Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 1,951.00 | 1,978.00 | 1,946.00 | 1,967.00 | 1,967.00 | 582,320 |
25 July 2024 | 1,906.00 | 1,946.50 | 1,886.00 | 1,935.00 | 1,935.00 | 912,789 |
24 July 2024 | 1,903.50 | 1,958.50 | 1,898.00 | 1,946.00 | 1,946.00 | 836,865 |
23 July 2024 | 1,921.50 | 1,930.50 | 1,904.00 | 1,913.00 | 1,913.00 | 682,537 |
22 July 2024 | 1,940.00 | 1,955.50 | 1,922.00 | 1,935.00 | 1,935.00 | 856,703 |
19 July 2024 | 1,888.50 | 1,946.00 | 1,865.00 | 1,922.00 | 1,922.00 | 931,852 |
18 July 2024 | 1,986.50 | 2,010.00 | 1,898.50 | 1,899.50 | 1,899.50 | 998,564 |
17 July 2024 | 2,040.00 | 2,074.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,485,440 |
16 July 2024 | 2,129.00 | 2,137.00 | 2,079.00 | 2,128.00 | 2,128.00 | 1,049,630 |
15 July 2024 | 2,192.00 | 2,239.00 | 2,111.00 | 2,145.00 | 2,145.00 | 523,856 |
12 July 2024 | 2,186.00 | 2,239.00 | 2,151.00 | 2,225.00 | 2,225.00 | 836,130 |
11 July 2024 | 2,178.00 | 2,194.00 | 2,149.63 | 2,182.00 | 2,182.00 | 518,350 |
10 July 2024 | 2,179.00 | 2,200.00 | 2,146.00 | 2,186.00 | 2,186.00 | 579,283 |
09 July 2024 | 2,193.00 | 2,218.00 | 2,166.00 | 2,177.00 | 2,177.00 | 1,466,936 |
08 July 2024 | 2,181.00 | 2,213.00 | 2,171.00 | 2,179.00 | 2,179.00 | 625,501 |
05 July 2024 | 2,182.00 | 2,226.00 | 2,177.31 | 2,204.00 | 2,204.00 | 543,351 |
04 July 2024 | 2,155.00 | 2,174.00 | 2,139.00 | 2,171.00 | 2,171.00 | 402,318 |
03 July 2024 | 2,130.00 | 2,156.65 | 2,112.00 | 2,153.00 | 2,153.00 | 784,617 |
02 July 2024 | 2,097.00 | 2,116.00 | 2,068.00 | 2,083.00 | 2,083.00 | 790,944 |
01 July 2024 | 2,117.00 | 2,134.00 | 2,097.00 | 2,113.00 | 2,113.00 | 663,590 |
28 June 2024 | 2,107.00 | 2,129.00 | 2,093.00 | 2,110.00 | 2,110.00 | 666,462 |
27 June 2024 | 2,100.00 | 2,124.00 | 2,080.00 | 2,093.00 | 2,093.00 | 664,763 |
26 June 2024 | 2,139.00 | 2,150.00 | 2,095.00 | 2,111.00 | 2,111.00 | 861,184 |
25 June 2024 | 2,116.00 | 2,134.00 | 2,100.00 | 2,117.00 | 2,117.00 | 1,011,662 |
24 June 2024 | 2,048.00 | 2,147.00 | 2,031.00 | 2,121.00 | 2,121.00 | 1,354,824 |
21 June 2024 | 2,134.00 | 2,139.00 | 2,045.00 | 2,058.00 | 2,058.00 | 2,694,405 |
20 June 2024 | 2,062.00 | 2,146.00 | 2,057.00 | 2,146.00 | 2,146.00 | 1,501,192 |
19 June 2024 | 2,056.00 | 2,070.00 | 2,045.82 | 2,057.00 | 2,057.00 | 1,341,080 |
18 June 2024 | 2,053.00 | 2,068.00 | 2,022.00 | 2,047.00 | 2,047.00 | 680,642 |
17 June 2024 | 2,037.00 | 2,052.40 | 2,025.00 | 2,033.00 | 2,033.00 | 1,468,074 |
14 June 2024 | 2,068.00 | 2,079.00 | 2,002.00 | 2,041.00 | 2,041.00 | 1,037,762 |
13 June 2024 | 2,061.00 | 2,097.00 | 2,054.00 | 2,063.00 | 2,063.00 | 1,049,658 |
12 June 2024 | 2,068.00 | 2,122.00 | 2,054.00 | 2,073.00 | 2,073.00 | 1,462,369 |
11 June 2024 | 2,146.00 | 2,170.00 | 2,058.00 | 2,067.00 | 2,067.00 | 1,438,394 |
10 June 2024 | 2,123.00 | 2,166.00 | 2,123.00 | 2,159.00 | 2,159.00 | 944,774 |
07 June 2024 | 2,210.00 | 2,228.00 | 2,125.00 | 2,145.00 | 2,145.00 | 1,025,336 |
06 June 2024 | 2,205.00 | 2,222.00 | 2,165.90 | 2,214.00 | 2,214.00 | 1,008,747 |
05 June 2024 | 2,140.00 | 2,166.00 | 2,124.00 | 2,151.00 | 2,151.00 | 3,040,508 |
04 June 2024 | 2,203.00 | 2,219.37 | 2,132.00 | 2,135.00 | 2,135.00 | 1,843,910 |
03 June 2024 | 2,261.00 | 2,278.00 | 2,210.00 | 2,215.00 | 2,215.00 | 781,590 |
31 May 2024 | 2,221.00 | 2,229.00 | 2,179.00 | 2,203.00 | 2,203.00 | 6,292,457 |
30 May 2024 | 2,185.00 | 2,284.00 | 2,176.00 | 2,205.00 | 2,205.00 | 1,441,939 |
29 May 2024 | 2,306.00 | 2,326.00 | 2,248.00 | 2,270.00 | 2,270.00 | 1,416,724 |
28 May 2024 | 2,291.00 | 2,332.00 | 2,232.00 | 2,311.00 | 2,311.00 | 878,617 |
24 May 2024 | 2,236.00 | 2,258.00 | 2,231.00 | 2,246.00 | 2,246.00 | 978,652 |
23 May 2024 | 2,252.00 | 2,270.00 | 2,207.00 | 2,259.00 | 2,259.00 | 855,454 |
22 May 2024 | 2,375.00 | 2,425.00 | 2,243.00 | 2,256.00 | 2,256.00 | 2,236,436 |
21 May 2024 | 2,367.00 | 2,421.00 | 2,353.00 | 2,410.00 | 2,410.00 | 659,894 |
20 May 2024 | 2,382.00 | 2,421.00 | 2,366.00 | 2,393.00 | 2,393.00 | 1,117,677 |
17 May 2024 | 2,287.00 | 2,377.00 | 2,264.00 | 2,365.00 | 2,365.00 | 1,377,932 |
16 May 2024 | 2,291.00 | 2,315.00 | 2,275.00 | 2,284.00 | 2,284.00 | 809,287 |
15 May 2024 | 2,296.00 | 2,315.00 | 2,256.00 | 2,289.00 | 2,289.00 | 842,939 |
14 May 2024 | 2,258.00 | 2,282.00 | 2,245.00 | 2,280.00 | 2,280.00 | 1,032,123 |
13 May 2024 | 2,255.00 | 2,271.00 | 2,244.00 | 2,258.00 | 2,258.00 | 737,541 |
10 May 2024 | 2,256.00 | 2,287.00 | 2,240.00 | 2,255.00 | 2,255.00 | 1,090,399 |
09 May 2024 | 2,198.00 | 2,241.00 | 2,183.00 | 2,230.00 | 2,230.00 | 622,244 |
08 May 2024 | 2,195.00 | 2,202.00 | 2,132.00 | 2,198.00 | 2,198.00 | 1,628,630 |
07 May 2024 | 2,236.00 | 2,244.00 | 2,192.57 | 2,198.00 | 2,198.00 | 2,401,494 |
03 May 2024 | 2,140.00 | 2,195.00 | 2,118.00 | 2,192.00 | 2,192.00 | 843,236 |
02 May 2024 | 2,180.00 | 2,196.00 | 2,086.00 | 2,132.00 | 2,132.00 | 1,618,663 |
01 May 2024 | 2,207.00 | 2,180.00 | 2,179.00 | 2,168.00 | 2,168.00 | 25,121 |
30 Apr 2024 | 2,264.00 | 2,286.00 | 2,206.00 | 2,210.00 | 2,210.00 | 2,559,522 |
29 Apr 2024 | 2,275.00 | 2,283.20 | 2,249.26 | 2,282.00 | 2,282.00 | 896,487 |
26 Apr 2024 | 2,249.00 | 2,268.00 | 2,218.00 | 2,255.00 | 2,255.00 | 2,649,455 |
25 Apr 2024 | 2,264.00 | 2,270.00 | 2,205.00 | 2,227.00 | 2,227.00 | 1,929,159 |
24 Apr 2024 | 2,203.00 | 2,213.00 | 2,154.00 | 2,166.00 | 2,166.00 | 1,460,299 |
23 Apr 2024 | 2,198.00 | 2,198.00 | 2,118.00 | 2,155.00 | 2,155.00 | 2,782,451 |
22 Apr 2024 | 2,258.00 | 2,290.00 | 2,200.00 | 2,201.00 | 2,201.00 | 2,147,053 |
19 Apr 2024 | 2,247.00 | 2,259.00 | 2,222.00 | 2,250.00 | 2,250.00 | 1,446,221 |
18 Apr 2024 | 2,273.00 | 2,287.00 | 2,249.00 | 2,264.00 | 2,264.00 | 2,485,997 |
18 Apr 2024 | 19.5165 Dividend | |||||
17 Apr 2024 | 2,191.00 | 2,276.22 | 2,186.00 | 2,269.00 | 2,249.48 | 1,312,799 |
16 Apr 2024 | 2,236.00 | 2,238.00 | 2,173.00 | 2,208.00 | 2,189.01 | 2,156,707 |
15 Apr 2024 | 2,269.00 | 2,306.00 | 2,261.00 | 2,275.00 | 2,255.43 | 1,618,963 |
12 Apr 2024 | 2,249.00 | 2,336.00 | 2,249.00 | 2,266.00 | 2,246.51 | 1,939,262 |
11 Apr 2024 | 2,256.00 | 2,261.00 | 2,188.00 | 2,218.00 | 2,198.92 | 2,152,883 |
10 Apr 2024 | 2,287.00 | 2,307.00 | 2,178.00 | 2,243.00 | 2,223.71 | 2,673,615 |
09 Apr 2024 | 2,224.00 | 2,272.00 | 2,220.00 | 2,269.00 | 2,249.48 | 1,765,971 |
08 Apr 2024 | 2,192.00 | 2,236.00 | 2,182.00 | 2,215.00 | 2,195.95 | 1,132,854 |
05 Apr 2024 | 2,152.00 | 2,194.00 | 2,141.00 | 2,194.00 | 2,175.13 | 1,560,183 |
04 Apr 2024 | 2,125.00 | 2,198.00 | 2,123.00 | 2,198.00 | 2,179.09 | 2,607,912 |
03 Apr 2024 | 2,072.00 | 2,108.00 | 2,048.00 | 2,100.00 | 2,081.94 | 1,729,895 |
02 Apr 2024 | 2,075.00 | 2,093.00 | 2,058.00 | 2,066.00 | 2,048.23 | 1,506,499 |
28 Mar 2024 | 2,007.00 | 2,045.00 | 1,995.00 | 2,039.00 | 2,021.46 | 1,080,315 |
27 Mar 2024 | 1,975.00 | 1,995.50 | 1,963.00 | 1,985.00 | 1,967.93 | 1,038,263 |
26 Mar 2024 | 1,963.00 | 1,996.50 | 1,950.50 | 1,976.50 | 1,959.50 | 1,047,234 |
25 Mar 2024 | 2,008.00 | 2,013.00 | 1,959.50 | 1,978.00 | 1,960.99 | 2,201,409 |
22 Mar 2024 | 1,980.00 | 2,019.00 | 1,978.50 | 2,007.00 | 1,989.74 | 2,536,106 |
21 Mar 2024 | 1,980.00 | 2,008.00 | 1,960.00 | 1,993.50 | 1,976.35 | 1,763,878 |
20 Mar 2024 | 1,912.00 | 1,945.00 | 1,902.50 | 1,926.00 | 1,909.43 | 871,150 |
19 Mar 2024 | 1,927.00 | 1,954.00 | 1,893.00 | 1,917.00 | 1,900.51 | 1,237,118 |
18 Mar 2024 | 1,948.00 | 1,957.00 | 1,909.00 | 1,931.50 | 1,914.89 | 1,296,949 |
15 Mar 2024 | 1,945.00 | 1,963.50 | 1,913.00 | 1,948.00 | 1,931.24 | 2,417,723 |
14 Mar 2024 | 1,917.00 | 1,918.00 | 1,883.50 | 1,910.00 | 1,893.57 | 1,323,366 |
13 Mar 2024 | 1,826.00 | 1,931.50 | 1,822.50 | 1,914.00 | 1,897.54 | 2,571,958 |
12 Mar 2024 | 1,840.00 | 1,853.00 | 1,801.50 | 1,818.00 | 1,802.36 | 1,107,461 |
11 Mar 2024 | 1,744.50 | 1,825.00 | 1,724.00 | 1,825.00 | 1,809.30 | 904,817 |
08 Mar 2024 | 1,802.50 | 1,810.50 | 1,759.50 | 1,769.50 | 1,754.28 | 955,026 |
07 Mar 2024 | 1,734.50 | 1,814.00 | 1,734.50 | 1,797.50 | 1,782.04 | 3,002,594 |
06 Mar 2024 | 1,724.00 | 1,788.50 | 1,710.00 | 1,741.50 | 1,726.52 | 1,820,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |