Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1,785.00 | 1,797.50 | 1,723.90 | 1,789.90 | 1,789.90 | 3,360,819 |
Jul 25, 2024 | 1,880.00 | 1,904.90 | 1,861.25 | 1,894.20 | 1,894.20 | 251,942 |
Jul 24, 2024 | 1,856.00 | 1,894.60 | 1,845.55 | 1,885.75 | 1,885.75 | 224,272 |
Jul 23, 2024 | 1,905.00 | 1,905.00 | 1,818.40 | 1,856.40 | 1,856.40 | 655,748 |
Jul 22, 2024 | 1,829.00 | 1,890.00 | 1,822.60 | 1,879.05 | 1,879.05 | 527,193 |
Jul 19, 2024 | 1,870.00 | 1,940.00 | 1,825.00 | 1,831.40 | 1,831.40 | 2,392,018 |
Jul 18, 2024 | 1,840.00 | 1,859.00 | 1,802.00 | 1,849.85 | 1,849.85 | 661,739 |
Jul 16, 2024 | 1,878.40 | 1,878.40 | 1,827.55 | 1,842.05 | 1,842.05 | 349,027 |
Jul 15, 2024 | 1,890.00 | 1,929.05 | 1,845.90 | 1,859.35 | 1,859.35 | 1,071,137 |
Jul 12, 2024 | 1,796.00 | 1,905.00 | 1,789.00 | 1,838.00 | 1,838.00 | 1,530,369 |
Jul 11, 2024 | 1,799.00 | 1,801.35 | 1,763.25 | 1,773.40 | 1,773.40 | 320,771 |
Jul 10, 2024 | 1,796.80 | 1,815.00 | 1,776.00 | 1,791.85 | 1,791.85 | 269,022 |
Jul 09, 2024 | 1,798.00 | 1,817.95 | 1,789.00 | 1,796.80 | 1,796.80 | 487,807 |
Jul 08, 2024 | 1,809.00 | 1,809.40 | 1,776.90 | 1,792.95 | 1,792.95 | 277,154 |
Jul 05, 2024 | 1,825.00 | 1,829.20 | 1,783.80 | 1,792.55 | 1,792.55 | 532,787 |
Jul 04, 2024 | 1,849.75 | 1,849.80 | 1,810.00 | 1,827.90 | 1,827.90 | 1,295,955 |
Jul 03, 2024 | 1,852.50 | 1,863.35 | 1,802.50 | 1,830.90 | 1,830.90 | 519,872 |
Jul 02, 2024 | 1,860.00 | 1,896.00 | 1,836.05 | 1,845.65 | 1,845.65 | 572,579 |
Jul 01, 2024 | 1,855.00 | 1,874.70 | 1,826.50 | 1,843.05 | 1,843.05 | 710,543 |
Jun 28, 2024 | 1,845.00 | 1,906.95 | 1,829.10 | 1,837.00 | 1,837.00 | 545,791 |
Jun 27, 2024 | 1,850.45 | 1,876.00 | 1,820.00 | 1,845.45 | 1,845.45 | 372,132 |
Jun 26, 2024 | 1,880.00 | 1,884.35 | 1,828.00 | 1,832.80 | 1,832.80 | 221,615 |
Jun 25, 2024 | 1,889.90 | 1,904.35 | 1,862.00 | 1,866.40 | 1,866.40 | 169,316 |
Jun 24, 2024 | 1,870.00 | 1,898.95 | 1,849.00 | 1,872.65 | 1,872.65 | 303,665 |
Jun 21, 2024 | 1,884.75 | 1,923.80 | 1,865.90 | 1,870.90 | 1,870.90 | 730,119 |
Jun 21, 2024 | 18 Dividend | |||||
Jun 20, 2024 | 1,892.55 | 1,903.95 | 1,867.00 | 1,870.50 | 1,852.50 | 180,064 |
Jun 19, 2024 | 1,921.00 | 1,933.00 | 1,884.10 | 1,891.70 | 1,873.50 | 265,804 |
Jun 18, 2024 | 1,914.40 | 1,933.00 | 1,892.05 | 1,920.65 | 1,902.17 | 313,460 |
Jun 14, 2024 | 1,914.90 | 1,914.90 | 1,882.55 | 1,889.65 | 1,871.47 | 167,754 |
Jun 13, 2024 | 1,914.90 | 1,914.90 | 1,888.00 | 1,906.30 | 1,887.96 | 186,253 |
Jun 12, 2024 | 1,866.00 | 1,901.85 | 1,866.00 | 1,884.30 | 1,866.17 | 199,264 |
Jun 11, 2024 | 1,900.00 | 1,900.00 | 1,851.05 | 1,863.75 | 1,845.81 | 244,394 |
Jun 10, 2024 | 1,924.50 | 1,928.00 | 1,867.20 | 1,887.30 | 1,869.14 | 453,596 |
Jun 07, 2024 | 1,813.00 | 1,936.00 | 1,809.15 | 1,924.80 | 1,906.28 | 1,136,557 |
Jun 06, 2024 | 1,810.00 | 1,833.80 | 1,780.00 | 1,803.05 | 1,785.70 | 416,368 |
Jun 05, 2024 | 1,739.90 | 1,800.00 | 1,680.00 | 1,795.10 | 1,777.83 | 332,351 |
Jun 04, 2024 | 1,731.85 | 1,747.85 | 1,671.05 | 1,702.45 | 1,686.07 | 353,524 |
Jun 03, 2024 | 1,800.00 | 1,815.90 | 1,725.30 | 1,730.70 | 1,714.05 | 284,491 |
May 31, 2024 | 1,731.65 | 1,743.95 | 1,718.00 | 1,734.75 | 1,718.06 | 154,467 |
May 30, 2024 | 1,742.00 | 1,755.00 | 1,722.00 | 1,732.70 | 1,716.03 | 166,525 |
May 29, 2024 | 1,786.85 | 1,787.00 | 1,739.95 | 1,743.05 | 1,726.28 | 252,426 |
May 28, 2024 | 1,808.20 | 1,815.45 | 1,772.00 | 1,798.20 | 1,780.90 | 588,518 |
May 27, 2024 | 1,762.55 | 1,820.00 | 1,756.30 | 1,808.20 | 1,790.80 | 691,894 |
May 24, 2024 | 1,753.05 | 1,788.60 | 1,740.00 | 1,750.35 | 1,733.51 | 148,888 |
May 23, 2024 | 1,766.80 | 1,778.95 | 1,760.45 | 1,775.55 | 1,758.46 | 111,102 |
May 22, 2024 | 1,760.00 | 1,770.95 | 1,737.00 | 1,758.35 | 1,741.43 | 116,452 |
May 21, 2024 | 1,778.00 | 1,791.35 | 1,754.00 | 1,757.25 | 1,740.34 | 135,594 |
May 17, 2024 | 1,776.00 | 1,788.45 | 1,760.10 | 1,773.50 | 1,756.43 | 284,629 |
May 16, 2024 | 1,770.15 | 1,799.00 | 1,746.05 | 1,764.35 | 1,747.37 | 402,647 |
May 15, 2024 | 1,704.40 | 1,766.85 | 1,695.15 | 1,753.30 | 1,736.43 | 429,934 |
May 14, 2024 | 1,715.00 | 1,715.00 | 1,686.90 | 1,695.15 | 1,678.84 | 151,180 |
May 13, 2024 | 1,729.95 | 1,729.95 | 1,676.00 | 1,701.00 | 1,684.63 | 255,398 |
May 10, 2024 | 1,755.00 | 1,755.00 | 1,707.15 | 1,721.65 | 1,705.08 | 586,949 |
May 09, 2024 | 1,791.00 | 1,829.95 | 1,750.00 | 1,754.15 | 1,737.27 | 258,705 |
May 08, 2024 | 1,799.20 | 1,833.90 | 1,776.00 | 1,792.55 | 1,775.30 | 922,476 |
May 07, 2024 | 1,769.60 | 1,805.25 | 1,751.00 | 1,794.15 | 1,776.88 | 559,778 |
May 06, 2024 | 1,815.00 | 1,818.00 | 1,765.65 | 1,768.45 | 1,751.43 | 336,328 |
May 03, 2024 | 1,818.80 | 1,822.00 | 1,780.00 | 1,798.35 | 1,781.04 | 483,754 |
May 02, 2024 | 1,815.00 | 1,830.00 | 1,784.70 | 1,798.30 | 1,780.99 | 1,007,029 |
Apr 30, 2024 | 1,849.00 | 1,858.65 | 1,797.50 | 1,806.50 | 1,789.12 | 664,768 |
Apr 29, 2024 | 1,915.00 | 1,915.00 | 1,830.00 | 1,841.70 | 1,823.98 | 615,253 |
Apr 26, 2024 | 1,940.00 | 1,959.95 | 1,868.05 | 1,885.80 | 1,867.65 | 2,045,872 |
Apr 25, 2024 | 1,902.00 | 1,919.95 | 1,900.00 | 1,914.95 | 1,896.52 | 355,238 |
Apr 24, 2024 | 1,934.80 | 1,958.95 | 1,879.05 | 1,891.10 | 1,872.90 | 553,415 |
Apr 23, 2024 | 1,949.45 | 2,018.00 | 1,899.00 | 1,903.95 | 1,885.63 | 891,531 |
Apr 22, 2024 | 1,970.00 | 2,022.35 | 1,928.05 | 1,938.35 | 1,919.70 | 367,059 |
Apr 19, 2024 | 2,014.95 | 2,015.00 | 1,965.00 | 1,971.55 | 1,952.58 | 280,548 |
Apr 18, 2024 | 2,044.95 | 2,059.40 | 1,994.40 | 2,012.95 | 1,993.58 | 345,271 |
Apr 16, 2024 | 2,041.15 | 2,105.35 | 2,030.00 | 2,039.45 | 2,019.82 | 295,333 |
Apr 15, 2024 | 2,031.00 | 2,077.50 | 2,020.00 | 2,071.85 | 2,051.91 | 241,184 |
Apr 12, 2024 | 2,124.00 | 2,124.00 | 2,070.05 | 2,088.95 | 2,068.85 | 215,293 |
Apr 10, 2024 | 2,060.00 | 2,125.70 | 2,052.00 | 2,101.35 | 2,081.13 | 297,576 |
Apr 09, 2024 | 2,120.00 | 2,136.95 | 2,066.00 | 2,079.75 | 2,059.74 | 192,322 |
Apr 08, 2024 | 2,184.95 | 2,184.95 | 2,085.00 | 2,102.65 | 2,082.42 | 332,299 |
Apr 05, 2024 | 2,187.80 | 2,189.90 | 2,130.10 | 2,164.30 | 2,143.47 | 434,220 |
Apr 04, 2024 | 2,087.00 | 2,190.00 | 2,071.20 | 2,164.25 | 2,143.42 | 635,394 |
Apr 03, 2024 | 2,009.80 | 2,105.25 | 2,001.60 | 2,067.10 | 2,047.21 | 674,179 |
Apr 02, 2024 | 2,006.90 | 2,019.45 | 2,001.15 | 2,009.10 | 1,989.77 | 109,075 |
Apr 01, 2024 | 2,015.80 | 2,029.95 | 1,980.10 | 2,006.65 | 1,987.34 | 527,039 |
Mar 28, 2024 | 1,975.00 | 2,025.00 | 1,960.00 | 1,996.35 | 1,977.14 | 346,848 |
Mar 27, 2024 | 1,957.00 | 1,961.00 | 1,920.00 | 1,942.85 | 1,924.15 | 207,002 |
Mar 26, 2024 | 1,940.00 | 2,018.05 | 1,912.30 | 1,941.55 | 1,922.87 | 658,108 |
Mar 22, 2024 | 1,962.05 | 2,005.85 | 1,942.05 | 1,963.00 | 1,944.11 | 187,131 |
Mar 21, 2024 | 2,019.15 | 2,019.15 | 1,969.05 | 1,986.80 | 1,967.68 | 906,767 |
Mar 20, 2024 | 2,010.25 | 2,053.65 | 1,965.00 | 1,999.75 | 1,980.51 | 513,291 |
Mar 19, 2024 | 1,996.10 | 1,999.00 | 1,944.50 | 1,975.05 | 1,956.04 | 182,333 |
Mar 18, 2024 | 1,985.80 | 2,008.50 | 1,964.40 | 1,995.35 | 1,976.15 | 116,815 |
Mar 15, 2024 | 1,943.05 | 2,030.00 | 1,932.05 | 1,986.20 | 1,967.09 | 346,736 |
Mar 14, 2024 | 1,909.00 | 1,977.95 | 1,909.00 | 1,945.75 | 1,927.03 | 279,534 |
Mar 13, 2024 | 1,973.90 | 1,979.90 | 1,810.10 | 1,897.00 | 1,878.74 | 388,213 |
Mar 12, 2024 | 1,959.95 | 2,008.00 | 1,935.80 | 1,963.75 | 1,944.85 | 347,046 |
Mar 11, 2024 | 1,986.85 | 1,986.90 | 1,922.50 | 1,942.45 | 1,923.76 | 134,268 |
Mar 07, 2024 | 1,982.00 | 1,995.00 | 1,944.00 | 1,987.75 | 1,968.62 | 133,707 |
Mar 06, 2024 | 1,956.15 | 2,000.95 | 1,910.00 | 1,968.45 | 1,949.51 | 155,122 |
Mar 05, 2024 | 2,016.95 | 2,024.95 | 1,946.00 | 1,956.20 | 1,937.38 | 129,282 |
Mar 04, 2024 | 1,995.05 | 2,020.20 | 1,989.95 | 2,016.05 | 1,996.65 | 112,124 |
Mar 01, 2024 | 2,030.00 | 2,044.60 | 2,018.65 | 2,035.50 | 2,015.91 | 317,499 |
Feb 29, 2024 | 2,015.05 | 2,041.90 | 2,010.05 | 2,025.40 | 2,005.91 | 216,829 |
Feb 28, 2024 | 2,066.45 | 2,066.65 | 2,011.50 | 2,028.25 | 2,008.73 | 405,664 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |