Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 1,554.14 | 1,554.14 | 1,554.14 | 1,554.14 | 1,554.14 | - |
Oct 03, 2024 | 1,541.08 | 1,541.08 | 1,541.08 | 1,541.08 | 1,541.08 | - |
Oct 02, 2024 | 1,540.91 | 1,540.91 | 1,540.91 | 1,540.91 | 1,540.91 | - |
Oct 01, 2024 | 1,544.33 | 1,544.33 | 1,544.33 | 1,544.33 | 1,544.33 | - |
Sept 30, 2024 | 1,529.47 | 1,529.47 | 1,529.47 | 1,529.47 | 1,529.47 | - |
Sept 27, 2024 | 1,505.77 | 1,505.77 | 1,505.77 | 1,505.77 | 1,505.77 | - |
Sept 26, 2024 | 1,559.32 | 1,559.32 | 1,559.32 | 1,559.32 | 1,559.32 | - |
Sept 25, 2024 | 1,522.93 | 1,522.93 | 1,522.93 | 1,522.93 | 1,522.93 | - |
Sept 24, 2024 | 1,521.59 | 1,521.59 | 1,521.59 | 1,521.59 | 1,521.59 | - |
Sept 23, 2024 | - | - | - | - | - | - |
Sept 20, 2024 | 1,531.40 | 1,531.40 | 1,531.40 | 1,531.40 | 1,531.40 | - |
Sept 19, 2024 | 1,510.47 | 1,510.47 | 1,510.47 | 1,510.47 | 1,510.47 | - |
Sept 18, 2024 | 1,460.96 | 1,460.96 | 1,460.96 | 1,460.96 | 1,460.96 | - |
Sept 17, 2024 | 1,456.42 | 1,456.42 | 1,456.42 | 1,456.42 | 1,456.42 | - |
Sept 16, 2024 | - | - | - | - | - | - |
Sept 13, 2024 | 1,462.59 | 1,462.59 | 1,462.59 | 1,462.59 | 1,462.59 | - |
Sept 12, 2024 | 1,473.29 | 1,473.29 | 1,473.29 | 1,473.29 | 1,473.29 | - |
Sept 11, 2024 | 1,455.86 | 1,455.86 | 1,455.86 | 1,455.86 | 1,455.86 | - |
Sept 10, 2024 | 1,470.24 | 1,470.24 | 1,470.24 | 1,470.24 | 1,470.24 | - |
Sept 09, 2024 | 1,478.29 | 1,478.29 | 1,478.29 | 1,478.29 | 1,478.29 | - |
Sept 06, 2024 | 1,467.93 | 1,467.93 | 1,467.93 | 1,467.93 | 1,467.93 | - |
Sept 05, 2024 | 1,498.14 | 1,498.14 | 1,498.14 | 1,498.14 | 1,498.14 | - |
Sept 04, 2024 | 1,502.86 | 1,502.86 | 1,502.86 | 1,502.86 | 1,502.86 | - |
Sept 03, 2024 | 1,559.51 | 1,559.51 | 1,559.51 | 1,559.51 | 1,559.51 | - |
Sept 02, 2024 | 1,560.68 | 1,560.68 | 1,560.68 | 1,560.68 | 1,560.68 | - |
Aug 30, 2024 | 1,560.07 | 1,560.07 | 1,560.07 | 1,560.07 | 1,560.07 | - |
Aug 29, 2024 | 1,540.16 | 1,540.16 | 1,540.16 | 1,540.16 | 1,540.16 | - |
Aug 28, 2024 | 1,534.29 | 1,534.29 | 1,534.29 | 1,534.29 | 1,534.29 | - |
Aug 27, 2024 | 1,530.70 | 1,530.70 | 1,530.70 | 1,530.70 | 1,530.70 | - |
Aug 23, 2024 | 1,530.34 | 1,530.34 | 1,530.34 | 1,530.34 | 1,530.34 | - |
Aug 22, 2024 | 1,523.61 | 1,523.61 | 1,523.61 | 1,523.61 | 1,523.61 | - |
Aug 21, 2024 | 1,524.31 | 1,524.31 | 1,524.31 | 1,524.31 | 1,524.31 | - |
Aug 20, 2024 | 1,511.95 | 1,511.95 | 1,511.95 | 1,511.95 | 1,511.95 | - |
Aug 19, 2024 | 1,509.57 | 1,509.57 | 1,509.57 | 1,509.57 | 1,509.57 | - |
Aug 16, 2024 | 1,510.81 | 1,510.81 | 1,510.81 | 1,510.81 | 1,510.81 | - |
Aug 15, 2024 | 1,469.96 | 1,469.96 | 1,469.96 | 1,469.96 | 1,469.96 | - |
Aug 14, 2024 | 1,459.33 | 1,459.33 | 1,459.33 | 1,459.33 | 1,459.33 | - |
Aug 13, 2024 | 1,436.42 | 1,436.42 | 1,436.42 | 1,436.42 | 1,436.42 | - |
Aug 12, 2024 | - | - | - | - | - | - |
Aug 09, 2024 | 1,411.68 | 1,411.68 | 1,411.68 | 1,411.68 | 1,411.68 | - |
Aug 08, 2024 | 1,385.37 | 1,385.37 | 1,385.37 | 1,385.37 | 1,385.37 | - |
Aug 07, 2024 | 1,411.40 | 1,411.40 | 1,411.40 | 1,411.40 | 1,411.40 | - |
Aug 06, 2024 | 1,333.44 | 1,333.44 | 1,333.44 | 1,333.44 | 1,333.44 | - |
Aug 05, 2024 | 1,290.95 | 1,290.95 | 1,290.95 | 1,290.95 | 1,290.95 | - |
Aug 02, 2024 | 1,434.54 | 1,434.54 | 1,434.54 | 1,434.54 | 1,434.54 | - |
Aug 01, 2024 | 1,539.49 | 1,539.49 | 1,539.49 | 1,539.49 | 1,539.49 | - |
Jul 31, 2024 | 1,587.89 | 1,587.89 | 1,587.89 | 1,587.89 | 1,587.89 | - |
Jul 30, 2024 | 1,587.63 | 1,587.63 | 1,587.63 | 1,587.63 | 1,587.63 | - |
Jul 29, 2024 | 1,582.91 | 1,582.91 | 1,582.91 | 1,582.91 | 1,582.91 | - |
Jul 26, 2024 | 1,556.84 | 1,556.84 | 1,556.84 | 1,556.84 | 1,556.84 | - |
Jul 25, 2024 | 1,540.65 | 1,540.65 | 1,540.65 | 1,540.65 | 1,540.65 | - |
Jul 24, 2024 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | - |
Jul 23, 2024 | 1,638.66 | 1,638.66 | 1,638.66 | 1,638.66 | 1,638.66 | - |
Jul 22, 2024 | 1,638.07 | 1,638.07 | 1,638.07 | 1,638.07 | 1,638.07 | - |
Jul 19, 2024 | 1,651.32 | 1,651.32 | 1,651.32 | 1,651.32 | 1,651.32 | - |
Jul 18, 2024 | 1,663.69 | 1,663.69 | 1,663.69 | 1,663.69 | 1,663.69 | - |
Jul 17, 2024 | 1,670.77 | 1,670.77 | 1,670.77 | 1,670.77 | 1,670.77 | - |
Jul 16, 2024 | 1,685.13 | 1,685.13 | 1,685.13 | 1,685.13 | 1,685.13 | - |
Jul 15, 2024 | - | - | - | - | - | - |
Jul 12, 2024 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | - |
Jul 11, 2024 | 1,702.31 | 1,702.31 | 1,702.31 | 1,702.31 | 1,702.31 | - |
Jul 10, 2024 | 1,697.83 | 1,697.83 | 1,697.83 | 1,697.83 | 1,697.83 | - |
Jul 09, 2024 | 1,676.87 | 1,676.87 | 1,676.87 | 1,676.87 | 1,676.87 | - |
Jul 08, 2024 | 1,664.22 | 1,664.22 | 1,664.22 | 1,664.22 | 1,664.22 | - |
Jul 05, 2024 | 1,670.26 | 1,670.26 | 1,670.26 | 1,670.26 | 1,670.26 | - |
Jul 04, 2024 | 1,673.91 | 1,673.91 | 1,673.91 | 1,673.91 | 1,673.91 | - |
Jul 03, 2024 | 1,660.97 | 1,660.97 | 1,660.97 | 1,660.97 | 1,660.97 | - |
Jul 02, 2024 | 1,643.84 | 1,643.84 | 1,643.84 | 1,643.84 | 1,643.84 | - |
Jul 01, 2024 | 1,632.57 | 1,632.57 | 1,632.57 | 1,632.57 | 1,632.57 | - |
Jun 28, 2024 | 1,624.97 | 1,624.97 | 1,624.97 | 1,624.97 | 1,624.97 | - |
Jun 27, 2024 | 1,614.91 | 1,614.91 | 1,614.91 | 1,614.91 | 1,614.91 | - |
Jun 26, 2024 | 1,610.07 | 1,610.07 | 1,610.07 | 1,610.07 | 1,610.07 | - |
Jun 25, 2024 | 1,599.06 | 1,599.06 | 1,599.06 | 1,599.06 | 1,599.06 | - |
Jun 24, 2024 | 1,571.39 | 1,571.39 | 1,571.39 | 1,571.39 | 1,571.39 | - |
Jun 21, 2024 | 1,561.82 | 1,561.82 | 1,561.82 | 1,561.82 | 1,561.82 | - |
Jun 20, 2024 | 1,568.61 | 1,568.61 | 1,568.61 | 1,568.61 | 1,568.61 | - |
Jun 19, 2024 | 1,561.45 | 1,561.45 | 1,561.45 | 1,561.45 | 1,561.45 | - |
Jun 18, 2024 | 1,555.38 | 1,555.38 | 1,555.38 | 1,555.38 | 1,555.38 | - |
Jun 17, 2024 | 1,552.17 | 1,552.17 | 1,552.17 | 1,552.17 | 1,552.17 | - |
Jun 14, 2024 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | - |
Jun 13, 2024 | 1,572.76 | 1,572.76 | 1,572.76 | 1,572.76 | 1,572.76 | - |
Jun 12, 2024 | 1,585.09 | 1,585.09 | 1,585.09 | 1,585.09 | 1,585.09 | - |
Jun 11, 2024 | 1,589.87 | 1,589.87 | 1,589.87 | 1,589.87 | 1,589.87 | - |
Jun 10, 2024 | 1,589.43 | 1,589.43 | 1,589.43 | 1,589.43 | 1,589.43 | - |
Jun 07, 2024 | 1,576.49 | 1,576.49 | 1,576.49 | 1,576.49 | 1,576.49 | - |
Jun 06, 2024 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | - |
Jun 05, 2024 | 1,576.44 | 1,576.44 | 1,576.44 | 1,576.44 | 1,576.44 | - |
Jun 04, 2024 | 1,584.39 | 1,584.39 | 1,584.39 | 1,584.39 | 1,584.39 | - |
Jun 03, 2024 | 1,594.14 | 1,594.14 | 1,594.14 | 1,594.14 | 1,594.14 | - |
May 31, 2024 | 1,583.76 | 1,583.76 | 1,583.76 | 1,583.76 | 1,583.76 | - |
May 30, 2024 | 1,556.52 | 1,556.52 | 1,556.52 | 1,556.52 | 1,556.52 | - |
May 29, 2024 | 1,561.15 | 1,561.15 | 1,561.15 | 1,561.15 | 1,561.15 | - |
May 28, 2024 | 1,575.83 | 1,575.83 | 1,575.83 | 1,575.83 | 1,575.83 | - |
May 24, 2024 | 1,565.08 | 1,565.08 | 1,565.08 | 1,565.08 | 1,565.08 | - |
May 23, 2024 | 1,570.44 | 1,570.44 | 1,570.44 | 1,570.44 | 1,570.44 | - |
May 22, 2024 | 1,559.93 | 1,559.93 | 1,559.93 | 1,559.93 | 1,559.93 | - |
May 21, 2024 | 1,578.76 | 1,578.76 | 1,578.76 | 1,578.76 | 1,578.76 | - |
May 20, 2024 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | - |
May 17, 2024 | 1,573.16 | 1,573.16 | 1,573.16 | 1,573.16 | 1,573.16 | - |
May 16, 2024 | 1,570.17 | 1,570.17 | 1,570.17 | 1,570.17 | 1,570.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |