Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,620.00 | 2,670.00 | 2,620.00 | 2,660.00 | 2,660.00 | 8,478,400 |
25 Jul 2024 | 2,620.00 | 2,660.00 | 2,600.00 | 2,610.00 | 2,610.00 | 10,327,000 |
24 Jul 2024 | 2,650.00 | 2,680.00 | 2,610.00 | 2,620.00 | 2,620.00 | 11,115,400 |
23 Jul 2024 | 2,690.00 | 2,720.00 | 2,650.00 | 2,650.00 | 2,650.00 | 21,142,700 |
22 Jul 2024 | 2,640.00 | 2,700.00 | 2,640.00 | 2,680.00 | 2,680.00 | 18,786,400 |
19 Jul 2024 | 2,620.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,630.00 | 30,356,300 |
18 Jul 2024 | 2,540.00 | 2,630.00 | 2,520.00 | 2,620.00 | 2,620.00 | 26,806,000 |
17 Jul 2024 | 2,550.00 | 2,550.00 | 2,530.00 | 2,540.00 | 2,540.00 | 7,325,200 |
16 Jul 2024 | 2,530.00 | 2,550.00 | 2,520.00 | 2,530.00 | 2,530.00 | 6,947,800 |
15 Jul 2024 | 2,560.00 | 2,560.00 | 2,500.00 | 2,520.00 | 2,520.00 | 12,266,200 |
12 Jul 2024 | 2,550.00 | 2,560.00 | 2,530.00 | 2,530.00 | 2,530.00 | 7,888,600 |
11 Jul 2024 | 2,550.00 | 2,560.00 | 2,540.00 | 2,550.00 | 2,550.00 | 4,841,300 |
10 Jul 2024 | 2,530.00 | 2,560.00 | 2,530.00 | 2,540.00 | 2,540.00 | 7,337,200 |
09 Jul 2024 | 2,550.00 | 2,570.00 | 2,530.00 | 2,530.00 | 2,530.00 | 10,477,700 |
08 Jul 2024 | 2,540.00 | 2,560.00 | 2,530.00 | 2,550.00 | 2,550.00 | 7,491,700 |
05 Jul 2024 | 2,540.00 | 2,570.00 | 2,520.00 | 2,540.00 | 2,540.00 | 9,942,000 |
04 Jul 2024 | 2,520.00 | 2,570.00 | 2,510.00 | 2,530.00 | 2,530.00 | 18,794,900 |
03 Jul 2024 | 2,500.00 | 2,530.00 | 2,490.00 | 2,500.00 | 2,500.00 | 10,030,300 |
02 Jul 2024 | 2,500.00 | 2,520.00 | 2,490.00 | 2,490.00 | 2,490.00 | 9,422,500 |
01 Jul 2024 | 2,460.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,500.00 | 9,767,100 |
28 Jun 2024 | 2,430.00 | 2,470.00 | 2,430.00 | 2,450.00 | 2,450.00 | 12,859,800 |
27 Jun 2024 | 2,440.00 | 2,440.00 | 2,420.00 | 2,430.00 | 2,430.00 | 4,573,400 |
26 Jun 2024 | 2,410.00 | 2,440.00 | 2,400.00 | 2,440.00 | 2,440.00 | 6,341,900 |
25 Jun 2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,410.00 | 2,410.00 | 6,880,400 |
24 Jun 2024 | 2,430.00 | 2,440.00 | 2,420.00 | 2,430.00 | 2,430.00 | 6,459,100 |
21 Jun 2024 | 2,430.00 | 2,450.00 | 2,380.00 | 2,420.00 | 2,420.00 | 18,936,500 |
20 Jun 2024 | 2,430.00 | 2,450.00 | 2,420.00 | 2,420.00 | 2,420.00 | 6,492,600 |
19 Jun 2024 | 2,460.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | 5,276,200 |
14 Jun 2024 | 2,520.00 | 2,520.00 | 2,450.00 | 2,460.00 | 2,460.00 | 5,659,700 |
13 Jun 2024 | 2,430.00 | 2,520.00 | 2,430.00 | 2,520.00 | 2,520.00 | 14,098,000 |
12 Jun 2024 | 2,440.00 | 2,460.00 | 2,420.00 | 2,430.00 | 2,430.00 | 6,485,000 |
11 Jun 2024 | 2,480.00 | 2,500.00 | 2,440.00 | 2,440.00 | 2,440.00 | 12,171,100 |
10 Jun 2024 | 2,530.00 | 2,540.00 | 2,470.00 | 2,480.00 | 2,480.00 | 13,448,200 |
07 Jun 2024 | 2,520.00 | 2,550.00 | 2,510.00 | 2,530.00 | 2,530.00 | 7,711,700 |
06 Jun 2024 | 2,530.00 | 2,540.00 | 2,500.00 | 2,510.00 | 2,510.00 | 4,891,100 |
05 Jun 2024 | 2,570.00 | 2,580.00 | 2,500.00 | 2,530.00 | 2,530.00 | 9,835,700 |
04 Jun 2024 | 2,590.00 | 2,590.00 | 2,560.00 | 2,570.00 | 2,570.00 | 11,333,500 |
03 Jun 2024 | 2,500.00 | 2,590.00 | 2,500.00 | 2,580.00 | 2,580.00 | 16,723,300 |
31 May 2024 | 2,500.00 | 2,520.00 | 2,490.00 | 2,490.00 | 2,490.00 | 15,709,000 |
30 May 2024 | 2,470.00 | 2,500.00 | 2,420.00 | 2,490.00 | 2,490.00 | 9,640,300 |
29 May 2024 | 2,520.00 | 2,530.00 | 2,460.00 | 2,470.00 | 2,470.00 | 14,743,600 |
28 May 2024 | 2,540.00 | 2,560.00 | 2,510.00 | 2,510.00 | 2,510.00 | 11,910,700 |
27 May 2024 | 2,600.00 | 2,600.00 | 2,520.00 | 2,520.00 | 2,520.00 | 21,414,000 |
22 May 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,590.00 | 18,229,700 |
21 May 2024 | 2,550.00 | 2,640.00 | 2,530.00 | 2,570.00 | 2,570.00 | 61,531,400 |
21 May 2024 | 397.712 Dividend | |||||
20 May 2024 | 2,930.00 | 2,960.00 | 2,910.00 | 2,930.00 | 2,532.29 | 72,080,600 |
17 May 2024 | 2,930.00 | 2,950.00 | 2,910.00 | 2,920.00 | 2,523.65 | 30,769,200 |
16 May 2024 | 2,920.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,532.29 | 21,537,000 |
15 May 2024 | 2,940.00 | 2,950.00 | 2,900.00 | 2,910.00 | 2,515.00 | 16,338,100 |
14 May 2024 | 2,940.00 | 2,960.00 | 2,920.00 | 2,920.00 | 2,523.65 | 22,326,100 |
13 May 2024 | 2,950.00 | 2,970.00 | 2,910.00 | 2,930.00 | 2,532.29 | 20,604,500 |
08 May 2024 | 2,900.00 | 3,020.00 | 2,790.00 | 2,930.00 | 2,532.29 | 89,508,200 |
07 May 2024 | 2,940.00 | 2,950.00 | 2,870.00 | 2,880.00 | 2,489.07 | 19,836,200 |
06 May 2024 | 2,940.00 | 2,950.00 | 2,910.00 | 2,930.00 | 2,532.29 | 14,822,200 |
03 May 2024 | 2,910.00 | 2,950.00 | 2,890.00 | 2,930.00 | 2,532.29 | 15,044,700 |
02 May 2024 | 2,760.00 | 2,920.00 | 2,750.00 | 2,890.00 | 2,497.72 | 45,398,700 |
30 Apr 2024 | 3,000.00 | 3,030.00 | 2,980.00 | 3,030.00 | 2,618.71 | 14,322,600 |
29 Apr 2024 | 2,900.00 | 3,000.00 | 2,860.00 | 3,000.00 | 2,592.79 | 11,267,600 |
26 Apr 2024 | 2,900.00 | 2,940.00 | 2,880.00 | 2,880.00 | 2,489.07 | 11,557,400 |
25 Apr 2024 | 2,960.00 | 2,960.00 | 2,870.00 | 2,890.00 | 2,497.72 | 23,582,700 |
24 Apr 2024 | 3,080.00 | 3,100.00 | 2,870.00 | 2,960.00 | 2,558.22 | 31,018,500 |
23 Apr 2024 | 3,080.00 | 3,090.00 | 3,050.00 | 3,060.00 | 2,644.64 | 8,395,600 |
22 Apr 2024 | 3,140.00 | 3,150.00 | 3,060.00 | 3,080.00 | 2,661.93 | 19,618,600 |
19 Apr 2024 | 3,130.00 | 3,150.00 | 3,090.00 | 3,140.00 | 2,713.78 | 22,919,300 |
18 Apr 2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,130.00 | 2,705.14 | 26,810,000 |
17 Apr 2024 | 3,120.00 | 3,160.00 | 3,060.00 | 3,090.00 | 2,670.57 | 36,783,600 |
16 Apr 2024 | 2,940.00 | 3,130.00 | 2,930.00 | 3,100.00 | 2,679.21 | 58,080,000 |
05 Apr 2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,532.29 | 9,068,600 |
04 Apr 2024 | 2,910.00 | 2,940.00 | 2,880.00 | 2,930.00 | 2,532.29 | 9,335,400 |
03 Apr 2024 | 2,920.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,523.65 | 17,802,900 |
02 Apr 2024 | 2,890.00 | 2,920.00 | 2,860.00 | 2,920.00 | 2,523.65 | 16,327,900 |
01 Apr 2024 | 2,970.00 | 2,970.00 | 2,850.00 | 2,890.00 | 2,497.72 | 32,364,300 |
28 Mar 2024 | 2,970.00 | 2,990.00 | 2,950.00 | 2,970.00 | 2,566.86 | 24,637,300 |
27 Mar 2024 | 2,940.00 | 2,960.00 | 2,940.00 | 2,950.00 | 2,549.57 | 12,763,000 |
26 Mar 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,540.93 | 13,218,400 |
25 Mar 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,930.00 | 2,532.29 | 13,402,300 |
22 Mar 2024 | 2,950.00 | 2,980.00 | 2,940.00 | 2,940.00 | 2,540.93 | 15,643,300 |
21 Mar 2024 | 2,900.00 | 2,980.00 | 2,900.00 | 2,950.00 | 2,549.57 | 26,602,900 |
20 Mar 2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,890.00 | 2,497.72 | 14,828,300 |
19 Mar 2024 | 2,850.00 | 2,930.00 | 2,850.00 | 2,930.00 | 2,532.29 | 21,766,300 |
18 Mar 2024 | 2,860.00 | 2,880.00 | 2,840.00 | 2,850.00 | 2,463.15 | 12,802,300 |
15 Mar 2024 | 2,890.00 | 2,940.00 | 2,840.00 | 2,840.00 | 2,454.50 | 49,866,500 |
14 Mar 2024 | 2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,489.07 | 31,781,000 |
13 Mar 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,419.93 | 33,678,100 |
08 Mar 2024 | 2,840.00 | 2,900.00 | 2,810.00 | 2,900.00 | 2,506.36 | 34,845,300 |
07 Mar 2024 | 2,780.00 | 2,840.00 | 2,750.00 | 2,840.00 | 2,454.50 | 30,004,000 |
06 Mar 2024 | 2,760.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,402.65 | 27,998,700 |
05 Mar 2024 | 2,740.00 | 2,800.00 | 2,740.00 | 2,740.00 | 2,368.08 | 69,921,100 |
04 Mar 2024 | 2,590.00 | 2,690.00 | 2,590.00 | 2,690.00 | 2,324.86 | 27,146,000 |
01 Mar 2024 | 2,590.00 | 2,610.00 | 2,570.00 | 2,580.00 | 2,229.80 | 8,631,800 |
29 Feb 2024 | 2,620.00 | 2,630.00 | 2,560.00 | 2,560.00 | 2,212.51 | 16,546,000 |
28 Feb 2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,264.37 | 4,858,100 |
27 Feb 2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,590.00 | 2,238.44 | 5,649,800 |
26 Feb 2024 | 2,640.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,229.80 | 11,071,200 |
23 Feb 2024 | 2,630.00 | 2,640.00 | 2,610.00 | 2,630.00 | 2,273.01 | 3,933,700 |
22 Feb 2024 | 2,610.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,273.01 | 6,881,000 |
21 Feb 2024 | 2,640.00 | 2,640.00 | 2,600.00 | 2,610.00 | 2,255.72 | 7,854,800 |
20 Feb 2024 | 2,690.00 | 2,690.00 | 2,640.00 | 2,640.00 | 2,281.65 | 9,295,000 |
19 Feb 2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,324.86 | 10,044,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |