Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,529.50 | 1,565.50 | 1,527.50 | 1,560.00 | 1,560.00 | 639,805 |
25 Jul 2024 | 1,503.50 | 1,536.50 | 1,491.50 | 1,532.50 | 1,532.50 | 470,631 |
24 Jul 2024 | 1,488.00 | 1,527.00 | 1,469.00 | 1,522.00 | 1,522.00 | 711,620 |
23 Jul 2024 | 1,507.00 | 1,510.50 | 1,487.91 | 1,502.00 | 1,502.00 | 654,390 |
22 Jul 2024 | 1,525.00 | 1,536.00 | 1,505.50 | 1,505.50 | 1,505.50 | 650,060 |
19 Jul 2024 | 1,530.00 | 1,539.22 | 1,492.00 | 1,517.50 | 1,517.50 | 625,550 |
18 Jul 2024 | 1,511.00 | 1,547.50 | 1,492.00 | 1,536.00 | 1,536.00 | 843,210 |
17 Jul 2024 | 1,500.00 | 1,510.50 | 1,490.00 | 1,501.50 | 1,501.50 | 1,367,974 |
16 Jul 2024 | 1,479.50 | 1,502.50 | 1,471.00 | 1,501.00 | 1,501.00 | 814,061 |
15 Jul 2024 | 1,490.00 | 1,505.00 | 1,475.50 | 1,493.50 | 1,493.50 | 2,310,310 |
12 Jul 2024 | 1,492.00 | 1,498.00 | 1,471.50 | 1,496.00 | 1,496.00 | 1,330,530 |
11 Jul 2024 | 1,452.00 | 1,485.40 | 1,428.50 | 1,484.00 | 1,484.00 | 752,820 |
10 Jul 2024 | 1,423.50 | 1,442.50 | 1,403.50 | 1,442.50 | 1,442.50 | 933,797 |
09 Jul 2024 | 1,478.00 | 1,492.00 | 1,417.00 | 1,419.00 | 1,419.00 | 996,106 |
08 Jul 2024 | 1,455.50 | 1,489.24 | 1,423.00 | 1,471.00 | 1,471.00 | 993,517 |
05 Jul 2024 | 1,446.00 | 1,505.50 | 1,423.00 | 1,464.00 | 1,464.00 | 1,502,599 |
04 Jul 2024 | 1,428.00 | 1,444.50 | 1,412.00 | 1,432.00 | 1,432.00 | 870,800 |
03 Jul 2024 | 1,398.50 | 1,421.00 | 1,394.50 | 1,421.00 | 1,421.00 | 3,639,223 |
02 Jul 2024 | 1,362.50 | 1,403.40 | 1,353.50 | 1,389.50 | 1,389.50 | 1,408,586 |
01 Jul 2024 | 1,357.50 | 1,389.00 | 1,343.50 | 1,372.00 | 1,372.00 | 1,522,491 |
28 Jun 2024 | 1,362.00 | 1,366.00 | 1,345.38 | 1,352.00 | 1,352.00 | 747,063 |
27 Jun 2024 | 1,357.50 | 1,366.00 | 1,339.50 | 1,352.00 | 1,352.00 | 540,090 |
26 Jun 2024 | 1,361.50 | 1,373.00 | 1,339.00 | 1,348.00 | 1,348.00 | 774,283 |
25 Jun 2024 | 1,360.00 | 1,368.00 | 1,344.00 | 1,355.00 | 1,355.00 | 728,394 |
24 Jun 2024 | 1,357.50 | 1,371.50 | 1,347.50 | 1,365.50 | 1,365.50 | 622,275 |
21 Jun 2024 | 1,369.00 | 1,377.00 | 1,348.50 | 1,355.50 | 1,355.50 | 2,008,890 |
20 Jun 2024 | 1,326.50 | 1,373.50 | 1,319.50 | 1,363.00 | 1,363.00 | 2,004,831 |
20 Jun 2024 | 40 Dividend | |||||
19 Jun 2024 | 1,400.50 | 1,415.00 | 1,349.00 | 1,365.00 | 1,325.00 | 1,303,886 |
18 Jun 2024 | 1,436.00 | 1,439.75 | 1,404.50 | 1,404.50 | 1,363.34 | 695,612 |
17 Jun 2024 | 1,429.50 | 1,446.30 | 1,420.00 | 1,422.00 | 1,380.33 | 539,088 |
14 Jun 2024 | 1,446.50 | 1,446.50 | 1,420.00 | 1,420.00 | 1,378.39 | 906,530 |
13 Jun 2024 | 1,489.00 | 1,494.50 | 1,434.50 | 1,441.00 | 1,398.77 | 1,410,002 |
12 Jun 2024 | 1,452.50 | 1,506.00 | 1,433.00 | 1,498.00 | 1,454.10 | 988,027 |
11 Jun 2024 | 1,467.00 | 1,481.95 | 1,437.00 | 1,442.00 | 1,399.74 | 1,023,861 |
10 Jun 2024 | 1,425.00 | 1,454.45 | 1,425.00 | 1,446.00 | 1,403.63 | 1,023,771 |
07 Jun 2024 | 1,490.00 | 1,500.00 | 1,441.50 | 1,441.50 | 1,399.26 | 1,026,299 |
06 Jun 2024 | 1,479.00 | 1,498.50 | 1,467.50 | 1,491.00 | 1,447.31 | 617,509 |
05 Jun 2024 | 1,495.50 | 1,502.14 | 1,470.50 | 1,481.50 | 1,438.09 | 767,361 |
04 Jun 2024 | 1,471.50 | 1,492.00 | 1,456.00 | 1,484.50 | 1,441.00 | 788,025 |
03 Jun 2024 | 1,463.00 | 1,479.00 | 1,457.00 | 1,471.50 | 1,428.38 | 789,251 |
31 May 2024 | 1,439.00 | 1,455.50 | 1,429.50 | 1,445.00 | 1,402.66 | 2,381,117 |
30 May 2024 | 1,423.00 | 1,452.50 | 1,416.00 | 1,443.00 | 1,400.71 | 786,415 |
29 May 2024 | 1,430.50 | 1,454.00 | 1,426.50 | 1,429.50 | 1,387.61 | 1,191,295 |
28 May 2024 | 1,460.00 | 1,490.00 | 1,427.50 | 1,436.50 | 1,394.40 | 1,251,934 |
24 May 2024 | 1,476.50 | 1,492.00 | 1,441.00 | 1,481.00 | 1,437.60 | 614,833 |
23 May 2024 | 1,431.00 | 1,485.50 | 1,413.50 | 1,471.50 | 1,428.38 | 1,176,723 |
22 May 2024 | 1,424.50 | 1,440.00 | 1,396.00 | 1,434.50 | 1,392.46 | 2,057,731 |
21 May 2024 | 1,455.50 | 1,468.50 | 1,448.50 | 1,455.00 | 1,412.36 | 914,377 |
20 May 2024 | 1,472.50 | 1,491.00 | 1,460.00 | 1,460.00 | 1,417.22 | 545,220 |
17 May 2024 | 1,464.00 | 1,471.50 | 1,452.86 | 1,470.50 | 1,427.41 | 572,029 |
16 May 2024 | 1,472.50 | 1,484.00 | 1,462.50 | 1,476.50 | 1,433.23 | 699,094 |
15 May 2024 | 1,415.00 | 1,471.50 | 1,400.00 | 1,471.50 | 1,428.38 | 940,918 |
14 May 2024 | 1,412.50 | 1,424.50 | 1,393.00 | 1,408.50 | 1,367.23 | 725,891 |
13 May 2024 | 1,422.50 | 1,433.50 | 1,401.00 | 1,413.50 | 1,372.08 | 1,044,309 |
10 May 2024 | 1,419.00 | 1,440.24 | 1,398.00 | 1,424.50 | 1,382.76 | 719,857 |
09 May 2024 | 1,406.50 | 1,434.00 | 1,393.50 | 1,406.50 | 1,365.28 | 1,358,908 |
08 May 2024 | 1,417.50 | 1,418.50 | 1,386.50 | 1,406.50 | 1,365.28 | 1,059,931 |
07 May 2024 | 1,403.00 | 1,424.00 | 1,376.50 | 1,414.00 | 1,372.56 | 2,586,214 |
03 May 2024 | 1,318.50 | 1,366.50 | 1,306.50 | 1,366.50 | 1,326.46 | 1,280,123 |
02 May 2024 | 1,290.00 | 1,310.00 | 1,280.50 | 1,305.50 | 1,267.24 | 1,038,700 |
01 May 2024 | 1,297.00 | 1,291.00 | 1,289.50 | 1,288.50 | 1,250.74 | 1,358,396 |
30 Apr 2024 | 1,331.00 | 1,339.00 | 1,303.50 | 1,304.00 | 1,265.79 | 903,106 |
29 Apr 2024 | 1,320.50 | 1,328.50 | 1,304.00 | 1,326.00 | 1,287.14 | 1,587,619 |
26 Apr 2024 | 1,296.00 | 1,324.50 | 1,296.00 | 1,318.00 | 1,279.38 | 1,387,611 |
25 Apr 2024 | 1,291.50 | 1,323.00 | 1,274.00 | 1,282.50 | 1,244.92 | 1,556,792 |
24 Apr 2024 | 1,342.50 | 1,345.00 | 1,292.00 | 1,292.00 | 1,254.14 | 1,011,677 |
23 Apr 2024 | 1,325.50 | 1,336.00 | 1,298.75 | 1,334.50 | 1,295.39 | 1,314,448 |
22 Apr 2024 | 1,302.00 | 1,340.25 | 1,302.00 | 1,317.50 | 1,278.89 | 2,059,491 |
19 Apr 2024 | 1,279.00 | 1,288.00 | 1,264.25 | 1,286.00 | 1,248.32 | 1,062,238 |
18 Apr 2024 | 1,279.50 | 1,294.00 | 1,270.00 | 1,291.50 | 1,253.65 | 1,076,369 |
17 Apr 2024 | 1,265.00 | 1,282.50 | 1,261.00 | 1,268.50 | 1,231.33 | 1,476,231 |
16 Apr 2024 | 1,272.50 | 1,288.50 | 1,265.21 | 1,270.00 | 1,232.78 | 1,232,361 |
15 Apr 2024 | 1,286.50 | 1,313.00 | 1,280.25 | 1,298.50 | 1,260.45 | 1,125,310 |
12 Apr 2024 | 1,294.50 | 1,313.00 | 1,275.50 | 1,282.00 | 1,244.43 | 1,505,058 |
11 Apr 2024 | 1,257.00 | 1,280.50 | 1,256.00 | 1,265.50 | 1,228.42 | 1,212,733 |
10 Apr 2024 | 1,293.50 | 1,315.50 | 1,258.00 | 1,265.50 | 1,228.42 | 1,865,032 |
09 Apr 2024 | 1,274.00 | 1,286.50 | 1,264.05 | 1,277.00 | 1,239.58 | 948,606 |
08 Apr 2024 | 1,275.00 | 1,292.50 | 1,272.00 | 1,280.50 | 1,242.98 | 1,219,089 |
05 Apr 2024 | 1,275.00 | 1,282.50 | 1,268.85 | 1,278.00 | 1,240.55 | 1,057,299 |
04 Apr 2024 | 1,270.50 | 1,301.00 | 1,269.50 | 1,293.50 | 1,255.60 | 1,270,325 |
03 Apr 2024 | 1,264.00 | 1,300.50 | 1,256.00 | 1,273.00 | 1,235.70 | 2,319,499 |
02 Apr 2024 | 1,300.50 | 1,318.50 | 1,270.00 | 1,270.00 | 1,232.78 | 1,885,150 |
28 Mar 2024 | 1,311.00 | 1,320.00 | 1,301.50 | 1,316.00 | 1,277.44 | 919,415 |
27 Mar 2024 | 1,302.00 | 1,306.50 | 1,292.00 | 1,303.50 | 1,265.30 | 1,140,165 |
26 Mar 2024 | 1,300.00 | 1,305.00 | 1,282.00 | 1,300.50 | 1,262.39 | 1,365,151 |
25 Mar 2024 | 1,331.00 | 1,333.00 | 1,300.50 | 1,302.00 | 1,263.85 | 2,685,385 |
22 Mar 2024 | 1,335.00 | 1,348.00 | 1,318.50 | 1,336.00 | 1,296.85 | 1,254,734 |
21 Mar 2024 | 1,310.00 | 1,340.50 | 1,303.00 | 1,334.00 | 1,294.91 | 1,564,132 |
20 Mar 2024 | 1,287.00 | 1,301.00 | 1,277.81 | 1,293.50 | 1,255.60 | 1,023,414 |
19 Mar 2024 | 1,284.00 | 1,289.00 | 1,258.50 | 1,263.00 | 1,225.99 | 5,107,525 |
18 Mar 2024 | 1,289.50 | 1,314.00 | 1,282.00 | 1,289.50 | 1,251.71 | 1,393,139 |
15 Mar 2024 | 1,277.50 | 1,295.50 | 1,267.00 | 1,287.50 | 1,249.77 | 9,176,111 |
14 Mar 2024 | 1,307.50 | 1,315.75 | 1,284.00 | 1,286.00 | 1,248.32 | 2,301,976 |
13 Mar 2024 | 1,313.00 | 1,334.50 | 1,296.50 | 1,306.50 | 1,268.21 | 1,966,316 |
12 Mar 2024 | 1,340.50 | 1,352.50 | 1,299.46 | 1,324.00 | 1,285.20 | 2,502,772 |
11 Mar 2024 | 1,349.50 | 1,380.00 | 1,345.00 | 1,374.50 | 1,334.22 | 957,204 |
08 Mar 2024 | 1,377.00 | 1,381.24 | 1,345.00 | 1,355.00 | 1,315.29 | 1,892,605 |
07 Mar 2024 | 1,374.00 | 1,389.50 | 1,363.00 | 1,372.50 | 1,332.28 | 1,001,438 |
06 Mar 2024 | 1,387.50 | 1,429.00 | 1,360.00 | 1,371.00 | 1,330.82 | 1,805,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |