Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 803.59 | 808.78 | 799.50 | 806.70 | 806.70 | 2,250,833,408 |
Jul 26, 2024 | 793.60 | 795.51 | 766.38 | 788.69 | 788.69 | 2,757,493,015 |
Jul 25, 2024 | 802.46 | 812.12 | 788.42 | 793.60 | 793.60 | 2,212,258,642 |
Jul 24, 2024 | 809.06 | 816.20 | 796.11 | 802.45 | 802.45 | 2,535,561,593 |
Jul 23, 2024 | 825.07 | 829.95 | 808.86 | 809.06 | 809.06 | 2,732,399,359 |
Jul 22, 2024 | 815.94 | 828.25 | 803.68 | 825.07 | 825.07 | 2,488,283,261 |
Jul 21, 2024 | 816.13 | 822.44 | 807.29 | 815.94 | 815.94 | 2,179,094,752 |
Jul 20, 2024 | 783.76 | 820.78 | 775.84 | 816.12 | 816.12 | 2,822,073,940 |
Jul 19, 2024 | 778.29 | 792.81 | 771.13 | 783.79 | 783.79 | 2,243,059,190 |
Jul 18, 2024 | 788.21 | 798.90 | 774.55 | 778.22 | 778.22 | 2,380,070,330 |
Jul 17, 2024 | 801.52 | 803.34 | 761.96 | 788.24 | 788.24 | 2,847,237,749 |
Jul 16, 2024 | 743.68 | 802.19 | 743.83 | 801.70 | 801.70 | 2,761,608,796 |
Jul 15, 2024 | 726.51 | 747.22 | 726.14 | 743.54 | 743.54 | 2,029,119,393 |
Jul 14, 2024 | 728.40 | 735.82 | 720.21 | 726.47 | 726.47 | 1,959,851,458 |
Jul 13, 2024 | 715.46 | 732.26 | 706.12 | 728.39 | 728.39 | 2,183,718,697 |
Jul 12, 2024 | 714.43 | 734.32 | 709.60 | 715.49 | 715.49 | 2,296,701,324 |
Jul 11, 2024 | 704.30 | 721.50 | 697.84 | 714.35 | 714.35 | 2,169,057,476 |
Jul 10, 2024 | 695.88 | 709.80 | 692.06 | 704.20 | 704.20 | 2,162,421,759 |
Jul 09, 2024 | 669.37 | 713.49 | 644.03 | 695.97 | 695.97 | 3,141,763,063 |
Jul 08, 2024 | 720.56 | 720.56 | 666.97 | 669.24 | 669.24 | 2,264,784,628 |
Jul 07, 2024 | 679.35 | 724.67 | 678.51 | 720.88 | 720.88 | 2,192,189,314 |
Jul 06, 2024 | 699.29 | 701.21 | 621.73 | 679.39 | 679.39 | 3,909,641,125 |
Jul 05, 2024 | 758.70 | 759.14 | 697.71 | 699.81 | 699.81 | 2,800,566,624 |
Jul 04, 2024 | 791.95 | 793.09 | 750.47 | 758.83 | 758.83 | 2,367,043,476 |
Jul 03, 2024 | 792.17 | 798.95 | 785.96 | 791.91 | 791.91 | 2,089,999,199 |
Jul 02, 2024 | 795.43 | 802.95 | 791.55 | 792.29 | 792.29 | 2,217,235,589 |
Jul 01, 2024 | 779.45 | 798.65 | 777.55 | 795.56 | 795.56 | 2,139,656,008 |
Jun 30, 2024 | 775.78 | 784.62 | 775.20 | 779.39 | 779.39 | 1,883,110,286 |
Jun 29, 2024 | 795.76 | 802.28 | 773.75 | 775.74 | 775.74 | 2,216,589,717 |
Jun 28, 2024 | 784.42 | 799.15 | 775.56 | 795.67 | 795.67 | 2,273,281,825 |
Jun 27, 2024 | 789.79 | 797.68 | 777.84 | 784.48 | 784.48 | 2,107,603,982 |
Jun 26, 2024 | 775.32 | 790.82 | 774.12 | 789.77 | 789.77 | 2,160,441,328 |
Jun 25, 2024 | 790.83 | 796.26 | 755.28 | 775.21 | 775.21 | 2,777,713,969 |
Jun 24, 2024 | 809.13 | 812.01 | 789.04 | 790.82 | 790.82 | 1,978,880,943 |
Jun 23, 2024 | 802.60 | 809.50 | 796.07 | 809.26 | 809.26 | 1,900,851,225 |
Jun 22, 2024 | 803.46 | 805.53 | 792.38 | 802.61 | 802.61 | 2,290,540,739 |
Jun 21, 2024 | 820.74 | 832.71 | 800.33 | 803.46 | 803.46 | 2,487,169,427 |
Jun 20, 2024 | 807.37 | 830.87 | 805.39 | 820.74 | 820.74 | 2,452,072,328 |
Jun 19, 2024 | 828.80 | 829.09 | 790.24 | 807.53 | 807.53 | 3,107,630,008 |
Jun 18, 2024 | 837.95 | 840.37 | 814.47 | 828.99 | 828.99 | 2,465,327,320 |
Jun 17, 2024 | 835.95 | 839.35 | 827.24 | 837.92 | 837.92 | 1,962,541,465 |
Jun 16, 2024 | 829.49 | 837.66 | 827.39 | 835.94 | 835.94 | 2,023,179,279 |
Jun 15, 2024 | 823.95 | 842.24 | 811.52 | 829.58 | 829.58 | 2,542,904,026 |
Jun 14, 2024 | 849.70 | 850.05 | 820.30 | 824.00 | 824.00 | 2,582,842,875 |
Jun 13, 2024 | 828.89 | 868.45 | 814.63 | 849.65 | 849.65 | 3,048,387,869 |
Jun 12, 2024 | 859.19 | 864.92 | 821.75 | 828.83 | 828.83 | 3,583,014,955 |
Jun 11, 2024 | 926.48 | 928.19 | 847.12 | 859.18 | 859.18 | 4,381,813,784 |
Jun 10, 2024 | 940.54 | 943.43 | 923.29 | 926.46 | 926.46 | 2,554,039,606 |
Jun 09, 2024 | 941.51 | 956.59 | 935.00 | 940.54 | 940.54 | 2,708,954,164 |
Jun 08, 2024 | 971.11 | 971.62 | 915.07 | 941.50 | 941.50 | 4,115,385,826 |
Jun 07, 2024 | 956.80 | 986.25 | 947.85 | 971.11 | 971.11 | 4,097,717,568 |
Jun 06, 2024 | 938.50 | 974.53 | 938.04 | 956.80 | 956.80 | 4,793,273,337 |
Jun 05, 2024 | 853.77 | 940.18 | 856.02 | 938.50 | 938.50 | 4,673,359,068 |
Jun 04, 2024 | 821.33 | 868.81 | 818.35 | 853.77 | 853.77 | 4,023,475,825 |
Jun 03, 2024 | 820.32 | 825.33 | 813.97 | 821.30 | 821.30 | 2,270,699,327 |
Jun 02, 2024 | 809.70 | 828.89 | 808.56 | 820.32 | 820.32 | 2,073,740,337 |
Jun 01, 2024 | 814.23 | 816.18 | 804.62 | 809.70 | 809.70 | 2,169,612,112 |
May 31, 2024 | 816.14 | 822.71 | 805.07 | 814.23 | 814.23 | 2,377,616,698 |
May 30, 2024 | 820.51 | 823.14 | 813.35 | 816.14 | 816.14 | 2,253,331,754 |
May 29, 2024 | 822.53 | 824.43 | 808.53 | 820.51 | 820.51 | 2,527,975,816 |
May 28, 2024 | 819.98 | 836.28 | 819.79 | 822.53 | 822.53 | 2,305,529,723 |
May 27, 2024 | 824.01 | 827.62 | 818.25 | 819.98 | 819.98 | 1,876,456,689 |
May 26, 2024 | 821.62 | 829.72 | 820.47 | 824.01 | 824.01 | 1,905,289,401 |
May 25, 2024 | 822.15 | 829.91 | 808.65 | 821.62 | 821.62 | 2,434,201,586 |
May 24, 2024 | 841.53 | 843.81 | 799.37 | 822.15 | 822.15 | 3,613,904,049 |
May 23, 2024 | 843.61 | 854.64 | 835.63 | 841.53 | 841.53 | 2,927,816,925 |
May 22, 2024 | 818.23 | 858.86 | 809.90 | 843.61 | 843.61 | 4,863,123,427 |
May 21, 2024 | 782.01 | 819.63 | 776.53 | 818.25 | 818.25 | 2,922,863,707 |
May 20, 2024 | 790.47 | 792.37 | 779.30 | 782.01 | 782.01 | 1,767,639,859 |
May 19, 2024 | 791.42 | 792.52 | 783.03 | 790.47 | 790.47 | 1,850,260,350 |
May 18, 2024 | 774.95 | 795.64 | 774.46 | 791.42 | 791.42 | 2,120,428,489 |
May 17, 2024 | 791.55 | 797.21 | 770.47 | 774.95 | 774.95 | 2,602,982,906 |
May 16, 2024 | 773.78 | 799.32 | 765.96 | 791.51 | 791.51 | 2,576,974,390 |
May 15, 2024 | 808.52 | 810.57 | 768.76 | 773.78 | 773.78 | 2,654,423,663 |
May 14, 2024 | 813.06 | 817.50 | 801.25 | 808.52 | 808.52 | 2,236,078,864 |
May 13, 2024 | 809.81 | 819.59 | 804.03 | 813.06 | 813.06 | 1,746,244,794 |
May 12, 2024 | 800.93 | 812.73 | 795.95 | 809.81 | 809.81 | 1,824,249,718 |
May 11, 2024 | 815.24 | 813.60 | 795.67 | 800.93 | 800.93 | 2,081,164,165 |
May 10, 2024 | 807.50 | 824.60 | 805.48 | 815.24 | 815.24 | 2,595,127,796 |
May 09, 2024 | 793.12 | 809.09 | 789.83 | 807.50 | 807.50 | 2,201,001,409 |
May 08, 2024 | 804.18 | 820.74 | 792.08 | 793.12 | 793.12 | 2,109,099,199 |
May 07, 2024 | 810.76 | 823.22 | 796.55 | 804.18 | 804.18 | 2,080,318,782 |
May 06, 2024 | 800.94 | 813.45 | 793.28 | 810.76 | 810.76 | 727,294,467 |
May 05, 2024 | 802.31 | 810.98 | 797.46 | 800.94 | 800.94 | 796,055,043 |
May 04, 2024 | 766.04 | 807.69 | 764.75 | 802.30 | 802.30 | 1,168,199,756 |
May 03, 2024 | 770.88 | 774.65 | 746.32 | 766.04 | 766.04 | 1,199,152,998 |
May 02, 2024 | 797.03 | 798.19 | 741.10 | 770.88 | 770.88 | 2,063,544,759 |
May 01, 2024 | 810.30 | 825.87 | 765.09 | 797.03 | 797.03 | 2,380,640,149 |
Apr 30, 2024 | 819.47 | 823.13 | 796.60 | 810.29 | 810.29 | 1,186,558,388 |
Apr 29, 2024 | 815.04 | 831.59 | 815.03 | 819.47 | 819.47 | 930,135,184 |
Apr 28, 2024 | 817.69 | 819.91 | 801.94 | 815.04 | 815.04 | 1,069,707,278 |
Apr 27, 2024 | 838.71 | 839.85 | 817.03 | 817.69 | 817.69 | 1,118,774,218 |
Apr 26, 2024 | 833.34 | 843.78 | 824.18 | 838.71 | 838.71 | 1,586,759,271 |
Apr 25, 2024 | 829.07 | 844.78 | 812.69 | 833.34 | 833.34 | 2,081,294,323 |
Apr 24, 2024 | 829.69 | 841.03 | 821.48 | 829.07 | 829.07 | 1,885,658,178 |
Apr 23, 2024 | 796.42 | 835.10 | 794.44 | 829.69 | 829.69 | 1,781,587,585 |
Apr 22, 2024 | 785.33 | 803.51 | 780.12 | 796.43 | 796.43 | 1,074,591,021 |
Apr 21, 2024 | 763.22 | 789.64 | 756.22 | 785.33 | 785.33 | 958,698,467 |
Apr 20, 2024 | 760.40 | 776.13 | 724.49 | 763.22 | 763.22 | 1,815,724,384 |
Apr 19, 2024 | 735.98 | 763.33 | 726.34 | 760.40 | 760.40 | 1,982,084,715 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |