Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 1,066.00 | 1,075.00 | 1,060.00 | 1,072.00 | 1,072.00 | 2,756,600 |
Oct 03, 2024 | 1,079.00 | 1,082.00 | 1,065.00 | 1,070.50 | 1,070.50 | 3,222,300 |
Oct 02, 2024 | 1,060.00 | 1,069.50 | 1,055.50 | 1,060.00 | 1,060.00 | 4,683,800 |
Oct 01, 2024 | 1,090.00 | 1,090.00 | 1,066.00 | 1,068.50 | 1,068.50 | 4,643,700 |
Sept 30, 2024 | 1,084.00 | 1,094.00 | 1,074.50 | 1,082.00 | 1,082.00 | 7,896,300 |
Sept 27, 2024 | 1,096.00 | 1,114.50 | 1,091.00 | 1,111.00 | 1,111.00 | 4,700,200 |
Sept 27, 2024 | 18 Dividend | |||||
Sept 26, 2024 | 1,085.00 | 1,107.00 | 1,081.50 | 1,106.50 | 1,088.50 | 6,701,200 |
Sept 25, 2024 | 1,078.00 | 1,083.00 | 1,071.00 | 1,082.00 | 1,064.40 | 3,899,700 |
Sept 24, 2024 | 1,072.00 | 1,076.00 | 1,066.50 | 1,075.50 | 1,058.00 | 3,900,100 |
Sept 20, 2024 | 1,062.00 | 1,070.50 | 1,056.50 | 1,066.50 | 1,049.15 | 6,972,300 |
Sept 19, 2024 | 1,053.00 | 1,058.00 | 1,046.50 | 1,051.00 | 1,033.90 | 4,423,300 |
Sept 18, 2024 | 1,029.00 | 1,035.00 | 1,023.00 | 1,035.00 | 1,018.16 | 3,272,500 |
Sept 17, 2024 | 1,035.00 | 1,036.00 | 1,016.00 | 1,029.50 | 1,012.75 | 4,034,000 |
Sept 13, 2024 | 1,035.50 | 1,038.50 | 1,014.00 | 1,020.50 | 1,003.90 | 4,317,100 |
Sept 12, 2024 | 1,025.00 | 1,042.00 | 1,024.00 | 1,040.50 | 1,023.57 | 4,703,700 |
Sept 11, 2024 | 1,025.00 | 1,025.00 | 999.40 | 1,009.00 | 992.59 | 4,189,100 |
Sept 10, 2024 | 1,040.50 | 1,043.00 | 1,025.00 | 1,029.00 | 1,012.26 | 3,838,600 |
Sept 09, 2024 | 1,017.50 | 1,037.50 | 1,009.00 | 1,037.50 | 1,020.62 | 3,314,000 |
Sept 06, 2024 | 1,035.50 | 1,050.00 | 1,033.00 | 1,035.50 | 1,018.65 | 3,808,700 |
Sept 05, 2024 | 1,019.50 | 1,044.00 | 1,013.00 | 1,039.00 | 1,022.10 | 4,615,600 |
Sept 04, 2024 | 1,015.50 | 1,030.00 | 1,012.00 | 1,024.00 | 1,007.34 | 5,133,200 |
Sept 03, 2024 | 1,036.50 | 1,046.50 | 1,033.00 | 1,045.50 | 1,028.49 | 3,233,500 |
Sept 02, 2024 | 1,040.00 | 1,042.00 | 1,030.50 | 1,038.00 | 1,021.11 | 2,234,000 |
Aug 30, 2024 | 1,030.00 | 1,037.50 | 1,027.00 | 1,032.00 | 1,015.21 | 5,191,600 |
Aug 29, 2024 | 1,038.00 | 1,038.50 | 1,027.50 | 1,030.00 | 1,013.24 | 9,190,200 |
Aug 28, 2024 | 1,030.00 | 1,035.00 | 1,025.00 | 1,033.50 | 1,016.69 | 2,767,100 |
Aug 27, 2024 | 1,038.00 | 1,045.00 | 1,031.50 | 1,037.50 | 1,020.62 | 2,296,500 |
Aug 26, 2024 | 1,033.00 | 1,037.00 | 1,024.00 | 1,034.50 | 1,017.67 | 2,289,500 |
Aug 23, 2024 | 1,030.00 | 1,041.50 | 1,027.00 | 1,033.00 | 1,016.20 | 3,622,700 |
Aug 22, 2024 | 1,020.50 | 1,024.00 | 1,013.50 | 1,021.00 | 1,004.39 | 2,883,000 |
Aug 21, 2024 | 1,007.50 | 1,016.00 | 1,003.50 | 1,013.50 | 997.01 | 1,915,500 |
Aug 20, 2024 | 1,022.00 | 1,026.00 | 1,008.50 | 1,014.00 | 997.50 | 3,011,100 |
Aug 19, 2024 | 1,020.00 | 1,031.00 | 1,006.50 | 1,008.50 | 992.09 | 2,510,300 |
Aug 16, 2024 | 1,020.00 | 1,025.00 | 1,012.00 | 1,020.50 | 1,003.90 | 3,111,100 |
Aug 15, 2024 | 993.00 | 1,003.00 | 991.90 | 997.40 | 981.17 | 3,993,400 |
Aug 14, 2024 | 976.00 | 988.40 | 972.80 | 988.40 | 972.32 | 4,434,400 |
Aug 13, 2024 | 964.10 | 983.80 | 962.80 | 981.80 | 965.83 | 5,923,500 |
Aug 09, 2024 | 978.80 | 978.80 | 938.00 | 950.60 | 935.14 | 6,596,000 |
Aug 08, 2024 | 950.00 | 983.10 | 944.50 | 961.70 | 946.06 | 5,614,300 |
Aug 07, 2024 | 945.90 | 978.70 | 940.50 | 954.50 | 938.97 | 7,651,500 |
Aug 06, 2024 | 964.30 | 984.00 | 937.90 | 965.40 | 949.70 | 9,534,700 |
Aug 05, 2024 | 960.00 | 976.60 | 901.20 | 905.30 | 890.57 | 13,227,600 |
Aug 02, 2024 | 998.10 | 1,001.50 | 982.10 | 989.70 | 973.60 | 8,226,900 |
Aug 01, 2024 | 1,071.00 | 1,072.50 | 1,018.00 | 1,032.00 | 1,015.21 | 7,330,100 |
Jul 31, 2024 | 1,060.00 | 1,110.00 | 1,053.50 | 1,094.00 | 1,076.20 | 10,650,100 |
Jul 30, 2024 | 1,060.00 | 1,065.50 | 1,050.50 | 1,060.00 | 1,042.76 | 3,385,600 |
Jul 29, 2024 | 1,058.00 | 1,065.00 | 1,050.50 | 1,065.00 | 1,047.68 | 3,496,200 |
Jul 26, 2024 | 1,036.00 | 1,047.00 | 1,028.50 | 1,036.00 | 1,019.15 | 4,188,900 |
Jul 25, 2024 | 1,031.00 | 1,041.50 | 1,018.50 | 1,038.50 | 1,021.61 | 6,605,600 |
Jul 24, 2024 | 1,033.00 | 1,033.50 | 1,018.00 | 1,020.00 | 1,003.41 | 4,180,200 |
Jul 23, 2024 | 1,043.00 | 1,045.50 | 1,033.50 | 1,038.50 | 1,021.61 | 3,627,300 |
Jul 22, 2024 | 1,060.50 | 1,062.00 | 1,040.00 | 1,040.00 | 1,023.08 | 3,100,500 |
Jul 19, 2024 | 1,057.00 | 1,060.00 | 1,045.50 | 1,060.00 | 1,042.76 | 6,677,300 |
Jul 18, 2024 | 1,055.00 | 1,067.50 | 1,054.00 | 1,066.50 | 1,049.15 | 3,963,400 |
Jul 17, 2024 | 1,058.00 | 1,069.00 | 1,055.50 | 1,068.00 | 1,050.63 | 4,326,000 |
Jul 16, 2024 | 1,053.50 | 1,054.00 | 1,039.00 | 1,044.00 | 1,027.02 | 3,325,500 |
Jul 12, 2024 | 1,049.00 | 1,063.00 | 1,043.50 | 1,054.00 | 1,036.85 | 5,414,600 |
Jul 11, 2024 | 1,067.00 | 1,072.50 | 1,063.50 | 1,071.50 | 1,054.07 | 5,500,000 |
Jul 10, 2024 | 1,058.00 | 1,058.00 | 1,044.00 | 1,051.00 | 1,033.90 | 6,018,200 |
Jul 09, 2024 | 1,037.50 | 1,045.50 | 1,036.00 | 1,043.00 | 1,026.03 | 5,944,400 |
Jul 08, 2024 | 1,008.50 | 1,017.50 | 1,005.50 | 1,016.00 | 999.47 | 4,103,900 |
Jul 05, 2024 | 1,014.00 | 1,016.00 | 1,005.00 | 1,008.50 | 992.09 | 4,619,900 |
Jul 04, 2024 | 1,019.50 | 1,021.50 | 1,016.00 | 1,016.00 | 999.47 | 4,862,700 |
Jul 03, 2024 | 1,022.00 | 1,022.00 | 1,014.50 | 1,018.50 | 1,001.93 | 6,044,100 |
Jul 02, 2024 | 1,029.00 | 1,029.00 | 1,014.00 | 1,025.00 | 1,008.33 | 7,493,400 |
Jul 01, 2024 | 1,036.50 | 1,038.50 | 1,015.00 | 1,025.50 | 1,008.82 | 6,822,900 |
Jun 28, 2024 | 1,034.00 | 1,036.50 | 1,025.50 | 1,030.50 | 1,013.74 | 5,208,700 |
Jun 27, 2024 | 1,025.00 | 1,032.50 | 1,023.50 | 1,032.50 | 1,015.70 | 4,754,000 |
Jun 26, 2024 | 1,026.00 | 1,026.50 | 1,014.00 | 1,025.00 | 1,008.33 | 6,503,500 |
Jun 25, 2024 | 1,020.00 | 1,035.00 | 1,019.00 | 1,033.00 | 1,016.20 | 5,701,800 |
Jun 24, 2024 | 1,005.00 | 1,021.00 | 1,002.50 | 1,016.50 | 999.96 | 6,469,300 |
Jun 21, 2024 | 986.50 | 1,000.50 | 982.10 | 996.00 | 979.80 | 10,759,100 |
Jun 20, 2024 | 993.10 | 997.40 | 976.70 | 977.60 | 961.70 | 7,049,700 |
Jun 19, 2024 | 1,000.00 | 1,002.00 | 992.10 | 1,002.00 | 985.70 | 3,436,200 |
Jun 18, 2024 | 1,000.00 | 1,009.00 | 995.20 | 996.10 | 979.90 | 4,423,400 |
Jun 17, 2024 | 1,002.00 | 1,005.00 | 996.60 | 998.50 | 982.26 | 4,245,100 |
Jun 14, 2024 | 1,000.00 | 1,013.50 | 997.40 | 1,009.00 | 992.59 | 4,718,500 |
Jun 13, 2024 | 1,016.50 | 1,018.00 | 1,001.50 | 1,004.50 | 988.16 | 3,869,600 |
Jun 12, 2024 | 1,018.00 | 1,024.00 | 1,013.00 | 1,022.50 | 1,005.87 | 3,133,800 |
Jun 11, 2024 | 1,025.00 | 1,026.50 | 1,017.50 | 1,023.50 | 1,006.85 | 4,095,700 |
Jun 10, 2024 | 1,026.00 | 1,031.50 | 1,021.00 | 1,025.00 | 1,008.33 | 2,927,700 |
Jun 07, 2024 | 1,012.50 | 1,030.00 | 1,009.00 | 1,025.50 | 1,008.82 | 3,272,100 |
Jun 06, 2024 | 1,014.00 | 1,020.50 | 1,005.50 | 1,016.50 | 999.96 | 4,586,200 |
Jun 05, 2024 | 1,025.00 | 1,025.50 | 1,010.50 | 1,014.50 | 998.00 | 3,546,500 |
Jun 04, 2024 | 1,034.50 | 1,037.50 | 1,028.50 | 1,033.50 | 1,016.69 | 4,559,800 |
Jun 03, 2024 | 1,033.50 | 1,045.00 | 1,031.50 | 1,037.00 | 1,020.13 | 3,969,800 |
May 31, 2024 | 1,018.00 | 1,032.50 | 1,015.00 | 1,025.00 | 1,008.33 | 10,889,600 |
May 30, 2024 | 1,016.00 | 1,018.50 | 1,004.00 | 1,008.00 | 991.60 | 7,218,800 |
May 29, 2024 | 1,050.00 | 1,052.50 | 1,026.00 | 1,028.00 | 1,011.28 | 5,678,200 |
May 28, 2024 | 1,048.00 | 1,060.50 | 1,046.50 | 1,050.00 | 1,032.92 | 2,190,200 |
May 27, 2024 | 1,045.00 | 1,051.00 | 1,034.50 | 1,043.00 | 1,026.03 | 2,892,000 |
May 24, 2024 | 1,035.00 | 1,050.50 | 1,032.00 | 1,044.50 | 1,027.51 | 3,221,600 |
May 23, 2024 | 1,041.00 | 1,056.50 | 1,036.50 | 1,052.00 | 1,034.89 | 3,122,300 |
May 22, 2024 | 1,061.00 | 1,067.00 | 1,046.50 | 1,046.50 | 1,029.48 | 3,894,600 |
May 21, 2024 | 1,050.00 | 1,081.50 | 1,050.00 | 1,077.00 | 1,059.48 | 5,563,600 |
May 20, 2024 | 1,049.00 | 1,059.50 | 1,042.50 | 1,048.00 | 1,030.95 | 2,985,400 |
May 17, 2024 | 1,021.00 | 1,039.00 | 1,017.00 | 1,038.00 | 1,021.11 | 3,846,600 |
May 16, 2024 | 1,046.00 | 1,048.50 | 1,027.00 | 1,031.50 | 1,014.72 | 4,228,900 |
May 15, 2024 | 1,066.50 | 1,069.00 | 1,044.00 | 1,046.50 | 1,029.48 | 3,547,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |