Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,648.00 | 1,654.00 | 1,636.00 | 1,646.50 | 1,646.50 | 6,704,700 |
02 Jul 2024 | 1,622.00 | 1,663.50 | 1,618.00 | 1,649.00 | 1,649.00 | 11,946,500 |
01 Jul 2024 | 1,620.00 | 1,632.50 | 1,610.00 | 1,620.00 | 1,620.00 | 7,663,500 |
28 Jun 2024 | 1,588.00 | 1,614.00 | 1,587.00 | 1,595.00 | 1,595.00 | 9,652,600 |
27 Jun 2024 | 1,570.00 | 1,579.00 | 1,556.00 | 1,576.00 | 1,576.00 | 6,704,200 |
26 Jun 2024 | 1,572.00 | 1,588.00 | 1,565.00 | 1,574.50 | 1,574.50 | 9,198,000 |
25 Jun 2024 | 1,552.50 | 1,577.50 | 1,544.00 | 1,572.50 | 1,572.50 | 11,277,000 |
24 Jun 2024 | 1,550.50 | 1,553.50 | 1,532.00 | 1,540.50 | 1,540.50 | 5,549,600 |
21 Jun 2024 | 1,556.00 | 1,566.50 | 1,548.50 | 1,557.50 | 1,557.50 | 14,290,800 |
20 Jun 2024 | 1,525.00 | 1,551.00 | 1,524.50 | 1,549.00 | 1,549.00 | 9,181,400 |
19 Jun 2024 | 1,513.50 | 1,532.00 | 1,501.50 | 1,525.00 | 1,525.00 | 8,340,500 |
18 Jun 2024 | 1,498.00 | 1,520.50 | 1,496.50 | 1,514.00 | 1,514.00 | 7,836,900 |
17 Jun 2024 | 1,497.00 | 1,501.00 | 1,475.00 | 1,475.00 | 1,475.00 | 6,839,200 |
14 Jun 2024 | 1,480.00 | 1,500.50 | 1,479.50 | 1,497.00 | 1,497.00 | 11,588,900 |
13 Jun 2024 | 1,496.00 | 1,506.00 | 1,478.50 | 1,480.00 | 1,480.00 | 8,999,900 |
12 Jun 2024 | 1,493.00 | 1,497.00 | 1,477.00 | 1,486.50 | 1,486.50 | 7,232,400 |
11 Jun 2024 | 1,500.00 | 1,527.50 | 1,499.00 | 1,507.50 | 1,507.50 | 5,919,200 |
10 Jun 2024 | 1,488.00 | 1,509.00 | 1,487.00 | 1,496.50 | 1,496.50 | 7,462,300 |
07 Jun 2024 | 1,494.50 | 1,501.50 | 1,489.00 | 1,489.00 | 1,489.00 | 4,547,300 |
06 Jun 2024 | 1,496.50 | 1,507.00 | 1,492.00 | 1,494.50 | 1,494.50 | 5,482,900 |
05 Jun 2024 | 1,487.50 | 1,506.00 | 1,484.50 | 1,488.50 | 1,488.50 | 8,818,200 |
04 Jun 2024 | 1,524.00 | 1,529.50 | 1,514.00 | 1,514.00 | 1,514.00 | 7,157,700 |
03 Jun 2024 | 1,515.00 | 1,540.00 | 1,515.00 | 1,537.00 | 1,537.00 | 9,768,100 |
31 May 2024 | 1,477.00 | 1,523.00 | 1,475.00 | 1,515.00 | 1,515.00 | 18,589,000 |
30 May 2024 | 1,447.00 | 1,481.00 | 1,437.00 | 1,477.00 | 1,477.00 | 33,792,900 |
29 May 2024 | 1,447.00 | 1,463.00 | 1,444.50 | 1,450.50 | 1,450.50 | 8,887,400 |
28 May 2024 | 1,449.50 | 1,461.50 | 1,445.50 | 1,453.00 | 1,453.00 | 5,928,900 |
27 May 2024 | 1,457.00 | 1,458.00 | 1,438.50 | 1,450.50 | 1,450.50 | 7,761,100 |
24 May 2024 | 1,440.00 | 1,463.00 | 1,439.50 | 1,457.00 | 1,457.00 | 6,763,600 |
23 May 2024 | 1,446.50 | 1,459.50 | 1,436.00 | 1,457.50 | 1,457.50 | 7,001,300 |
22 May 2024 | 1,451.00 | 1,459.00 | 1,439.50 | 1,446.00 | 1,446.00 | 8,180,700 |
21 May 2024 | 1,477.00 | 1,479.00 | 1,447.50 | 1,454.50 | 1,454.50 | 9,884,400 |
20 May 2024 | 1,450.00 | 1,475.50 | 1,449.00 | 1,468.50 | 1,468.50 | 8,039,900 |
17 May 2024 | 1,475.00 | 1,478.50 | 1,446.00 | 1,452.50 | 1,452.50 | 16,279,400 |
16 May 2024 | 1,492.00 | 1,545.00 | 1,457.00 | 1,480.50 | 1,480.50 | 26,189,000 |
15 May 2024 | 1,490.00 | 1,515.50 | 1,480.00 | 1,504.00 | 1,504.00 | 7,878,900 |
14 May 2024 | 1,480.00 | 1,490.00 | 1,468.50 | 1,490.00 | 1,490.00 | 9,746,400 |
13 May 2024 | 1,510.00 | 1,532.00 | 1,507.50 | 1,518.50 | 1,518.50 | 5,853,700 |
10 May 2024 | 1,508.00 | 1,529.50 | 1,501.50 | 1,518.50 | 1,518.50 | 6,179,300 |
09 May 2024 | 1,495.50 | 1,520.50 | 1,495.50 | 1,506.00 | 1,506.00 | 6,145,100 |
08 May 2024 | 1,507.00 | 1,527.00 | 1,495.50 | 1,495.50 | 1,495.50 | 6,961,500 |
07 May 2024 | 1,531.00 | 1,533.50 | 1,503.00 | 1,524.50 | 1,524.50 | 6,954,800 |
02 May 2024 | 1,498.00 | 1,520.00 | 1,492.50 | 1,515.00 | 1,515.00 | 6,661,500 |
01 May 2024 | 1,508.00 | 1,508.50 | 1,486.50 | 1,499.50 | 1,499.50 | 5,711,800 |
30 Apr 2024 | 1,504.00 | 1,512.50 | 1,491.50 | 1,511.00 | 1,511.00 | 8,622,800 |
26 Apr 2024 | 1,496.00 | 1,502.00 | 1,483.50 | 1,487.00 | 1,487.00 | 8,094,200 |
25 Apr 2024 | 1,497.00 | 1,506.00 | 1,486.50 | 1,490.00 | 1,490.00 | 6,163,800 |
24 Apr 2024 | 1,480.00 | 1,497.00 | 1,471.50 | 1,497.00 | 1,497.00 | 6,290,400 |
23 Apr 2024 | 1,465.00 | 1,481.00 | 1,456.00 | 1,476.50 | 1,476.50 | 5,217,800 |
22 Apr 2024 | 1,441.50 | 1,462.00 | 1,438.50 | 1,454.50 | 1,454.50 | 5,286,500 |
19 Apr 2024 | 1,424.50 | 1,434.50 | 1,410.00 | 1,418.50 | 1,418.50 | 7,024,600 |
18 Apr 2024 | 1,410.00 | 1,428.50 | 1,402.50 | 1,424.50 | 1,424.50 | 5,463,400 |
17 Apr 2024 | 1,432.50 | 1,435.00 | 1,406.50 | 1,410.00 | 1,410.00 | 6,090,500 |
16 Apr 2024 | 1,474.00 | 1,474.00 | 1,419.00 | 1,425.50 | 1,425.50 | 10,697,100 |
15 Apr 2024 | 1,464.00 | 1,490.50 | 1,453.00 | 1,490.50 | 1,490.50 | 4,828,900 |
12 Apr 2024 | 1,476.00 | 1,487.50 | 1,465.50 | 1,483.00 | 1,483.00 | 6,838,900 |
11 Apr 2024 | 1,471.50 | 1,482.00 | 1,454.50 | 1,480.00 | 1,480.00 | 6,566,600 |
10 Apr 2024 | 1,499.50 | 1,501.00 | 1,475.50 | 1,478.00 | 1,478.00 | 6,310,700 |
09 Apr 2024 | 1,510.00 | 1,512.00 | 1,488.00 | 1,507.00 | 1,507.00 | 6,977,600 |
08 Apr 2024 | 1,509.50 | 1,518.00 | 1,498.50 | 1,510.00 | 1,510.00 | 6,035,100 |
05 Apr 2024 | 1,499.00 | 1,504.00 | 1,475.00 | 1,499.00 | 1,499.00 | 8,513,700 |
04 Apr 2024 | 1,487.00 | 1,501.50 | 1,475.00 | 1,492.00 | 1,492.00 | 5,874,100 |
03 Apr 2024 | 1,475.00 | 1,506.00 | 1,474.50 | 1,487.50 | 1,487.50 | 9,299,400 |
02 Apr 2024 | 1,474.50 | 1,495.00 | 1,466.00 | 1,471.50 | 1,471.50 | 6,673,000 |
01 Apr 2024 | 1,530.00 | 1,531.00 | 1,469.50 | 1,472.50 | 1,472.50 | 7,675,700 |
29 Mar 2024 | 1,535.00 | 1,546.50 | 1,518.50 | 1,527.00 | 1,527.00 | 3,969,100 |
28 Mar 2024 | 1,520.00 | 1,539.00 | 1,512.50 | 1,522.50 | 1,522.50 | 9,467,000 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 1,540.50 | 1,564.00 | 1,540.00 | 1,546.50 | 1,521.50 | 9,482,200 |
26 Mar 2024 | 1,549.00 | 1,549.00 | 1,520.00 | 1,533.00 | 1,508.22 | 6,272,500 |
25 Mar 2024 | 1,577.00 | 1,577.50 | 1,535.00 | 1,535.00 | 1,510.19 | 9,968,300 |
22 Mar 2024 | 1,575.00 | 1,590.50 | 1,567.00 | 1,579.00 | 1,553.47 | 7,454,200 |
21 Mar 2024 | 1,535.00 | 1,568.00 | 1,535.00 | 1,562.50 | 1,537.24 | 10,248,100 |
19 Mar 2024 | 1,497.00 | 1,524.50 | 1,490.00 | 1,521.50 | 1,496.90 | 7,741,700 |
18 Mar 2024 | 1,508.00 | 1,527.50 | 1,506.00 | 1,509.00 | 1,484.61 | 8,529,700 |
15 Mar 2024 | 1,491.50 | 1,508.50 | 1,480.00 | 1,496.00 | 1,471.82 | 19,728,200 |
14 Mar 2024 | 1,500.00 | 1,510.50 | 1,493.00 | 1,498.50 | 1,474.28 | 6,976,200 |
13 Mar 2024 | 1,503.00 | 1,517.50 | 1,478.00 | 1,490.50 | 1,466.41 | 9,484,100 |
12 Mar 2024 | 1,488.00 | 1,498.00 | 1,456.00 | 1,488.50 | 1,464.44 | 9,045,000 |
11 Mar 2024 | 1,511.50 | 1,520.50 | 1,467.00 | 1,483.00 | 1,459.03 | 7,979,500 |
08 Mar 2024 | 1,502.00 | 1,521.00 | 1,492.00 | 1,508.00 | 1,483.62 | 8,709,800 |
07 Mar 2024 | 1,466.00 | 1,513.00 | 1,466.00 | 1,497.50 | 1,473.29 | 10,410,400 |
06 Mar 2024 | 1,451.00 | 1,468.00 | 1,446.50 | 1,462.50 | 1,438.86 | 7,250,400 |
05 Mar 2024 | 1,465.00 | 1,470.00 | 1,452.50 | 1,454.00 | 1,430.50 | 6,783,400 |
04 Mar 2024 | 1,480.00 | 1,488.00 | 1,456.50 | 1,460.00 | 1,436.40 | 7,098,100 |
01 Mar 2024 | 1,452.50 | 1,499.00 | 1,452.00 | 1,487.00 | 1,462.96 | 11,313,500 |
29 Feb 2024 | 1,440.50 | 1,457.50 | 1,438.50 | 1,446.50 | 1,423.12 | 9,586,900 |
28 Feb 2024 | 1,443.00 | 1,465.00 | 1,435.00 | 1,438.50 | 1,415.25 | 8,934,500 |
27 Feb 2024 | 1,414.00 | 1,447.50 | 1,414.00 | 1,436.50 | 1,413.28 | 9,035,500 |
26 Feb 2024 | 1,426.00 | 1,434.00 | 1,412.00 | 1,421.00 | 1,398.03 | 9,505,600 |
22 Feb 2024 | 1,416.00 | 1,436.50 | 1,413.00 | 1,425.50 | 1,402.46 | 7,849,500 |
21 Feb 2024 | 1,406.00 | 1,416.50 | 1,399.00 | 1,406.00 | 1,383.27 | 5,878,700 |
20 Feb 2024 | 1,415.50 | 1,423.00 | 1,399.00 | 1,406.00 | 1,383.27 | 6,127,200 |
19 Feb 2024 | 1,401.00 | 1,418.00 | 1,399.50 | 1,413.00 | 1,390.16 | 7,089,700 |
16 Feb 2024 | 1,418.00 | 1,430.50 | 1,403.50 | 1,405.50 | 1,382.78 | 8,281,800 |
15 Feb 2024 | 1,409.50 | 1,424.50 | 1,388.00 | 1,398.00 | 1,375.40 | 11,424,300 |
14 Feb 2024 | 1,430.00 | 1,440.00 | 1,413.00 | 1,425.50 | 1,402.46 | 6,616,200 |
13 Feb 2024 | 1,418.00 | 1,445.50 | 1,417.50 | 1,432.50 | 1,409.34 | 9,611,300 |
09 Feb 2024 | 1,418.00 | 1,418.00 | 1,398.50 | 1,410.00 | 1,387.21 | 5,411,500 |
08 Feb 2024 | 1,416.00 | 1,429.00 | 1,412.00 | 1,418.00 | 1,395.08 | 7,989,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |