15 | 1,844.25 | 1,842.23 | 102,758 |
10 Jul 2024 | 1,835.65 | 1,842.60 | 1,820.40 | 1,831.15 | 1,829.14 | 34,776 |
09 Jul 2024 | 1,853.05 | 1,869.65 | 1,830.00 | 1,847.60 | 1,845.57 | 94,910 |
08 Jul 2024 | 1,850.05 | 1,856.75 | 1,835.30 | 1,851.95 | 1,849.92 | 270,998 |
05 Jul 2024 | 1,832.85 | 1,857.95 | 1,818.60 | 1,851.95 | 1,849.92 | 403,471 |
04 Jul 2024 | 1,806.00 | 1,837.95 | 1,802.35 | 1,834.40 | 1,832.39 | 375,470 |
03 Jul 2024 | 1,756.45 | 1,814.90 | 1,755.00 | 1,811.60 | 1,809.61 | 369,946 |
02 Jul 2024 | 1,820.00 | 1,820.50 | 1,736.65 | 1,769.60 | 1,767.66 | 406,469 |
01 Jul 2024 | 1,804.95 | 1,813.45 | 1,789.25 | 1,808.75 | 1,806.77 | 437,728 |
28 Jun 2024 | 1,815.65 | 1,847.50 | 1,799.00 | 1,803.00 | 1,801.02 | 329,726 |
27 Jun 2024 | 1,795.50 | 1,837.85 | 1,785.25 | 1,830.80 | 1,828.79 | 92,794 |
26 Jun 2024 | 1,782.70 | 1,815.70 | 1,776.75 | 1,797.10 | 1,795.13 | 250,791 |
25 Jun 2024 | 1,773.05 | 1,797.90 | 1,763.50 | 1,782.15 | 1,780.19 | 85,636 |
24 Jun 2024 | 1,759.35 | 1,775.95 | 1,749.80 | 1,772.40 | 1,770.46 | 723,355 |
21 Jun 2024 | 1,765.10 | 1,787.00 | 1,745.50 | 1,773.50 | 1,771.55 | 501,421 |
20 Jun 2024 | 1,757.00 | 1,789.90 | 1,757.00 | 1,765.05 | 1,763.11 | 217,261 |
19 Jun 2024 | 1,728.20 | 1,763.00 | 1,716.00 | 1,748.25 | 1,746.33 | 366,487 |
18 Jun 2024 | 1,717.20 | 1,723.95 | 1,703.50 | 1,719.60 | 1,717.71 | 159,587 |
14 Jun 2024 | 1,711.15 | 1,735.00 | 1,711.00 | 1,717.00 | 1,715.12 | 662,754 |
13 Jun 2024 | 1,730.00 | 1,737.80 | 1,719.05 | 1,726.40 | 1,724.51 | 76,830 |
12 Jun 2024 | 1,716.10 | 1,733.90 | 1,711.65 | 1,715.50 | 1,713.62 | 126,459 |
11 Jun 2024 | 1,745.30 | 1,745.50 | 1,717.10 | 1,720.30 | 1,718.41 | 137,666 |
10 Jun 2024 | 1,759.95 | 1,772.95 | 1,733.30 | 1,745.50 | 1,743.59 | 754,324 |
07 Jun 2024 | 1,734.95 | 1,758.60 | 1,721.85 | 1,753.05 | 1,751.13 | 490,035 |
06 Jun 2024 | 1,727.95 | 1,738.00 | 1,703.95 | 1,735.00 | 1,733.10 | 239,151 |
05 Jun 2024 | 1,667.75 | 1,724.70 | 1,645.40 | 1,718.75 | 1,716.86 | 293,730 |
04 Jun 2024 | 1,718.00 | 1,718.00 | 1,602.20 | 1,638.60 | 1,636.80 | 554,378 |
03 Jun 2024 | 1,720.00 | 1,736.60 | 1,700.45 | 1,719.05 | 1,717.16 | 665,687 |
31 May 2024 | 1,695.05 | 1,703.65 | 1,661.75 | 1,679.70 | 1,677.86 | 366,895 |
30 May 2024 | 1,680.25 | 1,707.35 | 1,680.25 | 1,690.65 | 1,688.80 | 275,510 |
29 May 2024 | 1,692.05 | 1,710.45 | 1,682.05 | 1,688.30 | 1,686.45 | 86,282 |
28 May 2024 | 1,719.85 | 1,719.85 | 1,699.50 | 1,702.25 | 1,700.38 | 23,070 |
27 May 2024 | 1,701.05 | 1,721.90 | 1,701.05 | 1,710.95 | 1,709.07 | 311,075 |
24 May 2024 | 1,700.15 | 1,717.75 | 1,694.55 | 1,703.00 | 1,701.13 | 123,527 |
23 May 2024 | 1,700.45 | 1,712.95 | 1,697.70 | 1,708.65 | 1,706.78 | 149,956 |
22 May 2024 | 1,707.00 | 1,707.00 | 1,681.05 | 1,700.40 | 1,698.53 | 483,253 |
21 May 2024 | 1,696.40 | 1,714.60 | 1,691.00 | 1,697.10 | 1,695.24 | 46,272 |
17 May 2024 | 1,663.15 | 1,705.95 | 1,663.15 | 1,697.00 | 1,695.14 | 216,324 |
16 May 2024 | 1,652.05 | 1,675.00 | 1,648.10 | 1,671.90 | 1,670.07 | 228,244 |
15 May 2024 | 1,643.30 | 1,654.00 | 1,637.30 | 1,651.25 | 1,649.44 | 89,635 |
14 May 2024 | 1,640.25 | 1,649.80 | 1,633.00 | 1,646.10 | 1,644.29 | 92,928 |
13 May 2024 | 1,624.95 | 1,644.25 | 1,615.35 | 1,641.15 | 1,639.35 | 373,821 |
10 May 2024 | 1,644.00 | 1,653.05 | 1,615.75 | 1,630.50 | 1,628.71 | 198,710 |
09 May 2024 | 1,648.35 | 1,661.55 | 1,636.50 | 1,642.25 | 1,640.45 | 249,055 |
08 May 2024 | 1,640.00 | 1,657.00 | 1,635.35 | 1,648.60 | 1,646.79 | 287,858 |
07 May 2024 | 1,630.00 | 1,647.00 | 1,617.30 | 1,644.30 | 1,642.50 | 393,559 |
06 May 2024 | 1,600.00 | 1,633.00 | 1,595.15 | 1,624.75 | 1,622.97 | 1,127,069 |
03 May 2024 | 1,584.65 | 1,587.30 | 1,544.15 | 1,547.25 | 1,545.55 | 1,645,704 |
02 May 2024 | 1,596.00 | 1,596.00 | 1,552.55 | 1,575.80 | 1,574.07 | 10,526,260 |
30 Apr 2024 | 1,643.70 | 1,647.00 | 1,621.00 | 1,623.75 | 1,621.97 | 241,364 |
29 Apr 2024 | 1,613.20 | 1,646.95 | 1,609.40 | 1,640.25 | 1,638.45 | 370,245 |
26 Apr 2024 | 1,644.00 | 1,654.80 | 1,605.00 | 1,608.40 | 1,606.64 | 1,112,366 |
25 Apr 2024 | 1,675.00 | 1,689.45 | 1,620.00 | 1,643.00 | 1,641.20 | 2,544,976 |
24 Apr 2024 | 1,806.65 | 1,845.50 | 1,806.65 | 1,843.05 | 1,841.03 | 143,115 |
23 Apr 2024 | 1,819.75 | 1,828.90 | 1,803.80 | 1,813.25 | 1,811.26 | 70,454 |
22 Apr 2024 | 1,800.20 | 1,822.00 | 1,800.20 | 1,809.85 | 1,807.86 | 349,574 |
19 Apr 2024 | 1,776.00 | 1,804.95 | 1,763.40 | 1,793.20 | 1,791.23 | 203,258 |
18 Apr 2024 | 1,797.80 | 1,813.10 | 1,782.80 | 1,786.45 | 1,784.49 | 245,467 |
16 Apr 2024 | 1,775.05 | 1,804.60 | 1,775.05 | 1,795.40 | 1,793.43 | 151,037 |
15 Apr 2024 | 1,777.35 | 1,809.00 | 1,777.35 | 1,797.85 | 1,795.88 | 285,462 |
12 Apr 2024 | 1,818.65 | 1,818.65 | 1,798.75 | 1,813.60 | 1,811.61 | 319,551 |
10 Apr 2024 | 1,787.80 | 1,829.25 | 1,783.25 | 1,825.10 | 1,823.10 | 351,642 |
09 Apr 2024 | 1,791.00 | 1,793.00 | 1,776.10 | 1,782.25 | 1,780.29 | 28,190 |
08 Apr 2024 | 1,798.95 | 1,801.20 | 1,784.75 | 1,788.00 | 1,786.04 | 239,675 |
05 Apr 2024 | 1,748.00 | 1,787.40 | 1,741.30 | 1,785.25 | 1,783.29 | 163,548 |
04 Apr 2024 | 1,740.00 | 1,751.85 | 1,723.40 | 1,748.70 | 1,746.78 | 230,055 |
03 Apr 2024 | 1,755.95 | 1,755.95 | 1,729.30 | 1,731.50 | 1,729.60 | 100,571 |
02 Apr 2024 | 1,794.90 | 1,795.45 | 1,754.90 | 1,756.65 | 1,754.72 | 215,540 |
01 Apr 2024 | 1,790.10 | 1,817.70 | 1,786.15 | 1,789.50 | 1,787.54 | 143,233 |
28 Mar 2024 | 1,776.15 | 1,803.50 | 1,774.10 | 1,785.80 | 1,783.84 | 191,686 |
27 Mar 2024 | 1,755.00 | 1,778.90 | 1,752.95 | 1,775.65 | 1,773.70 | 121,653 |
26 Mar 2024 | 1,771.75 | 1,775.25 | 1,750.00 | 1,754.95 | 1,753.02 | 173,471 |
22 Mar 2024 | 1,760.70 | 1,782.85 | 1,760.70 | 1,774.70 | 1,772.75 | 220,011 |
21 Mar 2024 | 1,774.35 | 1,790.00 | 1,765.25 | 1,772.20 | 1,770.26 | 31,968 |
20 Mar 2024 | 1,749.05 | 1,768.60 | 1,730.55 | 1,765.25 | 1,763.31 | 116,731 |
19 Mar 2024 | 1,738.80 | 1,756.95 | 1,731.30 | 1,748.85 | 1,746.93 | 180,543 |
18 Mar 2024 | 1,739.65 | 1,744.90 | 1,715.40 | 1,737.25 | 1,735.34 | 330,956 |
15 Mar 2024 | 1,739.40 | 1,755.00 | 1,721.50 | 1,738.95 | 1,737.04 | 387,489 |
14 Mar 2024 | 1,725.00 | 1,757.55 | 1,720.00 | 1,743.15 | 1,741.24 | 41,648 |
13 Mar 2024 | 1,721.05 | 1,742.45 | 1,717.85 | 1,727.90 | 1,726.00 | 110,013 |
12 Mar 2024 | 1,734.00 | 1,742.85 | 1,708.15 | 1,720.35 | 1,718.46 | 202,293 |
11 Mar 2024 | 1,755.40 | 1,764.85 | 1,725.00 | 1,729.20 | 1,727.30 | 123,043 |
07 Mar 2024 | 1,760.00 | 1,764.90 | 1,744.25 | 1,748.15 | 1,746.23 | 110,371 |
06 Mar 2024 | 1,720.65 | 1,771.30 | 1,719.00 | 1,758.30 | 1,756.37 | 224,444 |
05 Mar 2024 | 1,720.50 | 1,726.95 | 1,708.95 | 1,716.00 | 1,714.12 | 101,039 |
04 Mar 2024 | 1,725.45 | 1,741.55 | 1,718.50 | 1,727.00 | 1,725.11 | 289,656 |
01 Mar 2024 | 1,691.05 | 1,729.90 | 1,691.05 | 1,727.25 | 1,725.36 | 278,465 |
29 Feb 2024 | 1,684.05 | 1,701.60 | 1,666.80 | 1,690.80 | 1,688.95 | 7,373,695 |
28 Feb 2024 | 1,712.70 | 1,712.70 | 1,676.35 | 1,683.55 | 1,681.70 | 48,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |