Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,492.60 | 2,492.60 | 2,451.50 | 2,476.90 | 2,476.90 | 1,619,693 |
25 Jul 2024 | 2,544.80 | 2,556.65 | 2,459.45 | 2,480.65 | 2,480.65 | 3,469,181 |
24 Jul 2024 | 2,581.00 | 2,581.00 | 2,518.70 | 2,541.40 | 2,541.40 | 1,311,044 |
23 Jul 2024 | 2,596.60 | 2,606.50 | 2,550.00 | 2,581.55 | 2,581.55 | 968,499 |
22 Jul 2024 | 2,597.85 | 2,630.00 | 2,565.30 | 2,587.30 | 2,587.30 | 745,171 |
19 Jul 2024 | 2,634.85 | 2,645.50 | 2,586.45 | 2,597.85 | 2,597.85 | 538,936 |
18 Jul 2024 | 2,575.00 | 2,634.90 | 2,575.00 | 2,627.05 | 2,627.05 | 866,797 |
16 Jul 2024 | 2,604.60 | 2,618.85 | 2,569.05 | 2,607.30 | 2,607.30 | 757,069 |
16 Jul 2024 | 11.25 Dividend | |||||
15 Jul 2024 | 2,609.05 | 2,619.50 | 2,597.00 | 2,605.10 | 2,593.85 | 347,961 |
12 Jul 2024 | 2,605.00 | 2,619.85 | 2,585.85 | 2,609.00 | 2,597.73 | 725,893 |
11 Jul 2024 | 2,620.00 | 2,631.60 | 2,563.70 | 2,593.20 | 2,582.00 | 1,053,799 |
10 Jul 2024 | 2,637.90 | 2,649.95 | 2,598.05 | 2,616.45 | 2,605.15 | 534,990 |
09 Jul 2024 | 2,627.30 | 2,640.10 | 2,593.60 | 2,633.10 | 2,621.73 | 832,573 |
08 Jul 2024 | 2,574.15 | 2,620.00 | 2,561.45 | 2,603.40 | 2,592.16 | 724,276 |
05 Jul 2024 | 2,550.60 | 2,579.60 | 2,532.50 | 2,574.15 | 2,563.03 | 791,513 |
04 Jul 2024 | 2,560.00 | 2,565.00 | 2,542.05 | 2,545.15 | 2,534.16 | 313,676 |
03 Jul 2024 | 2,550.10 | 2,569.55 | 2,540.70 | 2,551.50 | 2,540.48 | 315,956 |
02 Jul 2024 | 2,585.40 | 2,588.00 | 2,533.15 | 2,544.45 | 2,533.46 | 581,100 |
01 Jul 2024 | 2,559.80 | 2,591.10 | 2,557.00 | 2,568.10 | 2,557.01 | 924,514 |
28 Jun 2024 | 2,533.75 | 2,573.70 | 2,528.30 | 2,551.65 | 2,540.63 | 1,182,033 |
27 Jun 2024 | 2,531.20 | 2,554.00 | 2,508.05 | 2,533.75 | 2,522.81 | 866,311 |
26 Jun 2024 | 2,522.60 | 2,547.00 | 2,507.45 | 2,534.25 | 2,523.31 | 479,356 |
25 Jun 2024 | 2,535.00 | 2,538.30 | 2,505.00 | 2,515.45 | 2,504.59 | 312,730 |
24 Jun 2024 | 2,498.40 | 2,532.00 | 2,484.50 | 2,530.05 | 2,519.12 | 724,201 |
21 Jun 2024 | 2,532.60 | 2,548.00 | 2,488.50 | 2,498.40 | 2,487.61 | 1,271,544 |
20 Jun 2024 | 2,525.00 | 2,551.15 | 2,500.00 | 2,539.75 | 2,528.78 | 657,413 |
19 Jun 2024 | 2,550.00 | 2,559.60 | 2,517.85 | 2,526.05 | 2,515.14 | 784,307 |
18 Jun 2024 | 2,549.00 | 2,555.00 | 2,534.00 | 2,550.35 | 2,539.34 | 259,554 |
14 Jun 2024 | 2,564.60 | 2,564.60 | 2,534.10 | 2,542.50 | 2,531.52 | 429,472 |
13 Jun 2024 | 2,594.15 | 2,614.45 | 2,545.15 | 2,551.75 | 2,540.73 | 1,081,272 |
12 Jun 2024 | 2,544.00 | 2,554.75 | 2,521.00 | 2,537.30 | 2,526.34 | 480,408 |
11 Jun 2024 | 2,560.00 | 2,575.00 | 2,534.00 | 2,541.95 | 2,530.97 | 569,411 |
10 Jun 2024 | 2,510.00 | 2,565.00 | 2,507.05 | 2,548.20 | 2,537.20 | 795,174 |
07 Jun 2024 | 2,476.45 | 2,516.25 | 2,467.00 | 2,502.45 | 2,491.64 | 1,011,202 |
06 Jun 2024 | 2,518.00 | 2,518.00 | 2,452.65 | 2,471.40 | 2,460.73 | 972,140 |
05 Jun 2024 | 2,430.00 | 2,574.05 | 2,430.00 | 2,509.85 | 2,499.01 | 2,028,779 |
04 Jun 2024 | 2,363.95 | 2,438.00 | 2,327.45 | 2,427.75 | 2,417.27 | 1,558,531 |
03 Jun 2024 | 2,374.80 | 2,388.95 | 2,350.00 | 2,355.05 | 2,344.88 | 1,072,515 |
31 May 2024 | 2,425.60 | 2,425.60 | 2,345.00 | 2,354.90 | 2,344.73 | 2,532,973 |
30 May 2024 | 2,465.05 | 2,473.10 | 2,400.55 | 2,404.80 | 2,394.42 | 1,274,214 |
29 May 2024 | 2,447.70 | 2,497.00 | 2,445.00 | 2,476.20 | 2,465.51 | 869,600 |
28 May 2024 | 2,461.15 | 2,467.65 | 2,446.00 | 2,451.70 | 2,441.11 | 521,672 |
27 May 2024 | 2,477.00 | 2,479.00 | 2,455.00 | 2,459.90 | 2,449.28 | 535,831 |
24 May 2024 | 2,476.95 | 2,485.00 | 2,458.05 | 2,467.75 | 2,457.09 | 453,772 |
23 May 2024 | 2,481.00 | 2,487.50 | 2,455.55 | 2,474.15 | 2,463.47 | 781,663 |
22 May 2024 | 2,472.00 | 2,487.50 | 2,461.90 | 2,469.15 | 2,458.49 | 787,327 |
21 May 2024 | 2,466.00 | 2,489.60 | 2,432.00 | 2,460.80 | 2,450.17 | 1,287,451 |
17 May 2024 | 2,468.35 | 2,468.35 | 2,433.80 | 2,445.50 | 2,434.94 | 721,178 |
16 May 2024 | 2,470.00 | 2,479.95 | 2,420.30 | 2,468.35 | 2,457.69 | 972,494 |
15 May 2024 | 2,488.00 | 2,499.00 | 2,460.00 | 2,465.00 | 2,454.35 | 434,406 |
14 May 2024 | 2,506.10 | 2,518.95 | 2,482.00 | 2,487.35 | 2,476.61 | 556,747 |
13 May 2024 | 2,532.75 | 2,541.90 | 2,506.05 | 2,516.25 | 2,505.38 | 340,381 |
10 May 2024 | 2,513.45 | 2,549.00 | 2,503.45 | 2,533.20 | 2,522.26 | 697,416 |
09 May 2024 | 2,539.00 | 2,549.90 | 2,502.00 | 2,513.45 | 2,502.60 | 702,155 |
08 May 2024 | 2,502.45 | 2,548.00 | 2,485.65 | 2,539.00 | 2,528.04 | 699,070 |
07 May 2024 | 2,469.00 | 2,528.35 | 2,459.55 | 2,508.65 | 2,497.82 | 1,073,459 |
06 May 2024 | 2,474.40 | 2,479.95 | 2,446.95 | 2,457.40 | 2,446.79 | 715,996 |
03 May 2024 | 2,515.10 | 2,523.05 | 2,436.25 | 2,456.10 | 2,445.49 | 1,128,730 |
02 May 2024 | 2,507.40 | 2,541.00 | 2,505.00 | 2,512.30 | 2,501.45 | 1,111,913 |
30 Apr 2024 | 2,517.70 | 2,537.60 | 2,500.55 | 2,507.40 | 2,496.57 | 812,639 |
29 Apr 2024 | 2,502.00 | 2,524.40 | 2,490.00 | 2,509.80 | 2,498.96 | 621,562 |
26 Apr 2024 | 2,574.95 | 2,582.80 | 2,471.05 | 2,482.75 | 2,472.03 | 1,321,564 |
25 Apr 2024 | 2,519.95 | 2,577.90 | 2,471.25 | 2,562.65 | 2,551.58 | 3,240,864 |
24 Apr 2024 | 2,515.05 | 2,535.80 | 2,488.25 | 2,500.15 | 2,489.35 | 723,518 |
23 Apr 2024 | 2,449.00 | 2,510.00 | 2,425.95 | 2,501.25 | 2,490.45 | 1,124,409 |
22 Apr 2024 | 2,436.50 | 2,482.00 | 2,427.85 | 2,458.70 | 2,448.08 | 1,252,353 |
19 Apr 2024 | 2,430.00 | 2,471.35 | 2,410.00 | 2,437.70 | 2,427.17 | 1,851,012 |
18 Apr 2024 | 2,540.10 | 2,542.65 | 2,410.60 | 2,462.55 | 2,451.92 | 3,038,833 |
16 Apr 2024 | 2,550.15 | 2,583.65 | 2,542.30 | 2,546.10 | 2,535.10 | 768,861 |
15 Apr 2024 | 2,510.00 | 2,577.00 | 2,510.00 | 2,553.65 | 2,542.62 | 1,146,823 |
12 Apr 2024 | 2,534.70 | 2,559.00 | 2,516.20 | 2,536.20 | 2,525.25 | 1,239,965 |
10 Apr 2024 | 2,514.00 | 2,533.00 | 2,494.05 | 2,527.60 | 2,516.68 | 494,880 |
09 Apr 2024 | 2,506.00 | 2,522.20 | 2,497.00 | 2,502.80 | 2,491.99 | 433,941 |
08 Apr 2024 | 2,531.00 | 2,547.25 | 2,492.85 | 2,498.05 | 2,487.26 | 1,218,490 |
05 Apr 2024 | 2,575.00 | 2,576.00 | 2,534.00 | 2,537.65 | 2,526.69 | 766,227 |
04 Apr 2024 | 2,569.80 | 2,570.00 | 2,514.10 | 2,549.60 | 2,538.59 | 1,391,376 |
03 Apr 2024 | 2,623.30 | 2,623.95 | 2,545.00 | 2,553.95 | 2,542.92 | 1,925,139 |
02 Apr 2024 | 2,597.00 | 2,630.00 | 2,583.00 | 2,623.30 | 2,611.97 | 722,883 |
01 Apr 2024 | 2,622.35 | 2,642.60 | 2,582.50 | 2,585.60 | 2,574.43 | 743,032 |
28 Mar 2024 | 2,567.05 | 2,638.70 | 2,567.05 | 2,622.35 | 2,611.03 | 2,182,916 |
27 Mar 2024 | 2,586.10 | 2,590.55 | 2,551.75 | 2,566.45 | 2,555.37 | 900,596 |
26 Mar 2024 | 2,568.00 | 2,596.50 | 2,532.15 | 2,586.10 | 2,574.93 | 970,852 |
22 Mar 2024 | 2,540.20 | 2,592.00 | 2,537.00 | 2,573.40 | 2,562.29 | 1,013,563 |
21 Mar 2024 | 2,551.00 | 2,562.05 | 2,525.15 | 2,553.65 | 2,542.62 | 903,877 |
20 Mar 2024 | 2,514.00 | 2,555.00 | 2,498.05 | 2,550.25 | 2,539.24 | 699,645 |
19 Mar 2024 | 2,580.00 | 2,584.75 | 2,468.15 | 2,496.05 | 2,485.27 | 1,748,864 |
18 Mar 2024 | 2,603.65 | 2,610.80 | 2,558.75 | 2,580.35 | 2,569.21 | 642,596 |
15 Mar 2024 | 2,616.95 | 2,629.90 | 2,585.20 | 2,603.65 | 2,592.41 | 1,266,992 |
14 Mar 2024 | 2,590.00 | 2,619.95 | 2,573.90 | 2,612.75 | 2,601.47 | 1,122,997 |
13 Mar 2024 | 2,594.95 | 2,653.65 | 2,552.85 | 2,582.95 | 2,571.80 | 1,813,802 |
12 Mar 2024 | 2,606.05 | 2,615.05 | 2,566.30 | 2,590.15 | 2,578.96 | 863,235 |
11 Mar 2024 | 2,560.95 | 2,631.00 | 2,548.55 | 2,611.50 | 2,600.22 | 1,495,299 |
07 Mar 2024 | 2,530.00 | 2,566.00 | 2,519.00 | 2,560.95 | 2,549.89 | 648,652 |
06 Mar 2024 | 2,540.00 | 2,566.75 | 2,508.25 | 2,533.05 | 2,522.11 | 991,640 |
05 Mar 2024 | 2,590.00 | 2,595.20 | 2,532.00 | 2,538.65 | 2,527.69 | 339,302 |
04 Mar 2024 | 2,594.90 | 2,601.10 | 2,577.40 | 2,589.10 | 2,577.92 | 634,310 |
01 Mar 2024 | 2,596.20 | 2,616.55 | 2,582.50 | 2,601.45 | 2,590.22 | 755,728 |
29 Feb 2024 | 2,571.45 | 2,606.20 | 2,547.05 | 2,596.20 | 2,584.99 | 1,387,288 |
28 Feb 2024 | 2,601.00 | 2,605.00 | 2,560.25 | 2,570.90 | 2,559.80 | 492,787 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |