Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 4,649.00 | 4,741.00 | 4,627.00 | 4,741.00 | 4,741.00 | 7,728,879 |
25 Jul 2024 | 4,600.00 | 4,710.00 | 4,573.94 | 4,671.00 | 4,671.00 | 7,887,024 |
24 Jul 2024 | 4,411.00 | 4,428.00 | 4,366.00 | 4,397.00 | 4,397.00 | 4,534,193 |
23 Jul 2024 | 4,486.00 | 4,502.00 | 4,441.00 | 4,445.00 | 4,445.00 | 4,128,754 |
22 Jul 2024 | 4,508.00 | 4,535.00 | 4,486.00 | 4,486.00 | 4,486.00 | 2,985,478 |
19 Jul 2024 | 4,494.00 | 4,528.00 | 4,434.00 | 4,495.00 | 4,495.00 | 3,148,250 |
18 Jul 2024 | 4,520.00 | 4,546.00 | 4,435.00 | 4,515.00 | 4,515.00 | 2,766,064 |
17 Jul 2024 | 4,399.00 | 4,463.00 | 4,372.00 | 4,461.00 | 4,461.00 | 2,833,994 |
16 Jul 2024 | 4,383.00 | 4,433.00 | 4,351.00 | 4,409.00 | 4,409.00 | 2,353,800 |
15 Jul 2024 | 4,434.00 | 4,471.00 | 4,406.00 | 4,406.00 | 4,406.00 | 3,603,832 |
12 Jul 2024 | 4,410.00 | 4,441.00 | 4,379.00 | 4,434.00 | 4,434.00 | 2,912,343 |
11 Jul 2024 | 4,415.00 | 4,438.00 | 4,381.00 | 4,406.00 | 4,406.00 | 3,429,410 |
10 Jul 2024 | 4,356.00 | 4,408.00 | 4,329.00 | 4,408.00 | 4,408.00 | 4,927,222 |
09 Jul 2024 | 4,374.00 | 4,404.00 | 4,303.00 | 4,370.00 | 4,370.00 | 5,053,117 |
08 Jul 2024 | 4,340.00 | 4,361.00 | 4,332.00 | 4,348.00 | 4,348.00 | 2,202,968 |
05 Jul 2024 | 4,343.00 | 4,374.00 | 4,309.00 | 4,329.00 | 4,329.00 | 2,897,535 |
04 Jul 2024 | 4,327.00 | 4,351.00 | 4,277.00 | 4,336.00 | 4,336.00 | 2,773,016 |
03 Jul 2024 | 4,343.00 | 4,363.00 | 4,277.00 | 4,302.00 | 4,302.00 | 5,674,019 |
02 Jul 2024 | 4,307.00 | 4,372.00 | 4,267.00 | 4,308.00 | 4,308.00 | 4,740,873 |
01 Jul 2024 | 4,362.00 | 4,394.00 | 4,318.00 | 4,345.00 | 4,345.00 | 3,826,207 |
28 Jun 2024 | 4,389.00 | 4,420.00 | 4,330.80 | 4,345.00 | 4,345.00 | 4,603,009 |
27 Jun 2024 | 4,416.00 | 4,446.00 | 4,377.00 | 4,377.00 | 4,377.00 | 2,821,240 |
26 Jun 2024 | 4,432.00 | 4,441.00 | 4,397.00 | 4,420.00 | 4,420.00 | 4,101,585 |
25 Jun 2024 | 4,437.00 | 4,464.00 | 4,410.00 | 4,428.00 | 4,428.00 | 2,698,041 |
24 Jun 2024 | 4,425.00 | 4,460.00 | 4,400.00 | 4,437.00 | 4,437.00 | 4,470,395 |
21 Jun 2024 | 4,432.00 | 4,460.00 | 4,399.00 | 4,434.00 | 4,434.00 | 8,930,364 |
20 Jun 2024 | 4,439.00 | 4,460.00 | 4,401.00 | 4,433.00 | 4,433.00 | 9,181,522 |
19 Jun 2024 | 4,416.00 | 4,435.00 | 4,400.00 | 4,433.00 | 4,433.00 | 3,022,960 |
18 Jun 2024 | 4,437.00 | 4,450.00 | 4,424.00 | 4,438.00 | 4,438.00 | 4,372,594 |
17 Jun 2024 | 4,456.00 | 4,463.00 | 4,411.00 | 4,434.00 | 4,434.00 | 2,534,808 |
14 Jun 2024 | 4,416.00 | 4,450.00 | 4,410.00 | 4,450.00 | 4,450.00 | 5,058,630 |
13 Jun 2024 | 4,398.00 | 4,415.00 | 4,377.00 | 4,415.00 | 4,415.00 | 2,755,460 |
12 Jun 2024 | 4,379.00 | 4,413.00 | 4,330.00 | 4,393.00 | 4,393.00 | 4,569,192 |
11 Jun 2024 | 4,389.00 | 4,409.00 | 4,335.00 | 4,357.00 | 4,357.00 | 3,483,159 |
10 Jun 2024 | 4,338.00 | 4,406.00 | 4,318.00 | 4,369.00 | 4,369.00 | 3,522,972 |
07 Jun 2024 | 4,404.00 | 4,418.00 | 4,385.00 | 4,396.00 | 4,396.00 | 3,959,767 |
06 Jun 2024 | 4,371.00 | 4,407.00 | 4,345.00 | 4,389.00 | 4,389.00 | 5,130,037 |
05 Jun 2024 | 4,397.00 | 4,415.00 | 4,341.00 | 4,380.00 | 4,380.00 | 3,512,240 |
04 Jun 2024 | 4,345.00 | 4,389.00 | 4,316.00 | 4,367.00 | 4,367.00 | 5,371,115 |
03 Jun 2024 | 4,307.00 | 4,331.00 | 4,297.00 | 4,307.00 | 4,307.00 | 4,421,622 |
31 May 2024 | 4,253.00 | 4,285.00 | 4,228.00 | 4,279.00 | 4,279.00 | 8,910,563 |
30 May 2024 | 4,220.00 | 4,272.00 | 4,195.00 | 4,259.00 | 4,259.00 | 5,362,742 |
29 May 2024 | 4,235.00 | 4,245.00 | 4,209.00 | 4,224.00 | 4,224.00 | 5,682,346 |
28 May 2024 | 4,278.00 | 4,322.00 | 4,241.00 | 4,256.00 | 4,256.00 | 2,714,049 |
24 May 2024 | 4,272.00 | 4,338.00 | 4,243.00 | 4,296.00 | 4,296.00 | 4,196,591 |
23 May 2024 | 4,333.00 | 4,357.00 | 4,249.00 | 4,312.00 | 4,312.00 | 6,592,881 |
22 May 2024 | 4,253.00 | 4,297.00 | 4,230.00 | 4,275.00 | 4,275.00 | 6,103,720 |
21 May 2024 | 4,261.00 | 4,311.00 | 4,235.00 | 4,278.00 | 4,278.00 | 3,582,750 |
20 May 2024 | 4,319.00 | 4,351.00 | 4,284.00 | 4,285.00 | 4,285.00 | 2,891,369 |
17 May 2024 | 4,291.00 | 4,325.00 | 4,247.00 | 4,316.00 | 4,316.00 | 5,291,309 |
16 May 2024 | 4,264.00 | 4,305.00 | 4,232.00 | 4,280.00 | 4,280.00 | 2,661,381 |
16 May 2024 | 36.74 Dividend | |||||
15 May 2024 | 4,293.00 | 4,319.00 | 4,264.00 | 4,300.00 | 4,263.26 | 2,736,033 |
14 May 2024 | 4,310.00 | 4,340.00 | 4,280.00 | 4,289.00 | 4,252.35 | 6,916,048 |
13 May 2024 | 4,282.00 | 4,334.00 | 4,257.00 | 4,314.00 | 4,277.14 | 3,571,098 |
10 May 2024 | 4,264.00 | 4,294.00 | 4,236.00 | 4,288.00 | 4,251.36 | 3,136,828 |
09 May 2024 | 4,231.00 | 4,266.00 | 4,202.00 | 4,266.00 | 4,229.55 | 4,518,686 |
08 May 2024 | 4,225.00 | 4,260.00 | 4,218.00 | 4,229.00 | 4,192.87 | 2,952,512 |
07 May 2024 | 4,174.00 | 4,222.00 | 4,174.00 | 4,212.00 | 4,176.01 | 4,161,118 |
03 May 2024 | 4,164.00 | 4,188.00 | 4,140.00 | 4,188.00 | 4,152.22 | 2,337,576 |
02 May 2024 | 4,148.00 | 4,182.00 | 4,119.00 | 4,180.00 | 4,144.29 | 3,978,204 |
01 May 2024 | 4,142.00 | 4,133.00 | 4,133.00 | 4,140.00 | 4,104.63 | 3,167,328 |
30 Apr 2024 | 4,111.00 | 4,152.00 | 4,105.00 | 4,140.00 | 4,104.63 | 247,140 |
29 Apr 2024 | 4,119.00 | 4,146.00 | 4,105.00 | 4,105.00 | 4,069.93 | 3,401,710 |
26 Apr 2024 | 4,100.00 | 4,146.00 | 4,097.00 | 4,133.00 | 4,097.69 | 4,883,989 |
25 Apr 2024 | 4,047.00 | 4,097.50 | 4,001.00 | 4,082.00 | 4,047.12 | 12,063,434 |
24 Apr 2024 | 3,866.00 | 3,887.00 | 3,850.00 | 3,863.00 | 3,829.99 | 5,097,172 |
23 Apr 2024 | 3,908.00 | 3,913.00 | 3,845.00 | 3,861.00 | 3,828.01 | 4,713,832 |
22 Apr 2024 | 3,854.00 | 3,888.00 | 3,839.00 | 3,885.00 | 3,851.81 | 3,430,855 |
19 Apr 2024 | 3,763.00 | 3,828.00 | 3,759.00 | 3,811.00 | 3,778.44 | 6,644,460 |
18 Apr 2024 | 3,754.00 | 3,796.00 | 3,747.00 | 3,770.00 | 3,737.79 | 6,720,755 |
17 Apr 2024 | 3,741.00 | 3,776.00 | 3,730.00 | 3,738.00 | 3,706.06 | 9,414,019 |
16 Apr 2024 | 3,755.00 | 3,777.00 | 3,737.00 | 3,744.00 | 3,712.01 | 4,916,404 |
15 Apr 2024 | 3,786.00 | 3,793.00 | 3,758.00 | 3,770.00 | 3,737.79 | 4,999,425 |
12 Apr 2024 | 3,816.00 | 3,827.00 | 3,791.00 | 3,795.00 | 3,762.57 | 4,863,226 |
11 Apr 2024 | 3,809.00 | 3,832.00 | 3,795.00 | 3,813.00 | 3,780.42 | 4,730,813 |
10 Apr 2024 | 3,830.00 | 3,837.00 | 3,808.50 | 3,817.00 | 3,784.39 | 11,467,486 |
09 Apr 2024 | 3,807.00 | 3,826.00 | 3,786.00 | 3,821.00 | 3,788.35 | 5,461,471 |
08 Apr 2024 | 3,836.00 | 3,841.00 | 3,812.00 | 3,817.00 | 3,784.39 | 3,638,938 |
05 Apr 2024 | 3,862.00 | 3,866.84 | 3,829.00 | 3,837.00 | 3,804.22 | 4,794,368 |
04 Apr 2024 | 3,879.00 | 3,889.00 | 3,860.37 | 3,872.00 | 3,838.92 | 3,772,321 |
03 Apr 2024 | 3,920.00 | 3,927.00 | 3,879.00 | 3,879.00 | 3,845.86 | 6,405,458 |
02 Apr 2024 | 3,976.00 | 3,979.00 | 3,930.50 | 3,935.00 | 3,901.38 | 4,329,133 |
28 Mar 2024 | 3,974.50 | 3,982.50 | 3,956.00 | 3,975.50 | 3,941.53 | 3,456,269 |
27 Mar 2024 | 3,949.00 | 3,973.00 | 3,931.50 | 3,962.00 | 3,928.15 | 5,847,297 |
26 Mar 2024 | 3,934.50 | 3,976.50 | 3,926.50 | 3,966.00 | 3,932.11 | 6,152,546 |
25 Mar 2024 | 3,963.50 | 3,980.00 | 3,955.00 | 3,957.50 | 3,923.69 | 3,301,289 |
22 Mar 2024 | 3,931.00 | 3,993.00 | 3,923.00 | 3,976.50 | 3,942.52 | 11,423,811 |
21 Mar 2024 | 3,876.00 | 3,920.50 | 3,863.00 | 3,907.00 | 3,873.62 | 5,820,512 |
20 Mar 2024 | 3,916.00 | 3,916.00 | 3,864.50 | 3,872.00 | 3,838.92 | 4,321,493 |
19 Mar 2024 | 3,979.50 | 4,039.00 | 3,920.00 | 3,929.00 | 3,895.43 | 8,335,448 |
18 Mar 2024 | 3,849.50 | 3,855.50 | 3,808.75 | 3,811.50 | 3,778.93 | 10,018,728 |
15 Mar 2024 | 3,876.50 | 3,886.50 | 3,844.00 | 3,851.00 | 3,818.10 | 10,810,073 |
14 Mar 2024 | 3,899.50 | 3,910.50 | 3,869.50 | 3,885.00 | 3,851.81 | 6,492,714 |
13 Mar 2024 | 3,884.00 | 3,906.50 | 3,878.00 | 3,905.00 | 3,871.63 | 4,575,261 |
12 Mar 2024 | 3,879.50 | 3,896.00 | 3,874.50 | 3,885.50 | 3,852.30 | 4,484,623 |
11 Mar 2024 | 3,828.50 | 3,858.00 | 3,828.50 | 3,853.00 | 3,820.08 | 4,019,729 |
08 Mar 2024 | 3,835.00 | 3,839.00 | 3,812.50 | 3,835.50 | 3,802.73 | 2,743,561 |
07 Mar 2024 | 3,847.50 | 3,857.00 | 3,830.00 | 3,835.00 | 3,802.23 | 3,840,420 |
06 Mar 2024 | 3,865.00 | 3,872.50 | 3,828.50 | 3,857.00 | 3,824.04 | 5,473,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |