Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2,711.00 | 2,740.00 | 2,698.00 | 2,729.00 | 2,729.00 | 4,832,574 |
25 July 2024 | 2,554.00 | 2,718.00 | 2,551.00 | 2,713.00 | 2,713.00 | 9,978,017 |
24 July 2024 | 2,554.00 | 2,592.00 | 2,546.00 | 2,576.00 | 2,576.00 | 2,761,994 |
23 July 2024 | 2,586.00 | 2,618.00 | 2,566.97 | 2,585.00 | 2,585.00 | 3,963,648 |
22 July 2024 | 2,572.00 | 2,599.00 | 2,564.00 | 2,589.00 | 2,589.00 | 3,727,112 |
19 July 2024 | 2,546.00 | 2,565.00 | 2,482.00 | 2,565.00 | 2,565.00 | 5,296,351 |
18 July 2024 | 2,520.00 | 2,561.00 | 2,482.00 | 2,556.00 | 2,556.00 | 3,578,844 |
17 July 2024 | 2,472.00 | 2,503.00 | 2,450.00 | 2,497.00 | 2,497.00 | 2,940,660 |
16 July 2024 | 2,470.00 | 2,491.00 | 2,455.00 | 2,464.00 | 2,464.00 | 2,458,813 |
15 July 2024 | 2,491.00 | 2,523.00 | 2,467.00 | 2,476.00 | 2,476.00 | 2,322,397 |
12 July 2024 | 2,503.00 | 2,513.00 | 2,495.00 | 2,507.00 | 2,507.00 | 2,391,689 |
11 July 2024 | 2,490.00 | 2,498.00 | 2,466.00 | 2,482.00 | 2,482.00 | 2,502,193 |
10 July 2024 | 2,489.00 | 2,504.00 | 2,462.00 | 2,488.00 | 2,488.00 | 2,404,292 |
09 July 2024 | 2,459.00 | 2,484.62 | 2,443.00 | 2,477.00 | 2,477.00 | 4,470,024 |
08 July 2024 | 2,463.00 | 2,477.00 | 2,452.00 | 2,458.00 | 2,458.00 | 2,522,621 |
05 July 2024 | 2,479.00 | 2,489.00 | 2,457.00 | 2,460.00 | 2,460.00 | 2,493,310 |
04 July 2024 | 2,465.00 | 2,488.00 | 2,440.00 | 2,470.00 | 2,470.00 | 2,255,788 |
03 July 2024 | 2,446.00 | 2,457.00 | 2,438.00 | 2,455.00 | 2,455.00 | 2,587,246 |
02 July 2024 | 2,440.00 | 2,466.00 | 2,427.00 | 2,433.00 | 2,433.00 | 2,786,758 |
01 July 2024 | 2,455.00 | 2,474.00 | 2,415.00 | 2,451.00 | 2,451.00 | 2,434,684 |
28 June 2024 | 2,448.00 | 2,455.00 | 2,427.00 | 2,430.00 | 2,430.00 | 4,442,693 |
27 June 2024 | 2,483.00 | 2,527.00 | 2,433.00 | 2,433.00 | 2,433.00 | 3,110,623 |
27 June 2024 | 58.88 Dividend | |||||
26 June 2024 | 2,520.00 | 2,536.00 | 2,497.00 | 2,511.00 | 2,452.12 | 4,066,299 |
25 June 2024 | 2,548.00 | 2,562.00 | 2,514.00 | 2,515.00 | 2,456.03 | 3,298,887 |
24 June 2024 | 2,486.00 | 2,547.00 | 2,445.00 | 2,535.00 | 2,475.56 | 4,057,922 |
21 June 2024 | 2,465.00 | 2,497.00 | 2,445.00 | 2,488.00 | 2,429.66 | 9,550,115 |
20 June 2024 | 2,433.00 | 2,462.00 | 2,421.00 | 2,460.00 | 2,402.32 | 5,190,072 |
19 June 2024 | 2,429.00 | 2,441.00 | 2,423.00 | 2,440.00 | 2,382.78 | 3,212,276 |
18 June 2024 | 2,421.00 | 2,436.86 | 2,406.00 | 2,425.00 | 2,368.14 | 3,688,030 |
17 June 2024 | 2,410.00 | 2,413.00 | 2,390.31 | 2,409.00 | 2,352.51 | 2,870,033 |
14 June 2024 | 2,385.00 | 2,398.82 | 2,374.00 | 2,392.00 | 2,335.91 | 2,678,196 |
13 June 2024 | 2,383.00 | 2,397.00 | 2,367.50 | 2,378.00 | 2,322.24 | 2,978,887 |
12 June 2024 | 2,385.00 | 2,410.00 | 2,371.00 | 2,381.00 | 2,325.17 | 10,329,499 |
11 June 2024 | 2,399.00 | 2,417.00 | 2,369.00 | 2,388.00 | 2,332.00 | 6,334,505 |
10 June 2024 | 2,423.00 | 2,428.00 | 2,393.00 | 2,402.00 | 2,345.68 | 3,026,316 |
07 June 2024 | 2,434.00 | 2,452.00 | 2,414.00 | 2,437.00 | 2,379.86 | 2,396,694 |
06 June 2024 | 2,417.00 | 2,442.00 | 2,401.00 | 2,434.00 | 2,376.93 | 4,904,974 |
05 June 2024 | 2,449.00 | 2,449.00 | 2,423.00 | 2,427.00 | 2,370.09 | 4,964,372 |
04 June 2024 | 2,430.00 | 2,432.00 | 2,388.00 | 2,422.00 | 2,365.21 | 7,667,528 |
03 June 2024 | 2,439.00 | 2,450.00 | 2,430.00 | 2,435.00 | 2,377.90 | 6,217,147 |
31 May 2024 | 2,403.00 | 2,428.00 | 2,374.00 | 2,415.00 | 2,358.37 | 7,423,571 |
30 May 2024 | 2,351.00 | 2,392.00 | 2,336.00 | 2,389.00 | 2,332.98 | 3,572,246 |
29 May 2024 | 2,381.00 | 2,398.00 | 2,352.00 | 2,356.00 | 2,300.75 | 3,133,945 |
28 May 2024 | 2,395.00 | 2,397.00 | 2,378.00 | 2,381.00 | 2,325.17 | 3,860,230 |
24 May 2024 | 2,400.00 | 2,418.00 | 2,390.00 | 2,390.00 | 2,333.96 | 3,038,194 |
23 May 2024 | 2,450.00 | 2,479.00 | 2,424.00 | 2,424.00 | 2,367.16 | 10,983,314 |
22 May 2024 | 2,463.00 | 2,488.00 | 2,447.00 | 2,464.00 | 2,406.22 | 4,349,319 |
21 May 2024 | 2,462.00 | 2,491.00 | 2,447.00 | 2,473.00 | 2,415.01 | 8,303,522 |
20 May 2024 | 2,477.00 | 2,483.00 | 2,466.00 | 2,476.00 | 2,417.94 | 4,311,279 |
17 May 2024 | 2,487.00 | 2,496.00 | 2,469.00 | 2,475.00 | 2,416.96 | 8,293,019 |
16 May 2024 | 2,464.00 | 2,493.00 | 2,448.00 | 2,486.00 | 2,427.71 | 4,008,299 |
15 May 2024 | 2,470.00 | 2,494.00 | 2,450.00 | 2,466.00 | 2,408.18 | 5,595,607 |
14 May 2024 | 2,458.00 | 2,475.00 | 2,441.00 | 2,465.00 | 2,407.20 | 13,880,656 |
13 May 2024 | 2,432.00 | 2,465.00 | 2,417.00 | 2,460.00 | 2,402.32 | 2,995,655 |
10 May 2024 | 2,409.00 | 2,447.00 | 2,386.00 | 2,433.00 | 2,375.95 | 5,574,236 |
09 May 2024 | 2,408.00 | 2,425.00 | 2,391.00 | 2,401.00 | 2,344.70 | 9,954,842 |
08 May 2024 | 2,397.00 | 2,410.00 | 2,384.00 | 2,406.00 | 2,349.58 | 4,695,037 |
07 May 2024 | 2,366.00 | 2,402.50 | 2,363.00 | 2,387.00 | 2,331.03 | 7,443,536 |
03 May 2024 | 2,371.00 | 2,391.00 | 2,355.00 | 2,355.00 | 2,299.78 | 4,176,106 |
02 May 2024 | 2,358.00 | 2,377.00 | 2,334.00 | 2,371.00 | 2,315.40 | 4,846,270 |
01 May 2024 | 2,346.00 | 2,347.00 | 2,343.00 | 2,349.00 | 2,293.92 | 112,407 |
30 Apr 2024 | 2,348.00 | 2,365.00 | 2,343.00 | 2,351.00 | 2,295.87 | 397,624 |
29 Apr 2024 | 2,336.00 | 2,369.00 | 2,336.00 | 2,345.00 | 2,290.01 | 4,146,654 |
26 Apr 2024 | 2,344.00 | 2,355.00 | 2,325.00 | 2,326.00 | 2,271.46 | 3,107,068 |
25 Apr 2024 | 2,348.00 | 2,359.00 | 2,323.00 | 2,337.00 | 2,282.20 | 8,465,160 |
24 Apr 2024 | 2,368.00 | 2,378.00 | 2,344.00 | 2,346.00 | 2,290.99 | 4,867,784 |
23 Apr 2024 | 2,377.00 | 2,389.00 | 2,359.00 | 2,360.00 | 2,304.66 | 8,443,655 |
22 Apr 2024 | 2,349.00 | 2,365.49 | 2,338.00 | 2,360.00 | 2,304.66 | 4,672,734 |
19 Apr 2024 | 2,301.00 | 2,316.00 | 2,280.50 | 2,310.00 | 2,255.83 | 14,031,357 |
18 Apr 2024 | 2,292.00 | 2,309.00 | 2,287.00 | 2,293.00 | 2,239.23 | 3,803,904 |
17 Apr 2024 | 2,267.00 | 2,288.00 | 2,252.00 | 2,276.00 | 2,222.63 | 6,988,255 |
16 Apr 2024 | 2,270.00 | 2,279.89 | 2,257.00 | 2,267.00 | 2,213.84 | 7,963,773 |
15 Apr 2024 | 2,300.00 | 2,304.00 | 2,276.00 | 2,287.00 | 2,233.37 | 5,249,113 |
12 Apr 2024 | 2,306.00 | 2,330.00 | 2,298.00 | 2,307.00 | 2,252.90 | 5,738,210 |
11 Apr 2024 | 2,308.00 | 2,320.00 | 2,299.00 | 2,303.00 | 2,249.00 | 4,953,865 |
10 Apr 2024 | 2,339.00 | 2,350.00 | 2,301.00 | 2,308.00 | 2,253.88 | 17,753,114 |
09 Apr 2024 | 2,332.00 | 2,342.00 | 2,316.00 | 2,318.00 | 2,263.65 | 17,350,537 |
08 Apr 2024 | 2,330.00 | 2,343.00 | 2,317.00 | 2,332.00 | 2,277.32 | 6,457,362 |
05 Apr 2024 | 2,335.00 | 2,351.00 | 2,324.00 | 2,329.00 | 2,274.39 | 15,122,460 |
04 Apr 2024 | 2,373.00 | 2,377.36 | 2,348.00 | 2,356.00 | 2,300.75 | 5,821,846 |
03 Apr 2024 | 2,391.00 | 2,402.79 | 2,371.50 | 2,376.00 | 2,320.29 | 11,090,968 |
02 Apr 2024 | 2,412.00 | 2,432.00 | 2,404.00 | 2,404.00 | 2,347.63 | 5,179,073 |
28 Mar 2024 | 2,386.50 | 2,412.00 | 2,384.50 | 2,406.00 | 2,349.58 | 3,985,602 |
27 Mar 2024 | 2,365.00 | 2,391.50 | 2,349.00 | 2,389.00 | 2,332.98 | 8,579,397 |
26 Mar 2024 | 2,369.50 | 2,375.00 | 2,355.00 | 2,366.00 | 2,310.52 | 16,497,916 |
25 Mar 2024 | 2,366.00 | 2,383.00 | 2,342.00 | 2,375.50 | 2,319.80 | 6,941,062 |
22 Mar 2024 | 2,369.00 | 2,390.50 | 2,366.50 | 2,376.00 | 2,320.29 | 4,919,211 |
21 Mar 2024 | 2,358.50 | 2,373.00 | 2,341.64 | 2,362.00 | 2,306.61 | 5,092,338 |
21 Mar 2024 | 58.88 Dividend | |||||
20 Mar 2024 | 2,412.50 | 2,416.00 | 2,365.00 | 2,394.50 | 2,280.85 | 11,036,138 |
19 Mar 2024 | 2,420.00 | 2,436.00 | 2,392.50 | 2,412.00 | 2,297.52 | 6,008,554 |
18 Mar 2024 | 2,365.50 | 2,404.50 | 2,353.00 | 2,399.00 | 2,285.14 | 10,741,231 |
15 Mar 2024 | 2,377.00 | 2,385.90 | 2,340.50 | 2,340.50 | 2,229.42 | 40,520,113 |
14 Mar 2024 | 2,386.50 | 2,403.00 | 2,371.00 | 2,380.50 | 2,267.52 | 3,650,538 |
13 Mar 2024 | 2,370.00 | 2,404.00 | 2,367.50 | 2,395.50 | 2,281.80 | 7,604,042 |
12 Mar 2024 | 2,347.00 | 2,400.50 | 2,340.00 | 2,366.50 | 2,254.18 | 10,271,709 |
11 Mar 2024 | 2,297.00 | 2,344.50 | 2,268.17 | 2,319.00 | 2,208.94 | 5,707,150 |
08 Mar 2024 | 2,288.00 | 2,293.50 | 2,273.00 | 2,286.50 | 2,177.98 | 3,685,121 |
07 Mar 2024 | 2,299.50 | 2,300.50 | 2,278.00 | 2,289.00 | 2,180.36 | 4,386,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |