Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,650.00 | 76,268,200 |
29 Aug 2024 | 1,750.00 | 1,750.00 | 1,695.00 | 1,700.00 | 1,700.00 | 18,397,600 |
28 Aug 2024 | 1,770.00 | 1,795.00 | 1,725.00 | 1,725.00 | 1,725.00 | 29,151,100 |
27 Aug 2024 | 1,730.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,740.00 | 41,882,400 |
26 Aug 2024 | 1,705.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,730.00 | 36,332,700 |
23 Aug 2024 | 1,750.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,720.00 | 14,712,400 |
22 Aug 2024 | 1,710.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,725.00 | 39,387,100 |
21 Aug 2024 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 27,468,300 |
20 Aug 2024 | 1,625.00 | 1,720.00 | 1,620.00 | 1,700.00 | 1,700.00 | 48,149,200 |
19 Aug 2024 | 1,630.00 | 1,655.00 | 1,600.00 | 1,610.00 | 1,610.00 | 36,968,000 |
16 Aug 2024 | 1,690.00 | 1,690.00 | 1,640.00 | 1,650.00 | 1,650.00 | 20,882,800 |
15 Aug 2024 | 1,670.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,670.00 | 33,440,700 |
14 Aug 2024 | 1,660.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | 85,483,000 |
13 Aug 2024 | 1,680.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,665.00 | 23,657,700 |
12 Aug 2024 | 1,670.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 24,929,900 |
09 Aug 2024 | 1,660.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,665.00 | 28,726,400 |
08 Aug 2024 | 1,645.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,655.00 | 39,547,500 |
07 Aug 2024 | 1,635.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,650.00 | 18,663,700 |
06 Aug 2024 | 1,650.00 | 1,660.00 | 1,625.00 | 1,645.00 | 1,645.00 | 34,238,100 |
05 Aug 2024 | 1,620.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,630.00 | 18,928,900 |
02 Aug 2024 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,640.00 | 30,857,100 |
01 Aug 2024 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 1,650.00 | 68,481,800 |
31 Jul 2024 | 1,570.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,590.00 | 39,831,000 |
30 Jul 2024 | 1,570.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,565.00 | 18,284,100 |
29 Jul 2024 | 1,575.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,560.00 | 34,373,400 |
26 Jul 2024 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | 27,215,900 |
25 Jul 2024 | 1,580.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,590.00 | 18,442,600 |
24 Jul 2024 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | 15,333,000 |
23 Jul 2024 | 1,565.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | 14,509,200 |
22 Jul 2024 | 1,600.00 | 1,600.00 | 1,565.00 | 1,575.00 | 1,575.00 | 16,838,600 |
19 Jul 2024 | 1,555.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,575.00 | 49,564,300 |
18 Jul 2024 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,570.00 | 27,278,200 |
17 Jul 2024 | 1,585.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 42,543,100 |
16 Jul 2024 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 47,366,600 |
15 Jul 2024 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 17,232,700 |
12 Jul 2024 | 1,580.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,560.00 | 29,000,600 |
11 Jul 2024 | 1,540.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,565.00 | 21,348,500 |
10 Jul 2024 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 9,716,000 |
09 Jul 2024 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 31,780,300 |
08 Jul 2024 | 1,505.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 47,099,200 |
05 Jul 2024 | 1,475.00 | 1,525.00 | 1,465.00 | 1,490.00 | 1,490.00 | 17,277,000 |
04 Jul 2024 | 1,455.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,470.00 | 20,834,000 |
03 Jul 2024 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,455.00 | 29,725,600 |
02 Jul 2024 | 1,505.00 | 1,510.00 | 1,430.00 | 1,440.00 | 1,440.00 | 62,377,100 |
01 Jul 2024 | 1,540.00 | 1,545.00 | 1,505.00 | 1,505.00 | 1,505.00 | 19,433,500 |
28 Jun 2024 | 1,525.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 25,765,800 |
27 Jun 2024 | 1,545.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 16,625,500 |
26 Jun 2024 | 1,525.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,535.00 | 11,745,400 |
25 Jun 2024 | 1,545.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | 18,020,100 |
24 Jun 2024 | 1,565.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,550.00 | 38,790,000 |
21 Jun 2024 | 1,560.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,570.00 | 46,830,200 |
20 Jun 2024 | 1,560.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,560.00 | 16,419,000 |
19 Jun 2024 | 1,575.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,555.00 | 24,324,500 |
14 Jun 2024 | 1,565.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,565.00 | 19,618,600 |
13 Jun 2024 | 1,565.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,565.00 | 24,309,100 |
12 Jun 2024 | 1,590.00 | 1,590.00 | 1,545.00 | 1,565.00 | 1,565.00 | 10,933,200 |
11 Jun 2024 | 1,590.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,555.00 | 26,347,800 |
10 Jun 2024 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | 36,525,400 |
07 Jun 2024 | 1,575.00 | 1,615.00 | 1,565.00 | 1,600.00 | 1,600.00 | 68,422,100 |
06 Jun 2024 | 1,570.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 69,323,600 |
05 Jun 2024 | 1,575.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,550.00 | 73,123,500 |
04 Jun 2024 | 1,535.00 | 1,565.00 | 1,525.00 | 1,540.00 | 1,540.00 | 30,497,600 |
03 Jun 2024 | 1,475.00 | 1,540.00 | 1,475.00 | 1,520.00 | 1,520.00 | 28,092,300 |
31 May 2024 | 1,545.00 | 1,545.00 | 1,490.00 | 1,490.00 | 1,490.00 | 117,693,500 |
30 May 2024 | 1,525.00 | 1,555.00 | 1,495.00 | 1,520.00 | 1,520.00 | 30,139,500 |
29 May 2024 | 1,530.00 | 1,535.00 | 1,480.00 | 1,515.00 | 1,515.00 | 29,138,000 |
29 May 2024 | 31 Dividend | |||||
28 May 2024 | 1,560.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,519.00 | 27,878,800 |
27 May 2024 | 1,560.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,533.70 | 48,754,200 |
22 May 2024 | 1,530.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,528.80 | 55,916,700 |
21 May 2024 | 1,535.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,474.90 | 46,767,000 |
20 May 2024 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,499.40 | 23,932,100 |
17 May 2024 | 1,450.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,470.00 | 53,345,000 |
16 May 2024 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,416.10 | 36,922,100 |
15 May 2024 | 1,420.00 | 1,465.00 | 1,415.00 | 1,445.00 | 1,416.10 | 36,425,200 |
14 May 2024 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,381.80 | 36,320,000 |
13 May 2024 | 1,430.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,396.50 | 37,882,500 |
08 May 2024 | 1,455.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,391.60 | 48,390,500 |
07 May 2024 | 1,450.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,416.10 | 31,043,500 |
06 May 2024 | 1,535.00 | 1,535.00 | 1,440.00 | 1,455.00 | 1,425.90 | 29,176,400 |
03 May 2024 | 1,505.00 | 1,515.00 | 1,460.00 | 1,490.00 | 1,460.20 | 24,941,100 |
02 May 2024 | 1,490.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,460.20 | 58,959,900 |
30 Apr 2024 | 1,410.00 | 1,495.00 | 1,405.00 | 1,455.00 | 1,425.90 | 51,225,600 |
29 Apr 2024 | 1,425.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,376.90 | 49,323,400 |
26 Apr 2024 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,376.90 | 17,000,000 |
25 Apr 2024 | 1,420.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,401.40 | 20,178,700 |
24 Apr 2024 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,376.90 | 18,850,300 |
23 Apr 2024 | 1,420.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,396.50 | 14,086,900 |
22 Apr 2024 | 1,410.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,376.90 | 19,470,000 |
19 Apr 2024 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,372.00 | 21,853,800 |
18 Apr 2024 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,386.70 | 25,353,800 |
17 Apr 2024 | 1,475.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,425.90 | 24,631,000 |
16 Apr 2024 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,421.00 | 47,729,000 |
05 Apr 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,450.40 | 5,654,100 |
04 Apr 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,470.00 | 12,988,800 |
03 Apr 2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,470.00 | 38,921,200 |
02 Apr 2024 | 1,475.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,445.50 | 46,015,200 |
01 Apr 2024 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,435.70 | 30,519,700 |
28 Mar 2024 | 1,475.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,445.50 | 30,183,200 |
27 Mar 2024 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,430.80 | 20,490,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |