Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3,150.00 | 3,190.00 | 3,130.00 | 3,180.00 | 3,180.00 | 26,608,400 |
25 Jul 2024 | 3,160.00 | 3,200.00 | 3,120.00 | 3,130.00 | 3,130.00 | 32,062,500 |
24 Jul 2024 | 3,140.00 | 3,190.00 | 3,120.00 | 3,170.00 | 3,170.00 | 34,903,800 |
23 Jul 2024 | 3,190.00 | 3,240.00 | 3,130.00 | 3,130.00 | 3,130.00 | 33,527,400 |
22 Jul 2024 | 3,100.00 | 3,230.00 | 3,100.00 | 3,190.00 | 3,190.00 | 67,919,400 |
19 Jul 2024 | 3,040.00 | 3,150.00 | 3,040.00 | 3,100.00 | 3,100.00 | 112,245,400 |
18 Jul 2024 | 2,890.00 | 3,040.00 | 2,870.00 | 3,030.00 | 3,030.00 | 103,268,300 |
17 Jul 2024 | 2,890.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,900.00 | 30,254,100 |
16 Jul 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,870.00 | 2,870.00 | 15,556,100 |
15 Jul 2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,870.00 | 2,870.00 | 28,322,100 |
12 Jul 2024 | 2,850.00 | 2,860.00 | 2,800.00 | 2,830.00 | 2,830.00 | 31,624,700 |
11 Jul 2024 | 2,900.00 | 2,900.00 | 2,860.00 | 2,860.00 | 2,860.00 | 14,109,100 |
10 Jul 2024 | 2,900.00 | 2,930.00 | 2,880.00 | 2,900.00 | 2,900.00 | 15,583,800 |
09 Jul 2024 | 2,910.00 | 2,920.00 | 2,880.00 | 2,900.00 | 2,900.00 | 33,908,500 |
08 Jul 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,900.00 | 19,287,600 |
05 Jul 2024 | 2,870.00 | 2,910.00 | 2,860.00 | 2,910.00 | 2,910.00 | 19,036,800 |
04 Jul 2024 | 2,900.00 | 2,910.00 | 2,860.00 | 2,860.00 | 2,860.00 | 21,481,400 |
03 Jul 2024 | 2,850.00 | 2,920.00 | 2,840.00 | 2,890.00 | 2,890.00 | 37,201,100 |
02 Jul 2024 | 2,800.00 | 2,860.00 | 2,800.00 | 2,840.00 | 2,840.00 | 23,640,200 |
01 Jul 2024 | 2,790.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,800.00 | 20,224,300 |
28 Jun 2024 | 2,750.00 | 2,800.00 | 2,750.00 | 2,790.00 | 2,790.00 | 29,761,900 |
27 Jun 2024 | 2,750.00 | 2,780.00 | 2,720.00 | 2,750.00 | 2,750.00 | 24,919,400 |
26 Jun 2024 | 2,710.00 | 2,760.00 | 2,700.00 | 2,750.00 | 2,750.00 | 18,956,900 |
25 Jun 2024 | 2,710.00 | 2,720.00 | 2,680.00 | 2,710.00 | 2,710.00 | 17,174,800 |
24 Jun 2024 | 2,730.00 | 2,740.00 | 2,700.00 | 2,720.00 | 2,720.00 | 15,497,700 |
21 Jun 2024 | 2,730.00 | 2,780.00 | 2,720.00 | 2,730.00 | 2,730.00 | 43,444,700 |
20 Jun 2024 | 2,690.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,730.00 | 18,168,000 |
19 Jun 2024 | 2,780.00 | 2,790.00 | 2,640.00 | 2,660.00 | 2,660.00 | 45,623,700 |
14 Jun 2024 | 2,810.00 | 2,810.00 | 2,740.00 | 2,780.00 | 2,780.00 | 23,154,400 |
13 Jun 2024 | 2,820.00 | 2,830.00 | 2,750.00 | 2,780.00 | 2,780.00 | 23,164,500 |
12 Jun 2024 | 2,740.00 | 2,810.00 | 2,730.00 | 2,790.00 | 2,790.00 | 41,923,800 |
11 Jun 2024 | 2,750.00 | 2,770.00 | 2,720.00 | 2,720.00 | 2,720.00 | 27,025,700 |
10 Jun 2024 | 2,840.00 | 2,850.00 | 2,710.00 | 2,750.00 | 2,750.00 | 48,405,800 |
07 Jun 2024 | 2,850.00 | 2,890.00 | 2,820.00 | 2,840.00 | 2,840.00 | 25,352,600 |
06 Jun 2024 | 2,880.00 | 2,880.00 | 2,820.00 | 2,850.00 | 2,850.00 | 24,301,800 |
05 Jun 2024 | 2,900.00 | 2,910.00 | 2,840.00 | 2,870.00 | 2,870.00 | 40,235,800 |
04 Jun 2024 | 2,900.00 | 2,940.00 | 2,850.00 | 2,920.00 | 2,920.00 | 64,394,000 |
03 Jun 2024 | 2,800.00 | 2,930.00 | 2,800.00 | 2,930.00 | 2,930.00 | 84,422,500 |
31 May 2024 | 2,750.00 | 2,810.00 | 2,730.00 | 2,770.00 | 2,770.00 | 95,437,800 |
30 May 2024 | 2,680.00 | 2,770.00 | 2,680.00 | 2,740.00 | 2,740.00 | 47,278,200 |
29 May 2024 | 2,690.00 | 2,710.00 | 2,660.00 | 2,680.00 | 2,680.00 | 23,084,900 |
28 May 2024 | 2,600.00 | 2,710.00 | 2,600.00 | 2,690.00 | 2,690.00 | 85,173,300 |
28 May 2024 | 209.31 Dividend | |||||
27 May 2024 | 2,920.00 | 2,940.00 | 2,860.00 | 2,870.00 | 2,660.69 | 70,609,900 |
22 May 2024 | 2,900.00 | 2,920.00 | 2,850.00 | 2,920.00 | 2,707.04 | 31,385,400 |
21 May 2024 | 2,910.00 | 2,950.00 | 2,870.00 | 2,880.00 | 2,669.96 | 41,137,800 |
20 May 2024 | 2,880.00 | 2,920.00 | 2,860.00 | 2,910.00 | 2,697.77 | 27,290,300 |
17 May 2024 | 2,890.00 | 2,900.00 | 2,840.00 | 2,880.00 | 2,669.96 | 28,090,300 |
16 May 2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,880.00 | 2,669.96 | 33,454,900 |
15 May 2024 | 2,890.00 | 2,960.00 | 2,830.00 | 2,830.00 | 2,623.61 | 44,476,800 |
14 May 2024 | 2,950.00 | 2,950.00 | 2,870.00 | 2,880.00 | 2,669.96 | 26,634,100 |
13 May 2024 | 2,870.00 | 2,970.00 | 2,850.00 | 2,950.00 | 2,734.86 | 64,339,500 |
08 May 2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,870.00 | 2,660.69 | 43,532,500 |
07 May 2024 | 2,850.00 | 2,860.00 | 2,790.00 | 2,810.00 | 2,605.07 | 25,684,100 |
06 May 2024 | 2,760.00 | 2,850.00 | 2,730.00 | 2,850.00 | 2,642.15 | 56,512,000 |
03 May 2024 | 2,730.00 | 2,740.00 | 2,700.00 | 2,730.00 | 2,530.90 | 20,510,200 |
02 May 2024 | 2,720.00 | 2,770.00 | 2,680.00 | 2,730.00 | 2,530.90 | 49,490,600 |
30 Apr 2024 | 2,680.00 | 2,740.00 | 2,650.00 | 2,710.00 | 2,512.36 | 24,498,900 |
29 Apr 2024 | 2,630.00 | 2,680.00 | 2,550.00 | 2,670.00 | 2,475.28 | 27,687,400 |
26 Apr 2024 | 2,620.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,410.38 | 28,055,500 |
25 Apr 2024 | 2,670.00 | 2,690.00 | 2,610.00 | 2,620.00 | 2,428.92 | 32,557,400 |
24 Apr 2024 | 2,750.00 | 2,770.00 | 2,660.00 | 2,680.00 | 2,484.55 | 39,036,900 |
23 Apr 2024 | 2,750.00 | 2,800.00 | 2,740.00 | 2,750.00 | 2,549.44 | 19,332,900 |
22 Apr 2024 | 2,770.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,549.44 | 30,188,300 |
19 Apr 2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,760.00 | 2,558.71 | 48,533,700 |
18 Apr 2024 | 2,770.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,530.90 | 34,871,800 |
17 Apr 2024 | 2,810.00 | 2,830.00 | 2,750.00 | 2,750.00 | 2,549.44 | 40,039,100 |
16 Apr 2024 | 2,740.00 | 2,840.00 | 2,730.00 | 2,810.00 | 2,605.07 | 136,392,000 |
05 Apr 2024 | 2,690.00 | 2,720.00 | 2,670.00 | 2,700.00 | 2,503.09 | 15,325,400 |
04 Apr 2024 | 2,670.00 | 2,720.00 | 2,650.00 | 2,690.00 | 2,493.82 | 23,186,300 |
03 Apr 2024 | 2,690.00 | 2,720.00 | 2,660.00 | 2,680.00 | 2,484.55 | 34,356,700 |
02 Apr 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 2,493.82 | 27,768,300 |
01 Apr 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,447.46 | 31,687,700 |
28 Mar 2024 | 2,740.00 | 2,760.00 | 2,660.00 | 2,700.00 | 2,503.09 | 56,468,900 |
27 Mar 2024 | 2,740.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,521.63 | 31,905,100 |
26 Mar 2024 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 2,540.17 | 49,687,500 |
25 Mar 2024 | 2,670.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,475.28 | 34,644,500 |
22 Mar 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 2,456.73 | 17,572,900 |
21 Mar 2024 | 2,650.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,456.73 | 37,138,200 |
20 Mar 2024 | 2,630.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,456.73 | 22,774,100 |
19 Mar 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,630.00 | 2,438.19 | 22,185,600 |
18 Mar 2024 | 2,650.00 | 2,670.00 | 2,630.00 | 2,630.00 | 2,438.19 | 25,311,200 |
15 Mar 2024 | 2,670.00 | 2,670.00 | 2,610.00 | 2,660.00 | 2,466.01 | 168,791,600 |
14 Mar 2024 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,475.28 | 42,981,600 |
13 Mar 2024 | 2,670.00 | 2,670.00 | 2,590.00 | 2,600.00 | 2,410.38 | 51,867,100 |
08 Mar 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,670.00 | 2,475.28 | 33,227,300 |
07 Mar 2024 | 2,670.00 | 2,730.00 | 2,640.00 | 2,700.00 | 2,503.09 | 77,030,200 |
06 Mar 2024 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,475.28 | 91,548,800 |
05 Mar 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,630.00 | 2,438.19 | 84,971,100 |
04 Mar 2024 | 2,520.00 | 2,550.00 | 2,500.00 | 2,540.00 | 2,354.76 | 72,476,200 |
01 Mar 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,490.00 | 2,308.40 | 60,143,900 |
29 Feb 2024 | 2,410.00 | 2,420.00 | 2,390.00 | 2,420.00 | 2,243.51 | 38,652,900 |
28 Feb 2024 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,224.97 | 23,551,500 |
27 Feb 2024 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,206.43 | 36,577,400 |
26 Feb 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,370.00 | 2,197.16 | 48,399,600 |
23 Feb 2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,420.00 | 2,243.51 | 15,467,200 |
22 Feb 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,440.00 | 2,262.05 | 28,109,200 |
21 Feb 2024 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,243.51 | 28,164,400 |
20 Feb 2024 | 2,440.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,252.78 | 57,998,500 |
19 Feb 2024 | 2,510.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,252.78 | 35,027,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |