Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 2,780.00 | 2,821.55 | 2,765.00 | 2,805.40 | 2,805.40 | 4,895,220 |
29 Aug 2024 | 2,789.35 | 2,801.65 | 2,741.65 | 2,757.60 | 2,757.60 | 2,237,121 |
28 Aug 2024 | 2,781.90 | 2,827.00 | 2,780.80 | 2,798.00 | 2,798.00 | 1,851,275 |
27 Aug 2024 | 2,797.95 | 2,800.00 | 2,773.95 | 2,780.80 | 2,780.80 | 1,604,159 |
26 Aug 2024 | 2,764.95 | 2,799.00 | 2,753.10 | 2,793.10 | 2,793.10 | 2,765,969 |
23 Aug 2024 | 2,732.95 | 2,769.00 | 2,725.30 | 2,759.00 | 2,759.00 | 1,943,539 |
22 Aug 2024 | 2,771.10 | 2,775.75 | 2,724.05 | 2,732.95 | 2,732.95 | 2,346,622 |
21 Aug 2024 | 2,774.00 | 2,780.95 | 2,755.00 | 2,769.40 | 2,769.40 | 1,497,501 |
20 Aug 2024 | 2,779.75 | 2,783.20 | 2,748.50 | 2,771.30 | 2,771.30 | 1,762,399 |
19 Aug 2024 | 2,859.90 | 2,859.90 | 2,760.00 | 2,765.15 | 2,765.15 | 2,500,718 |
16 Aug 2024 | 2,789.00 | 2,845.05 | 2,776.15 | 2,840.45 | 2,840.45 | 4,376,092 |
14 Aug 2024 | 2,728.80 | 2,771.95 | 2,715.30 | 2,745.25 | 2,745.25 | 2,609,359 |
13 Aug 2024 | 2,718.10 | 2,738.65 | 2,704.10 | 2,718.05 | 2,718.05 | 1,292,521 |
12 Aug 2024 | 2,749.15 | 2,757.00 | 2,708.70 | 2,717.65 | 2,717.65 | 2,321,474 |
09 Aug 2024 | 2,734.00 | 2,765.00 | 2,705.00 | 2,749.15 | 2,749.15 | 2,279,076 |
08 Aug 2024 | 2,660.50 | 2,716.50 | 2,656.50 | 2,682.95 | 2,682.95 | 2,673,182 |
07 Aug 2024 | 2,697.50 | 2,704.75 | 2,661.00 | 2,680.85 | 2,680.85 | 2,479,171 |
06 Aug 2024 | 2,688.30 | 2,748.75 | 2,625.70 | 2,632.95 | 2,632.95 | 3,069,277 |
05 Aug 2024 | 2,679.65 | 2,729.20 | 2,635.80 | 2,678.95 | 2,678.95 | 3,731,770 |
02 Aug 2024 | 2,810.30 | 2,810.30 | 2,733.85 | 2,749.65 | 2,749.65 | 3,041,513 |
01 Aug 2024 | 2,926.50 | 2,926.50 | 2,820.10 | 2,828.40 | 2,828.40 | 4,971,708 |
31 July 2024 | 2,937.00 | 2,979.60 | 2,872.95 | 2,907.80 | 2,907.80 | 4,238,740 |
30 July 2024 | 2,945.00 | 2,950.00 | 2,904.60 | 2,922.10 | 2,922.10 | 2,290,006 |
29 July 2024 | 2,900.00 | 2,945.00 | 2,875.50 | 2,933.00 | 2,933.00 | 2,388,937 |
26 July 2024 | 2,821.60 | 2,897.40 | 2,790.00 | 2,887.80 | 2,887.80 | 2,352,661 |
25 July 2024 | 2,799.80 | 2,827.00 | 2,781.80 | 2,811.40 | 2,811.40 | 1,857,122 |
24 July 2024 | 2,823.00 | 2,830.40 | 2,763.65 | 2,805.50 | 2,805.50 | 2,276,082 |
23 July 2024 | 2,824.00 | 2,854.50 | 2,743.40 | 2,821.35 | 2,821.35 | 2,572,524 |
22 July 2024 | 2,751.05 | 2,819.00 | 2,725.00 | 2,804.75 | 2,804.75 | 2,208,103 |
19 July 2024 | 2,819.95 | 2,819.95 | 2,743.00 | 2,749.30 | 2,749.30 | 2,042,568 |
18 July 2024 | 2,756.00 | 2,825.95 | 2,736.50 | 2,819.45 | 2,819.45 | 4,122,844 |
16 July 2024 | 2,754.95 | 2,766.85 | 2,740.00 | 2,756.75 | 2,756.75 | 1,925,983 |
15 July 2024 | 2,722.85 | 2,739.00 | 2,708.10 | 2,731.05 | 2,731.05 | 2,017,720 |
12 July 2024 | 2,689.65 | 2,722.30 | 2,687.15 | 2,703.95 | 2,703.95 | 3,398,732 |
11 July 2024 | 2,757.95 | 2,757.95 | 2,691.00 | 2,698.05 | 2,698.05 | 4,314,565 |
10 July 2024 | 2,930.00 | 2,930.00 | 2,697.90 | 2,732.00 | 2,732.00 | 14,481,615 |
09 July 2024 | 2,855.35 | 2,940.00 | 2,837.25 | 2,925.50 | 2,925.50 | 2,902,129 |
08 July 2024 | 2,880.60 | 2,918.60 | 2,847.50 | 2,851.35 | 2,851.35 | 1,631,998 |
05 July 2024 | 2,886.00 | 2,886.00 | 2,840.00 | 2,880.60 | 2,880.60 | 1,966,103 |
05 July 2024 | 21.1 Dividend | |||||
04 July 2024 | 2,890.00 | 2,922.00 | 2,885.05 | 2,902.80 | 2,881.70 | 1,502,213 |
03 July 2024 | 2,871.00 | 2,895.00 | 2,865.10 | 2,877.95 | 2,857.03 | 1,019,710 |
02 July 2024 | 2,890.20 | 2,891.00 | 2,850.00 | 2,865.15 | 2,844.32 | 1,507,890 |
01 July 2024 | 2,841.00 | 2,894.05 | 2,838.25 | 2,875.85 | 2,854.95 | 1,718,501 |
28 June 2024 | 2,855.00 | 2,896.00 | 2,855.00 | 2,866.65 | 2,845.81 | 2,548,169 |
27 June 2024 | 2,842.00 | 2,905.00 | 2,793.05 | 2,888.95 | 2,867.95 | 6,900,180 |
26 June 2024 | 2,907.05 | 2,912.95 | 2,844.60 | 2,851.50 | 2,830.77 | 3,282,318 |
25 June 2024 | 2,921.20 | 2,947.00 | 2,891.05 | 2,909.40 | 2,888.25 | 1,910,886 |
24 June 2024 | 2,836.50 | 2,923.95 | 2,813.05 | 2,915.80 | 2,894.61 | 2,699,784 |
21 June 2024 | 2,884.75 | 2,920.90 | 2,825.05 | 2,839.95 | 2,819.31 | 8,400,461 |
20 June 2024 | 2,945.05 | 2,954.75 | 2,857.30 | 2,871.20 | 2,850.33 | 4,024,418 |
19 June 2024 | 2,975.00 | 2,977.00 | 2,926.45 | 2,933.85 | 2,912.52 | 3,512,298 |
18 June 2024 | 2,965.00 | 3,013.50 | 2,956.65 | 2,961.90 | 2,940.37 | 4,887,512 |
14 June 2024 | 2,875.00 | 2,946.00 | 2,865.00 | 2,928.60 | 2,907.31 | 3,515,019 |
13 June 2024 | 2,850.00 | 2,879.10 | 2,788.65 | 2,861.70 | 2,840.90 | 2,492,637 |
12 June 2024 | 2,835.55 | 2,848.60 | 2,782.05 | 2,787.55 | 2,767.29 | 2,580,846 |
11 June 2024 | 2,821.00 | 2,855.00 | 2,813.40 | 2,835.55 | 2,814.94 | 2,298,974 |
10 June 2024 | 2,861.00 | 2,886.00 | 2,800.00 | 2,807.55 | 2,787.14 | 2,021,106 |
07 June 2024 | 2,668.35 | 2,867.60 | 2,668.35 | 2,857.45 | 2,836.68 | 6,447,821 |
06 June 2024 | 2,745.00 | 2,761.90 | 2,670.90 | 2,699.85 | 2,680.23 | 4,992,660 |
05 June 2024 | 2,572.90 | 2,753.70 | 2,571.80 | 2,740.95 | 2,721.03 | 4,242,881 |
04 June 2024 | 2,634.25 | 2,639.00 | 2,448.20 | 2,572.90 | 2,554.20 | 6,372,249 |
03 June 2024 | 2,575.05 | 2,654.35 | 2,570.40 | 2,634.00 | 2,614.85 | 2,701,157 |
31 May 2024 | 2,517.75 | 2,569.20 | 2,495.15 | 2,506.25 | 2,488.03 | 8,769,724 |
30 May 2024 | 2,518.00 | 2,531.45 | 2,478.00 | 2,493.50 | 2,475.38 | 3,367,101 |
29 May 2024 | 2,510.25 | 2,547.00 | 2,500.60 | 2,533.65 | 2,515.23 | 2,720,451 |
28 May 2024 | 2,550.00 | 2,581.95 | 2,548.00 | 2,552.80 | 2,534.24 | 1,549,203 |
27 May 2024 | 2,581.15 | 2,589.75 | 2,541.00 | 2,549.10 | 2,530.57 | 3,328,559 |
24 May 2024 | 2,589.80 | 2,605.00 | 2,572.40 | 2,579.75 | 2,561.00 | 2,919,241 |
23 May 2024 | 2,520.00 | 2,617.40 | 2,500.25 | 2,609.20 | 2,590.23 | 4,715,263 |
22 May 2024 | 2,521.70 | 2,535.00 | 2,490.00 | 2,521.05 | 2,502.72 | 2,974,921 |
21 May 2024 | 2,503.00 | 2,536.95 | 2,467.00 | 2,522.65 | 2,504.31 | 3,747,292 |
17 May 2024 | 2,425.35 | 2,557.95 | 2,425.35 | 2,514.60 | 2,496.32 | 9,796,445 |
16 May 2024 | 2,319.45 | 2,393.90 | 2,286.20 | 2,371.75 | 2,354.51 | 7,444,517 |
15 May 2024 | 2,281.30 | 2,317.15 | 2,256.00 | 2,302.30 | 2,285.56 | 2,569,084 |
14 May 2024 | 2,175.00 | 2,280.35 | 2,175.00 | 2,269.90 | 2,253.40 | 3,830,189 |
13 May 2024 | 2,208.00 | 2,208.05 | 2,160.00 | 2,184.25 | 2,168.37 | 2,575,573 |
10 May 2024 | 2,211.85 | 2,231.65 | 2,183.00 | 2,193.05 | 2,177.11 | 3,045,912 |
09 May 2024 | 2,185.55 | 2,256.75 | 2,185.00 | 2,212.55 | 2,196.47 | 3,998,822 |
08 May 2024 | 2,191.70 | 2,195.00 | 2,160.00 | 2,182.40 | 2,166.54 | 1,993,202 |
07 May 2024 | 2,236.00 | 2,236.90 | 2,164.85 | 2,191.50 | 2,175.57 | 1,727,823 |
06 May 2024 | 2,200.45 | 2,240.00 | 2,190.00 | 2,224.95 | 2,208.78 | 2,111,447 |
03 May 2024 | 2,210.00 | 2,210.00 | 2,172.35 | 2,193.00 | 2,177.06 | 3,859,227 |
02 May 2024 | 2,165.10 | 2,204.00 | 2,165.10 | 2,185.15 | 2,169.27 | 3,347,541 |
30 Apr 2024 | 2,073.05 | 2,169.00 | 2,073.05 | 2,156.35 | 2,140.68 | 5,745,143 |
29 Apr 2024 | 2,045.50 | 2,068.35 | 2,001.00 | 2,062.05 | 2,047.06 | 2,724,604 |
26 Apr 2024 | 2,099.55 | 2,103.00 | 2,038.80 | 2,044.90 | 2,030.04 | 2,952,484 |
25 Apr 2024 | 2,060.00 | 2,113.95 | 2,041.90 | 2,096.85 | 2,081.61 | 3,084,498 |
24 Apr 2024 | 2,055.00 | 2,090.85 | 2,052.95 | 2,058.45 | 2,043.49 | 1,929,834 |
23 Apr 2024 | 2,096.00 | 2,114.00 | 2,056.85 | 2,062.60 | 2,047.61 | 2,886,136 |
22 Apr 2024 | 2,124.55 | 2,133.00 | 2,065.00 | 2,090.65 | 2,075.45 | 2,449,171 |
19 Apr 2024 | 2,034.00 | 2,087.00 | 1,998.20 | 2,082.90 | 2,067.76 | 3,253,248 |
18 Apr 2024 | 2,031.30 | 2,087.00 | 2,016.50 | 2,024.95 | 2,010.23 | 3,539,862 |
16 Apr 2024 | 2,047.05 | 2,073.75 | 2,027.75 | 2,031.30 | 2,016.53 | 1,981,730 |
15 Apr 2024 | 2,055.25 | 2,083.90 | 2,035.00 | 2,053.45 | 2,038.52 | 2,024,919 |
12 Apr 2024 | 2,084.00 | 2,087.50 | 2,051.65 | 2,070.95 | 2,055.90 | 4,008,660 |
10 Apr 2024 | 2,098.45 | 2,108.60 | 2,070.00 | 2,076.20 | 2,061.11 | 2,280,814 |
09 Apr 2024 | 2,095.00 | 2,098.65 | 2,070.10 | 2,090.90 | 2,075.70 | 2,853,137 |
08 Apr 2024 | 2,018.00 | 2,087.00 | 2,016.90 | 2,078.10 | 2,062.99 | 2,781,568 |
05 Apr 2024 | 1,995.35 | 2,027.45 | 1,992.25 | 2,013.30 | 1,998.67 | 2,767,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |