Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,500.00 | 2,520.00 | 2,480.00 | 2,490.00 | 2,490.00 | 10,432,400 |
25 Jul 2024 | 2,600.00 | 2,630.00 | 2,460.00 | 2,490.00 | 2,490.00 | 49,706,400 |
24 Jul 2024 | 2,730.00 | 2,740.00 | 2,700.00 | 2,720.00 | 2,720.00 | 8,819,600 |
23 Jul 2024 | 2,740.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,730.00 | 9,975,200 |
22 Jul 2024 | 2,800.00 | 2,830.00 | 2,730.00 | 2,740.00 | 2,740.00 | 11,835,200 |
19 Jul 2024 | 2,800.00 | 2,830.00 | 2,770.00 | 2,800.00 | 2,800.00 | 13,042,200 |
18 Jul 2024 | 2,860.00 | 2,880.00 | 2,800.00 | 2,800.00 | 2,800.00 | 15,388,600 |
17 Jul 2024 | 2,830.00 | 2,880.00 | 2,820.00 | 2,860.00 | 2,860.00 | 6,442,600 |
16 Jul 2024 | 2,930.00 | 2,930.00 | 2,810.00 | 2,810.00 | 2,810.00 | 16,544,200 |
15 Jul 2024 | 2,940.00 | 2,950.00 | 2,890.00 | 2,930.00 | 2,930.00 | 11,015,000 |
12 Jul 2024 | 2,910.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 8,178,100 |
11 Jul 2024 | 2,970.00 | 2,990.00 | 2,900.00 | 2,900.00 | 2,900.00 | 15,616,700 |
10 Jul 2024 | 3,000.00 | 3,010.00 | 2,950.00 | 2,960.00 | 2,960.00 | 7,287,100 |
09 Jul 2024 | 3,070.00 | 3,080.00 | 2,970.00 | 3,000.00 | 3,000.00 | 9,920,600 |
08 Jul 2024 | 2,920.00 | 3,050.00 | 2,920.00 | 3,050.00 | 3,050.00 | 13,331,300 |
05 Jul 2024 | 2,920.00 | 2,940.00 | 2,910.00 | 2,910.00 | 2,910.00 | 3,813,800 |
04 Jul 2024 | 2,930.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 9,162,800 |
03 Jul 2024 | 2,970.00 | 2,970.00 | 2,920.00 | 2,940.00 | 2,940.00 | 13,475,700 |
02 Jul 2024 | 2,960.00 | 2,980.00 | 2,940.00 | 2,970.00 | 2,970.00 | 18,080,200 |
01 Jul 2024 | 2,990.00 | 3,000.00 | 2,950.00 | 2,960.00 | 2,960.00 | 19,111,600 |
01 Jul 2024 | 77 Dividend | |||||
28 Jun 2024 | 3,070.00 | 3,100.00 | 3,020.00 | 3,020.00 | 2,943.00 | 22,976,500 |
27 Jun 2024 | 3,030.00 | 3,100.00 | 3,010.00 | 3,080.00 | 3,001.47 | 11,445,600 |
26 Jun 2024 | 3,010.00 | 3,050.00 | 2,990.00 | 3,010.00 | 2,933.26 | 10,002,000 |
25 Jun 2024 | 3,010.00 | 3,030.00 | 3,000.00 | 3,010.00 | 2,933.26 | 6,407,300 |
24 Jun 2024 | 3,010.00 | 3,060.00 | 3,010.00 | 3,010.00 | 2,933.26 | 11,463,100 |
21 Jun 2024 | 3,040.00 | 3,100.00 | 2,990.00 | 2,990.00 | 2,913.76 | 31,954,300 |
20 Jun 2024 | 3,090.00 | 3,100.00 | 2,950.00 | 3,040.00 | 2,962.49 | 15,901,600 |
19 Jun 2024 | 3,200.00 | 3,200.00 | 3,060.00 | 3,070.00 | 2,991.73 | 26,712,400 |
14 Jun 2024 | 3,090.00 | 3,210.00 | 3,070.00 | 3,200.00 | 3,118.41 | 31,693,600 |
13 Jun 2024 | 3,060.00 | 3,120.00 | 3,060.00 | 3,060.00 | 2,981.98 | 11,469,600 |
12 Jun 2024 | 3,060.00 | 3,120.00 | 3,020.00 | 3,060.00 | 2,981.98 | 9,454,500 |
11 Jun 2024 | 3,090.00 | 3,120.00 | 3,050.00 | 3,060.00 | 2,981.98 | 9,309,500 |
10 Jun 2024 | 3,010.00 | 3,160.00 | 3,010.00 | 3,070.00 | 2,991.73 | 16,337,700 |
07 Jun 2024 | 3,080.00 | 3,100.00 | 3,010.00 | 3,010.00 | 2,933.26 | 18,546,500 |
06 Jun 2024 | 3,080.00 | 3,170.00 | 3,070.00 | 3,080.00 | 3,001.47 | 9,097,200 |
05 Jun 2024 | 3,140.00 | 3,160.00 | 3,060.00 | 3,070.00 | 2,991.73 | 15,373,900 |
04 Jun 2024 | 3,080.00 | 3,200.00 | 3,070.00 | 3,130.00 | 3,050.20 | 20,118,800 |
03 Jun 2024 | 3,150.00 | 3,190.00 | 3,070.00 | 3,080.00 | 3,001.47 | 16,632,800 |
31 May 2024 | 3,160.00 | 3,230.00 | 3,120.00 | 3,120.00 | 3,040.45 | 93,435,800 |
30 May 2024 | 3,000.00 | 3,190.00 | 2,970.00 | 3,110.00 | 3,030.71 | 32,045,000 |
29 May 2024 | 3,280.00 | 3,280.00 | 2,970.00 | 3,010.00 | 2,933.26 | 28,321,900 |
28 May 2024 | 3,290.00 | 3,390.00 | 3,160.00 | 3,280.00 | 3,196.37 | 29,382,200 |
27 May 2024 | 3,090.00 | 3,270.00 | 3,090.00 | 3,260.00 | 3,176.88 | 54,566,200 |
22 May 2024 | 2,910.00 | 3,090.00 | 2,870.00 | 3,060.00 | 2,981.98 | 50,452,500 |
21 May 2024 | 2,710.00 | 2,910.00 | 2,700.00 | 2,910.00 | 2,835.80 | 44,624,100 |
20 May 2024 | 2,710.00 | 2,750.00 | 2,680.00 | 2,700.00 | 2,631.16 | 6,973,900 |
17 May 2024 | 2,700.00 | 2,750.00 | 2,700.00 | 2,710.00 | 2,640.90 | 9,948,800 |
16 May 2024 | 2,680.00 | 2,700.00 | 2,660.00 | 2,700.00 | 2,631.16 | 8,083,900 |
15 May 2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,680.00 | 2,611.67 | 7,512,400 |
14 May 2024 | 2,670.00 | 2,710.00 | 2,640.00 | 2,700.00 | 2,631.16 | 10,089,800 |
13 May 2024 | 2,560.00 | 2,690.00 | 2,560.00 | 2,650.00 | 2,582.43 | 23,948,700 |
08 May 2024 | 2,540.00 | 2,580.00 | 2,530.00 | 2,560.00 | 2,494.73 | 11,512,500 |
07 May 2024 | 2,600.00 | 2,600.00 | 2,530.00 | 2,540.00 | 2,475.24 | 8,625,300 |
06 May 2024 | 2,650.00 | 2,650.00 | 2,570.00 | 2,600.00 | 2,533.71 | 4,220,900 |
03 May 2024 | 2,640.00 | 2,650.00 | 2,570.00 | 2,600.00 | 2,533.71 | 12,159,100 |
02 May 2024 | 2,620.00 | 2,640.00 | 2,570.00 | 2,640.00 | 2,572.69 | 12,789,700 |
30 Apr 2024 | 2,590.00 | 2,670.00 | 2,560.00 | 2,620.00 | 2,553.20 | 21,069,900 |
29 Apr 2024 | 2,600.00 | 2,610.00 | 2,480.00 | 2,590.00 | 2,523.96 | 20,630,300 |
26 Apr 2024 | 2,650.00 | 2,750.00 | 2,590.00 | 2,590.00 | 2,523.96 | 31,837,700 |
25 Apr 2024 | 2,500.00 | 2,690.00 | 2,500.00 | 2,640.00 | 2,572.69 | 49,635,500 |
24 Apr 2024 | 2,350.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,329.06 | 14,639,700 |
23 Apr 2024 | 2,420.00 | 2,430.00 | 2,330.00 | 2,330.00 | 2,270.59 | 13,225,400 |
22 Apr 2024 | 2,400.00 | 2,430.00 | 2,370.00 | 2,410.00 | 2,348.55 | 6,973,300 |
19 Apr 2024 | 2,380.00 | 2,440.00 | 2,330.00 | 2,380.00 | 2,319.32 | 13,199,200 |
18 Apr 2024 | 2,370.00 | 2,430.00 | 2,370.00 | 2,390.00 | 2,329.06 | 13,303,400 |
17 Apr 2024 | 2,540.00 | 2,550.00 | 2,370.00 | 2,370.00 | 2,309.57 | 35,911,000 |
16 Apr 2024 | 2,600.00 | 2,630.00 | 2,540.00 | 2,540.00 | 2,475.24 | 20,692,600 |
05 Apr 2024 | 2,710.00 | 2,730.00 | 2,680.00 | 2,680.00 | 2,611.67 | 4,694,500 |
04 Apr 2024 | 2,690.00 | 2,790.00 | 2,690.00 | 2,710.00 | 2,640.90 | 15,061,600 |
03 Apr 2024 | 2,740.00 | 2,740.00 | 2,670.00 | 2,690.00 | 2,621.41 | 10,531,600 |
02 Apr 2024 | 2,720.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,670.14 | 7,454,900 |
01 Apr 2024 | 2,700.00 | 2,730.00 | 2,630.00 | 2,730.00 | 2,660.39 | 10,886,900 |
28 Mar 2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 2,631.16 | 22,405,000 |
27 Mar 2024 | 2,730.00 | 2,770.00 | 2,720.00 | 2,730.00 | 2,660.39 | 8,171,400 |
26 Mar 2024 | 2,770.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,699.37 | 12,137,600 |
25 Mar 2024 | 2,760.00 | 2,760.00 | 2,690.00 | 2,760.00 | 2,689.63 | 9,638,300 |
22 Mar 2024 | 2,720.00 | 2,750.00 | 2,670.00 | 2,720.00 | 2,650.65 | 12,568,600 |
21 Mar 2024 | 2,760.00 | 2,780.00 | 2,720.00 | 2,720.00 | 2,650.65 | 10,191,700 |
20 Mar 2024 | 2,760.00 | 2,820.00 | 2,740.00 | 2,760.00 | 2,689.63 | 20,534,200 |
19 Mar 2024 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,670.14 | 7,212,400 |
18 Mar 2024 | 2,640.00 | 2,800.00 | 2,640.00 | 2,770.00 | 2,699.37 | 31,870,900 |
15 Mar 2024 | 2,660.00 | 2,690.00 | 2,620.00 | 2,640.00 | 2,572.69 | 31,980,100 |
14 Mar 2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,690.00 | 2,621.41 | 23,624,800 |
13 Mar 2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,720.00 | 2,650.65 | 18,542,100 |
08 Mar 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,660.00 | 2,592.18 | 9,291,000 |
07 Mar 2024 | 2,700.00 | 2,730.00 | 2,680.00 | 2,730.00 | 2,660.39 | 18,964,900 |
06 Mar 2024 | 2,680.00 | 2,720.00 | 2,670.00 | 2,690.00 | 2,621.41 | 8,404,900 |
05 Mar 2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,670.00 | 2,601.92 | 9,041,900 |
04 Mar 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,670.00 | 2,601.92 | 9,755,100 |
01 Mar 2024 | 2,710.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,660.39 | 13,019,300 |
29 Feb 2024 | 2,710.00 | 2,730.00 | 2,640.00 | 2,730.00 | 2,660.39 | 33,006,500 |
28 Feb 2024 | 2,620.00 | 2,720.00 | 2,610.00 | 2,700.00 | 2,631.16 | 23,977,800 |
27 Feb 2024 | 2,590.00 | 2,640.00 | 2,570.00 | 2,620.00 | 2,553.20 | 23,069,800 |
26 Feb 2024 | 2,690.00 | 2,690.00 | 2,590.00 | 2,590.00 | 2,523.96 | 30,113,500 |
23 Feb 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,690.00 | 2,621.41 | 14,969,800 |
22 Feb 2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,720.00 | 2,650.65 | 14,447,400 |
21 Feb 2024 | 2,760.00 | 2,760.00 | 2,650.00 | 2,690.00 | 2,621.41 | 42,514,700 |
20 Feb 2024 | 2,800.00 | 2,820.00 | 2,760.00 | 2,760.00 | 2,689.63 | 25,789,800 |
19 Feb 2024 | 2,830.00 | 2,870.00 | 2,800.00 | 2,800.00 | 2,728.61 | 19,247,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |