Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4,356.09 | 4,476.50 | 4,356.09 | 4,471.67 | 4,471.67 | 41,100 |
Jul 25, 2024 | 4,251.82 | 4,382.50 | 4,251.82 | 4,352.56 | 4,352.56 | 28,300 |
Jul 24, 2024 | 4,304.52 | 4,375.28 | 4,294.83 | 4,304.21 | 4,304.21 | 42,100 |
Jul 23, 2024 | 4,300.00 | 4,327.60 | 4,266.48 | 4,309.74 | 4,309.74 | 26,100 |
Jul 22, 2024 | 4,234.42 | 4,334.48 | 4,234.42 | 4,288.99 | 4,288.99 | 38,400 |
Jul 19, 2024 | 4,202.24 | 4,238.40 | 4,179.88 | 4,214.73 | 4,214.73 | 26,300 |
Jul 18, 2024 | 4,185.30 | 4,234.98 | 4,161.00 | 4,197.86 | 4,197.86 | 65,300 |
Jul 17, 2024 | 4,151.40 | 4,200.00 | 4,150.00 | 4,187.08 | 4,187.08 | 42,600 |
Jul 16, 2024 | 4,145.50 | 4,205.68 | 4,112.72 | 4,200.62 | 4,200.62 | 40,600 |
Jul 15, 2024 | 4,155.87 | 4,217.63 | 4,155.31 | 4,190.00 | 4,190.00 | 31,900 |
Jul 12, 2024 | 4,125.35 | 4,185.60 | 4,099.30 | 4,147.15 | 4,147.15 | 31,600 |
Jul 11, 2024 | 4,076.85 | 4,137.14 | 4,071.60 | 4,094.45 | 4,094.45 | 25,200 |
Jul 10, 2024 | 4,071.77 | 4,123.66 | 4,040.66 | 4,115.18 | 4,115.18 | 40,000 |
Jul 09, 2024 | 4,011.70 | 4,063.28 | 4,011.70 | 4,050.00 | 4,050.00 | 19,300 |
Jul 08, 2024 | 3,998.09 | 4,056.03 | 3,998.09 | 4,048.63 | 4,048.63 | 20,000 |
Jul 05, 2024 | 4,073.98 | 4,073.98 | 3,970.45 | 3,979.22 | 3,979.22 | 28,800 |
Jul 04, 2024 | 4,075.00 | 4,076.36 | 4,028.00 | 4,036.72 | 4,036.72 | 8,800 |
Jul 03, 2024 | 4,001.99 | 4,058.32 | 3,990.10 | 4,043.02 | 4,043.02 | 26,500 |
Jul 02, 2024 | 3,929.91 | 3,996.46 | 3,911.88 | 3,972.65 | 3,972.65 | 43,500 |
Jun 28, 2024 | 3,927.53 | 3,967.52 | 3,886.38 | 3,941.88 | 3,941.88 | 39,700 |
Jun 27, 2024 | 3,877.55 | 3,954.35 | 3,854.51 | 3,927.50 | 3,927.50 | 27,000 |
Jun 26, 2024 | 3,837.53 | 3,880.43 | 3,827.39 | 3,868.23 | 3,868.23 | 31,900 |
Jun 25, 2024 | 3,841.00 | 3,879.89 | 3,815.04 | 3,876.95 | 3,876.95 | 19,100 |
Jun 24, 2024 | 3,811.62 | 3,862.44 | 3,804.80 | 3,848.34 | 3,848.34 | 27,300 |
Jun 21, 2024 | 3,749.99 | 3,823.00 | 3,749.99 | 3,810.09 | 3,810.09 | 177,800 |
Jun 20, 2024 | 3,740.01 | 3,778.00 | 3,720.00 | 3,745.84 | 3,745.84 | 50,000 |
Jun 20, 2024 | 1.37 Dividend | |||||
Jun 19, 2024 | 3,780.00 | 3,800.00 | 3,758.00 | 3,764.07 | 3,762.70 | 15,300 |
Jun 18, 2024 | 3,771.13 | 3,806.50 | 3,771.13 | 3,783.74 | 3,782.36 | 46,600 |
Jun 17, 2024 | 3,798.46 | 3,800.00 | 3,744.95 | 3,771.15 | 3,769.78 | 18,400 |
Jun 14, 2024 | 3,794.99 | 3,804.16 | 3,777.08 | 3,800.00 | 3,798.62 | 36,500 |
Jun 13, 2024 | 3,850.05 | 3,850.05 | 3,775.00 | 3,785.12 | 3,783.74 | 15,300 |
Jun 12, 2024 | 3,816.80 | 3,878.18 | 3,816.80 | 3,856.99 | 3,855.59 | 30,600 |
Jun 11, 2024 | 3,874.96 | 3,874.96 | 3,779.75 | 3,816.78 | 3,815.39 | 19,700 |
Jun 10, 2024 | 3,838.99 | 3,882.22 | 3,825.20 | 3,869.98 | 3,868.57 | 33,100 |
Jun 07, 2024 | 3,782.98 | 3,868.00 | 3,778.05 | 3,841.84 | 3,840.44 | 26,800 |
Jun 06, 2024 | 3,848.36 | 3,864.99 | 3,758.36 | 3,807.95 | 3,806.56 | 23,800 |
Jun 05, 2024 | 3,793.42 | 3,857.10 | 3,789.63 | 3,824.31 | 3,822.92 | 24,700 |
Jun 04, 2024 | 3,812.20 | 3,812.20 | 3,740.37 | 3,793.42 | 3,792.04 | 29,900 |
Jun 03, 2024 | 3,725.01 | 3,812.20 | 3,725.01 | 3,791.08 | 3,789.70 | 34,500 |
May 31, 2024 | 3,740.00 | 3,812.17 | 3,714.00 | 3,791.07 | 3,789.69 | 114,800 |
May 30, 2024 | 3,760.84 | 3,788.48 | 3,718.82 | 3,718.82 | 3,717.47 | 26,200 |
May 29, 2024 | 3,736.49 | 3,778.20 | 3,736.49 | 3,760.84 | 3,759.47 | 26,800 |
May 28, 2024 | 3,720.01 | 3,789.30 | 3,712.62 | 3,780.01 | 3,778.63 | 17,600 |
May 27, 2024 | 3,818.00 | 3,818.00 | 3,714.10 | 3,723.03 | 3,721.68 | 10,400 |
May 24, 2024 | 3,748.50 | 3,825.01 | 3,733.93 | 3,818.00 | 3,816.61 | 33,800 |
May 23, 2024 | 3,730.02 | 3,734.41 | 3,692.50 | 3,722.08 | 3,720.73 | 22,800 |
May 22, 2024 | 3,681.99 | 3,751.69 | 3,681.99 | 3,709.05 | 3,707.70 | 17,500 |
May 21, 2024 | 3,660.53 | 3,730.83 | 3,660.53 | 3,707.93 | 3,706.58 | 36,500 |
May 17, 2024 | 3,698.51 | 3,733.68 | 3,665.49 | 3,694.99 | 3,693.65 | 19,000 |
May 16, 2024 | 3,709.79 | 3,709.79 | 3,605.00 | 3,683.26 | 3,681.92 | 27,100 |
May 15, 2024 | 3,674.99 | 3,683.74 | 3,639.93 | 3,654.67 | 3,653.34 | 25,700 |
May 14, 2024 | 3,758.48 | 3,758.48 | 3,629.37 | 3,644.03 | 3,642.70 | 34,300 |
May 13, 2024 | 3,728.99 | 3,734.71 | 3,620.32 | 3,707.87 | 3,706.52 | 42,600 |
May 10, 2024 | 3,826.84 | 3,828.28 | 3,736.30 | 3,736.30 | 3,734.94 | 41,100 |
May 09, 2024 | 3,827.30 | 3,853.15 | 3,787.10 | 3,826.89 | 3,825.50 | 48,400 |
May 08, 2024 | 3,700.11 | 3,821.13 | 3,700.11 | 3,820.47 | 3,819.08 | 31,600 |
May 07, 2024 | 3,746.99 | 3,768.80 | 3,733.05 | 3,755.35 | 3,753.98 | 26,000 |
May 06, 2024 | 3,648.54 | 3,758.00 | 3,617.93 | 3,750.01 | 3,748.65 | 33,000 |
May 03, 2024 | 3,544.56 | 3,639.30 | 3,539.96 | 3,638.01 | 3,636.69 | 16,100 |
May 02, 2024 | 3,611.75 | 3,635.00 | 3,535.00 | 3,544.54 | 3,543.25 | 33,100 |
May 01, 2024 | 3,548.96 | 3,650.92 | 3,536.96 | 3,616.70 | 3,615.38 | 16,700 |
Apr 30, 2024 | 3,590.10 | 3,609.99 | 3,544.28 | 3,544.28 | 3,542.99 | 27,200 |
Apr 29, 2024 | 3,610.01 | 3,648.79 | 3,597.20 | 3,612.12 | 3,610.81 | 27,000 |
Apr 26, 2024 | 3,655.01 | 3,670.00 | 3,609.62 | 3,635.00 | 3,633.68 | 31,500 |
Apr 25, 2024 | 3,695.47 | 3,695.47 | 3,612.16 | 3,655.01 | 3,653.68 | 18,600 |
Apr 24, 2024 | 3,720.85 | 3,779.80 | 3,682.00 | 3,696.96 | 3,695.61 | 17,200 |
Apr 23, 2024 | 3,718.11 | 3,752.31 | 3,654.28 | 3,730.88 | 3,729.52 | 28,900 |
Apr 22, 2024 | 3,699.85 | 3,700.00 | 3,661.91 | 3,681.53 | 3,680.19 | 16,300 |
Apr 19, 2024 | 3,698.97 | 3,725.00 | 3,652.83 | 3,661.67 | 3,660.34 | 28,800 |
Apr 18, 2024 | 3,685.54 | 3,716.02 | 3,649.43 | 3,700.18 | 3,698.83 | 42,000 |
Apr 17, 2024 | 3,656.57 | 3,733.99 | 3,656.57 | 3,711.46 | 3,710.11 | 39,300 |
Apr 16, 2024 | 3,588.80 | 3,674.32 | 3,588.80 | 3,649.71 | 3,648.38 | 35,400 |
Apr 15, 2024 | 3,560.11 | 3,651.85 | 3,560.11 | 3,590.00 | 3,588.69 | 22,500 |
Apr 12, 2024 | 3,724.98 | 3,724.98 | 3,575.03 | 3,581.70 | 3,580.40 | 21,600 |
Apr 11, 2024 | 3,659.98 | 3,708.73 | 3,613.85 | 3,692.33 | 3,690.99 | 33,900 |
Apr 10, 2024 | 3,600.22 | 3,659.35 | 3,600.22 | 3,629.99 | 3,628.67 | 21,400 |
Apr 09, 2024 | 3,676.41 | 3,676.41 | 3,588.27 | 3,664.45 | 3,663.12 | 15,900 |
Apr 08, 2024 | 3,641.46 | 3,659.44 | 3,600.82 | 3,637.98 | 3,636.66 | 15,800 |
Apr 05, 2024 | 3,578.98 | 3,669.28 | 3,578.98 | 3,641.45 | 3,640.12 | 20,300 |
Apr 04, 2024 | 3,639.88 | 3,639.88 | 3,543.00 | 3,548.36 | 3,547.07 | 17,000 |
Apr 03, 2024 | 3,600.94 | 3,633.02 | 3,579.48 | 3,589.25 | 3,587.94 | 17,100 |
Apr 02, 2024 | 3,664.97 | 3,664.97 | 3,576.49 | 3,591.64 | 3,590.33 | 58,100 |
Apr 01, 2024 | 3,724.55 | 3,724.55 | 3,664.97 | 3,664.97 | 3,663.64 | 15,200 |
Mar 28, 2024 | 3,730.30 | 3,743.90 | 3,686.97 | 3,700.00 | 3,698.65 | 44,100 |
Mar 27, 2024 | 3,787.98 | 3,787.99 | 3,726.41 | 3,730.29 | 3,728.93 | 21,000 |
Mar 27, 2024 | 1.358 Dividend | |||||
Mar 26, 2024 | 3,739.07 | 3,782.21 | 3,737.25 | 3,743.06 | 3,740.34 | 34,800 |
Mar 25, 2024 | 3,730.38 | 3,770.00 | 3,727.06 | 3,741.88 | 3,739.16 | 22,800 |
Mar 22, 2024 | 3,784.19 | 3,809.84 | 3,737.37 | 3,752.85 | 3,750.12 | 18,700 |
Mar 21, 2024 | 3,750.04 | 3,853.94 | 3,750.04 | 3,797.96 | 3,795.20 | 32,900 |
Mar 20, 2024 | 3,745.99 | 3,769.90 | 3,721.50 | 3,769.01 | 3,766.27 | 15,900 |
Mar 19, 2024 | 3,709.41 | 3,760.14 | 3,699.00 | 3,733.66 | 3,730.95 | 20,100 |
Mar 18, 2024 | 3,730.07 | 3,738.41 | 3,657.91 | 3,684.38 | 3,681.70 | 41,800 |
Mar 15, 2024 | 3,740.82 | 3,783.36 | 3,727.21 | 3,750.81 | 3,748.08 | 123,300 |
Mar 14, 2024 | 3,784.39 | 3,784.39 | 3,730.22 | 3,750.73 | 3,748.00 | 30,300 |
Mar 13, 2024 | 3,757.85 | 3,781.70 | 3,735.31 | 3,772.19 | 3,769.45 | 21,500 |
Mar 12, 2024 | 3,810.03 | 3,817.02 | 3,759.81 | 3,777.10 | 3,774.36 | 31,400 |
Mar 11, 2024 | 3,750.11 | 3,806.42 | 3,750.01 | 3,794.99 | 3,792.23 | 23,600 |
Mar 08, 2024 | 3,792.03 | 3,810.51 | 3,774.95 | 3,793.84 | 3,791.08 | 14,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |