Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 363.50 | 368.90 | 356.10 | 361.90 | 361.90 | 40,561,517 |
25 Jul 2024 | 326.40 | 339.90 | 325.33 | 338.10 | 338.10 | 19,097,345 |
24 Jul 2024 | 337.10 | 339.80 | 333.82 | 337.50 | 337.50 | 16,892,731 |
23 Jul 2024 | 339.80 | 340.60 | 336.80 | 340.00 | 340.00 | 15,843,945 |
22 Jul 2024 | 337.20 | 338.80 | 335.30 | 338.60 | 338.60 | 21,384,421 |
19 Jul 2024 | 332.20 | 338.13 | 326.40 | 335.50 | 335.50 | 10,549,199 |
18 Jul 2024 | 330.70 | 337.20 | 330.60 | 336.30 | 336.30 | 16,364,928 |
17 Jul 2024 | 327.70 | 331.00 | 325.60 | 328.40 | 328.40 | 13,007,298 |
16 Jul 2024 | 321.70 | 326.80 | 319.70 | 326.70 | 326.70 | 11,785,154 |
15 Jul 2024 | 319.80 | 325.60 | 317.60 | 322.80 | 322.80 | 10,469,729 |
12 Jul 2024 | 327.90 | 329.80 | 323.50 | 323.60 | 323.60 | 16,413,881 |
11 Jul 2024 | 324.10 | 326.90 | 320.70 | 326.80 | 326.80 | 14,208,445 |
10 Jul 2024 | 323.30 | 325.10 | 320.60 | 322.70 | 322.70 | 29,355,218 |
09 Jul 2024 | 329.40 | 331.20 | 321.40 | 322.60 | 322.60 | 16,608,144 |
08 Jul 2024 | 324.60 | 332.70 | 322.40 | 329.40 | 329.40 | 40,669,283 |
05 Jul 2024 | 326.90 | 328.50 | 323.80 | 324.80 | 324.80 | 20,949,543 |
04 Jul 2024 | 323.30 | 327.00 | 319.50 | 325.80 | 325.80 | 11,649,920 |
03 Jul 2024 | 319.80 | 322.00 | 318.50 | 321.50 | 321.50 | 16,793,041 |
02 Jul 2024 | 314.50 | 319.22 | 313.00 | 317.10 | 317.10 | 21,767,927 |
01 Jul 2024 | 314.90 | 325.00 | 309.90 | 315.00 | 315.00 | 15,535,781 |
28 Jun 2024 | 317.00 | 320.90 | 311.00 | 311.80 | 311.80 | 21,949,705 |
27 Jun 2024 | 312.80 | 314.80 | 309.10 | 313.30 | 313.30 | 16,878,576 |
26 Jun 2024 | 312.80 | 314.12 | 308.20 | 311.00 | 311.00 | 51,836,672 |
25 Jun 2024 | 315.70 | 317.60 | 307.68 | 310.00 | 310.00 | 17,518,500 |
24 Jun 2024 | 319.50 | 322.50 | 314.30 | 315.70 | 315.70 | 36,754,186 |
21 Jun 2024 | 320.60 | 322.60 | 314.20 | 314.80 | 314.80 | 134,567,756 |
20 Jun 2024 | 311.80 | 320.50 | 309.90 | 320.50 | 320.50 | 36,604,533 |
19 Jun 2024 | 310.40 | 315.70 | 309.40 | 312.50 | 312.50 | 8,694,300 |
18 Jun 2024 | 312.50 | 313.00 | 308.00 | 310.20 | 310.20 | 18,621,242 |
17 Jun 2024 | 310.00 | 310.48 | 304.90 | 308.00 | 308.00 | 14,622,992 |
14 Jun 2024 | 308.50 | 310.10 | 300.20 | 307.20 | 307.20 | 15,037,419 |
13 Jun 2024 | 309.10 | 310.46 | 307.30 | 308.30 | 308.30 | 25,639,536 |
12 Jun 2024 | 307.20 | 311.50 | 301.90 | 310.10 | 310.10 | 46,970,669 |
11 Jun 2024 | 311.30 | 313.40 | 301.40 | 303.80 | 303.80 | 54,090,329 |
10 Jun 2024 | 312.80 | 318.90 | 308.40 | 310.90 | 310.90 | 25,612,036 |
07 Jun 2024 | 319.00 | 320.90 | 311.65 | 316.90 | 316.90 | 18,510,630 |
06 Jun 2024 | 312.70 | 318.80 | 310.50 | 318.80 | 318.80 | 11,283,013 |
05 Jun 2024 | 314.40 | 315.90 | 310.00 | 312.40 | 312.40 | 11,465,503 |
04 Jun 2024 | 318.20 | 318.90 | 312.70 | 313.50 | 313.50 | 13,692,693 |
03 Jun 2024 | 320.00 | 322.10 | 317.70 | 319.70 | 319.70 | 21,067,564 |
31 May 2024 | 317.00 | 318.70 | 315.00 | 315.00 | 315.00 | 108,537,458 |
30 May 2024 | 308.50 | 316.40 | 306.90 | 316.20 | 316.20 | 27,123,404 |
29 May 2024 | 310.90 | 312.60 | 307.50 | 310.10 | 310.10 | 61,372,760 |
28 May 2024 | 308.40 | 312.30 | 305.60 | 309.40 | 309.40 | 36,468,989 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 314.00 | 315.70 | 305.50 | 307.20 | 307.20 | 49,535,285 |
22 May 2024 | 313.50 | 320.40 | 312.00 | 313.50 | 313.50 | 55,220,401 |
21 May 2024 | 314.30 | 319.00 | 312.70 | 315.10 | 315.10 | 28,788,000 |
20 May 2024 | 321.80 | 322.10 | 316.60 | 317.00 | 317.00 | 30,674,417 |
17 May 2024 | 326.00 | 327.53 | 319.90 | 321.00 | 321.00 | 21,676,972 |
16 May 2024 | 327.70 | 329.80 | 324.40 | 326.40 | 326.40 | 12,596,870 |
15 May 2024 | 325.10 | 328.10 | 321.60 | 326.40 | 326.40 | 30,683,236 |
14 May 2024 | 320.00 | 324.80 | 318.00 | 323.60 | 323.60 | 56,855,688 |
13 May 2024 | 318.90 | 321.50 | 316.70 | 320.00 | 320.00 | 34,849,038 |
10 May 2024 | 318.10 | 320.50 | 315.80 | 319.30 | 319.30 | 13,326,847 |
09 May 2024 | 317.80 | 321.43 | 315.00 | 317.80 | 317.80 | 27,610,156 |
08 May 2024 | 312.30 | 317.00 | 310.80 | 317.00 | 317.00 | 24,102,798 |
07 May 2024 | 307.00 | 317.90 | 307.00 | 312.00 | 312.00 | 58,607,016 |
03 May 2024 | 304.90 | 307.20 | 301.30 | 305.00 | 305.00 | 11,320,341 |
02 May 2024 | 304.00 | 304.00 | 304.00 | 303.20 | 303.20 | 60,342,241 |
01 May 2024 | 305.20 | 307.95 | 303.00 | 304.80 | 304.80 | 27,320,465 |
30 Apr 2024 | 301.40 | 309.30 | 299.70 | 303.50 | 303.50 | 28,958,448 |
29 Apr 2024 | 309.50 | 310.00 | 300.83 | 302.50 | 302.50 | 25,077,684 |
26 Apr 2024 | 296.00 | 308.70 | 295.50 | 307.40 | 307.40 | 57,160,251 |
25 Apr 2024 | 288.00 | 291.24 | 285.00 | 289.80 | 289.80 | 48,741,809 |
24 Apr 2024 | 285.00 | 287.50 | 282.00 | 285.90 | 285.90 | 79,759,421 |
23 Apr 2024 | 282.00 | 286.97 | 281.30 | 285.80 | 285.80 | 27,743,088 |
22 Apr 2024 | 280.70 | 282.18 | 278.60 | 279.70 | 279.70 | 24,833,895 |
19 Apr 2024 | 274.10 | 277.93 | 272.50 | 276.70 | 276.70 | 25,990,611 |
18 Apr 2024 | 275.40 | 277.70 | 273.40 | 275.40 | 275.40 | 32,713,225 |
17 Apr 2024 | 268.60 | 274.10 | 267.00 | 272.40 | 272.40 | 11,269,812 |
16 Apr 2024 | 270.20 | 271.60 | 267.70 | 268.80 | 268.80 | 31,061,155 |
15 Apr 2024 | 275.30 | 279.50 | 275.00 | 276.80 | 276.80 | 23,374,274 |
12 Apr 2024 | 275.10 | 278.00 | 273.50 | 274.50 | 274.50 | 15,761,217 |
11 Apr 2024 | 277.90 | 279.40 | 270.20 | 272.50 | 272.50 | 46,759,559 |
10 Apr 2024 | 278.40 | 279.80 | 275.90 | 278.40 | 278.40 | 38,848,320 |
09 Apr 2024 | 278.10 | 279.90 | 275.80 | 276.00 | 276.00 | 23,965,950 |
08 Apr 2024 | 277.80 | 280.70 | 277.50 | 278.30 | 278.30 | 20,389,975 |
05 Apr 2024 | 277.50 | 279.30 | 277.50 | 278.40 | 278.40 | 20,411,707 |
04 Apr 2024 | 274.40 | 281.00 | 273.50 | 280.50 | 280.50 | 49,149,789 |
03 Apr 2024 | 266.70 | 273.00 | 266.40 | 272.70 | 272.70 | 34,901,617 |
02 Apr 2024 | 265.10 | 267.90 | 263.70 | 267.10 | 267.10 | 31,032,477 |
28 Mar 2024 | 265.00 | 266.70 | 263.70 | 265.50 | 265.50 | 25,164,728 |
27 Mar 2024 | 260.30 | 263.10 | 259.60 | 262.80 | 262.80 | 33,357,569 |
26 Mar 2024 | 258.70 | 262.80 | 258.70 | 262.40 | 262.40 | 46,259,612 |
25 Mar 2024 | 261.30 | 261.80 | 257.40 | 260.00 | 260.00 | 30,669,324 |
22 Mar 2024 | 254.50 | 261.60 | 254.50 | 261.10 | 261.10 | 68,959,021 |
21 Mar 2024 | 249.80 | 253.80 | 248.00 | 253.40 | 253.40 | 57,791,909 |
20 Mar 2024 | 238.80 | 247.38 | 238.80 | 245.50 | 245.50 | 25,960,540 |
19 Mar 2024 | 239.00 | 241.15 | 237.30 | 240.00 | 240.00 | 26,434,028 |
18 Mar 2024 | 238.70 | 240.60 | 237.49 | 240.10 | 240.10 | 43,080,209 |
15 Mar 2024 | 239.90 | 243.69 | 239.80 | 240.20 | 240.20 | 126,100,754 |
14 Mar 2024 | 242.20 | 243.40 | 239.10 | 240.00 | 240.00 | 58,629,019 |
14 Mar 2024 | 11.5 Dividend | |||||
13 Mar 2024 | 254.50 | 256.50 | 250.60 | 252.80 | 241.30 | 45,181,813 |
12 Mar 2024 | 251.00 | 257.43 | 242.29 | 254.00 | 242.45 | 26,935,045 |
11 Mar 2024 | 249.70 | 251.40 | 239.09 | 249.90 | 238.53 | 90,593,615 |
08 Mar 2024 | 251.30 | 253.80 | 249.10 | 250.60 | 239.20 | 21,611,230 |
07 Mar 2024 | 252.50 | 253.41 | 249.10 | 250.40 | 239.01 | 46,470,600 |
06 Mar 2024 | 250.30 | 255.52 | 249.90 | 252.40 | 240.92 | 52,027,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |