Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 2,896.50 | 2,902.00 | 2,820.50 | 2,830.50 | 2,830.50 | 1,946,900 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 2,870.00 | 2,924.50 | 2,855.50 | 2,903.50 | 2,903.50 | 2,029,200 |
Oct 15, 2024 | 2,878.50 | 2,986.50 | 2,875.50 | 2,955.50 | 2,955.50 | 3,265,200 |
Oct 11, 2024 | 2,935.00 | 2,938.00 | 2,870.00 | 2,870.00 | 2,870.00 | 1,991,100 |
Oct 10, 2024 | 2,960.00 | 2,966.00 | 2,911.00 | 2,917.50 | 2,917.50 | 1,674,800 |
Oct 09, 2024 | 2,922.50 | 2,969.00 | 2,920.50 | 2,934.50 | 2,934.50 | 2,530,700 |
Oct 08, 2024 | 2,955.50 | 2,963.50 | 2,888.00 | 2,892.00 | 2,892.00 | 3,338,700 |
Oct 07, 2024 | 3,040.00 | 3,041.00 | 2,952.50 | 2,996.50 | 2,996.50 | 3,878,500 |
Oct 04, 2024 | 3,000.00 | 3,009.00 | 2,945.00 | 2,957.50 | 2,957.50 | 3,172,600 |
Oct 03, 2024 | 3,059.00 | 3,132.00 | 3,016.00 | 3,027.00 | 3,027.00 | 3,445,200 |
Oct 02, 2024 | 2,941.00 | 2,994.50 | 2,940.50 | 2,966.00 | 2,966.00 | 3,356,000 |
Oct 01, 2024 | 2,954.00 | 3,092.00 | 2,945.00 | 3,081.00 | 3,081.00 | 3,172,300 |
Sept 30, 2024 | 2,965.00 | 2,993.00 | 2,895.50 | 2,915.50 | 2,915.50 | 5,235,900 |
Sept 27, 2024 | 3,132.00 | 3,194.00 | 3,076.00 | 3,178.00 | 3,178.00 | 3,885,900 |
Sept 27, 2024 | 45 Dividend | |||||
Sept 26, 2024 | 3,041.00 | 3,106.00 | 2,997.00 | 3,106.00 | 3,061.00 | 2,859,900 |
Sept 25, 2024 | 2,949.00 | 3,006.00 | 2,940.50 | 3,004.00 | 2,960.48 | 2,465,200 |
Sept 24, 2024 | 2,963.50 | 3,000.00 | 2,903.50 | 2,908.50 | 2,866.36 | 2,594,900 |
Sept 20, 2024 | 2,942.00 | 2,988.00 | 2,897.00 | 2,913.50 | 2,871.29 | 4,696,800 |
Sept 19, 2024 | 2,867.00 | 2,898.00 | 2,830.50 | 2,845.00 | 2,803.78 | 2,695,900 |
Sept 18, 2024 | 2,835.50 | 2,860.50 | 2,799.00 | 2,817.00 | 2,776.19 | 2,953,100 |
Sept 17, 2024 | 2,823.50 | 2,843.00 | 2,741.00 | 2,789.50 | 2,749.09 | 5,058,100 |
Sept 13, 2024 | 2,920.00 | 2,929.00 | 2,843.00 | 2,860.00 | 2,818.56 | 3,442,800 |
Sept 12, 2024 | 2,981.00 | 3,010.00 | 2,887.50 | 2,946.00 | 2,903.32 | 4,345,700 |
Sept 11, 2024 | 2,985.00 | 2,988.50 | 2,812.50 | 2,859.50 | 2,818.07 | 6,222,000 |
Sept 10, 2024 | 3,129.00 | 3,143.00 | 2,975.00 | 2,984.50 | 2,941.26 | 4,752,000 |
Sept 09, 2024 | 3,040.00 | 3,129.00 | 3,026.00 | 3,112.00 | 3,066.91 | 3,418,600 |
Sept 06, 2024 | 3,250.00 | 3,291.00 | 3,167.00 | 3,200.00 | 3,153.64 | 3,122,900 |
Sept 05, 2024 | 3,270.00 | 3,308.00 | 3,222.00 | 3,241.00 | 3,194.04 | 3,034,000 |
Sept 04, 2024 | 3,370.00 | 3,419.00 | 3,302.00 | 3,323.00 | 3,274.86 | 3,897,000 |
Sept 03, 2024 | 3,580.00 | 3,596.00 | 3,540.00 | 3,573.00 | 3,521.23 | 1,759,700 |
Sept 02, 2024 | 3,666.00 | 3,666.00 | 3,586.00 | 3,610.00 | 3,557.70 | 1,804,200 |
Aug 30, 2024 | 3,546.00 | 3,665.00 | 3,545.00 | 3,596.00 | 3,543.90 | 3,770,200 |
Aug 29, 2024 | 3,362.00 | 3,530.00 | 3,345.00 | 3,503.00 | 3,452.25 | 4,035,600 |
Aug 28, 2024 | 3,342.00 | 3,429.00 | 3,284.00 | 3,429.00 | 3,379.32 | 4,119,700 |
Aug 27, 2024 | 3,500.00 | 3,525.00 | 3,424.00 | 3,457.00 | 3,406.91 | 2,456,800 |
Aug 26, 2024 | 3,604.00 | 3,605.00 | 3,472.00 | 3,505.00 | 3,454.22 | 3,047,800 |
Aug 23, 2024 | 3,630.00 | 3,684.00 | 3,587.00 | 3,674.00 | 3,620.77 | 2,098,400 |
Aug 22, 2024 | 3,640.00 | 3,657.00 | 3,571.00 | 3,609.00 | 3,556.71 | 2,060,200 |
Aug 21, 2024 | 3,607.00 | 3,679.00 | 3,607.00 | 3,625.00 | 3,572.48 | 2,540,800 |
Aug 20, 2024 | 3,768.00 | 3,787.00 | 3,677.00 | 3,727.00 | 3,673.00 | 2,453,900 |
Aug 19, 2024 | 3,800.00 | 3,841.00 | 3,677.00 | 3,698.00 | 3,644.42 | 2,996,200 |
Aug 16, 2024 | 3,801.00 | 3,910.00 | 3,780.00 | 3,867.00 | 3,810.97 | 3,455,100 |
Aug 15, 2024 | 3,650.00 | 3,753.00 | 3,648.00 | 3,661.00 | 3,607.96 | 2,263,500 |
Aug 14, 2024 | 3,657.00 | 3,717.00 | 3,577.00 | 3,706.00 | 3,652.31 | 3,320,500 |
Aug 13, 2024 | 3,455.00 | 3,594.00 | 3,420.00 | 3,587.00 | 3,535.03 | 3,742,900 |
Aug 09, 2024 | 3,600.00 | 3,625.00 | 3,299.00 | 3,385.00 | 3,335.96 | 6,232,600 |
Aug 08, 2024 | 3,600.00 | 3,714.00 | 3,344.00 | 3,566.00 | 3,514.34 | 10,321,500 |
Aug 07, 2024 | 3,683.00 | 4,084.00 | 3,663.00 | 3,976.00 | 3,918.40 | 5,464,100 |
Aug 06, 2024 | 3,814.00 | 3,829.00 | 3,621.00 | 3,753.00 | 3,698.63 | 4,885,600 |
Aug 05, 2024 | 3,786.00 | 3,905.00 | 3,366.00 | 3,413.00 | 3,363.55 | 6,557,600 |
Aug 02, 2024 | 4,100.00 | 4,171.00 | 4,017.00 | 4,066.00 | 4,007.09 | 4,455,900 |
Aug 01, 2024 | 4,476.00 | 4,476.00 | 4,247.00 | 4,310.00 | 4,247.56 | 4,556,800 |
Jul 31, 2024 | 4,430.00 | 4,586.00 | 4,411.00 | 4,546.00 | 4,480.14 | 4,098,900 |
Jul 30, 2024 | 4,507.00 | 4,586.00 | 4,457.00 | 4,570.00 | 4,503.79 | 2,582,300 |
Jul 29, 2024 | 4,522.00 | 4,632.00 | 4,500.00 | 4,568.00 | 4,501.82 | 3,119,600 |
Jul 26, 2024 | 4,400.00 | 4,537.00 | 4,355.00 | 4,398.00 | 4,334.28 | 3,832,300 |
Jul 25, 2024 | 4,532.00 | 4,565.00 | 4,352.00 | 4,352.00 | 4,288.95 | 5,690,600 |
Jul 24, 2024 | 4,734.00 | 4,816.00 | 4,622.00 | 4,672.00 | 4,604.31 | 3,989,400 |
Jul 23, 2024 | 4,898.00 | 4,940.00 | 4,776.00 | 4,786.00 | 4,716.66 | 2,758,700 |
Jul 22, 2024 | 4,899.00 | 4,918.00 | 4,691.00 | 4,802.00 | 4,732.43 | 5,444,400 |
Jul 19, 2024 | 5,035.00 | 5,128.00 | 4,975.00 | 5,012.00 | 4,939.39 | 3,207,600 |
Jul 18, 2024 | 4,950.00 | 5,110.00 | 4,906.00 | 5,025.00 | 4,952.20 | 4,376,300 |
Jul 17, 2024 | 5,030.00 | 5,164.00 | 4,986.00 | 5,115.00 | 5,040.89 | 5,227,200 |
Jul 16, 2024 | 4,770.00 | 5,044.00 | 4,764.00 | 5,037.00 | 4,964.02 | 7,485,400 |
Jul 12, 2024 | 4,629.00 | 4,683.00 | 4,550.00 | 4,606.00 | 4,539.27 | 4,288,100 |
Jul 11, 2024 | 4,834.00 | 4,847.00 | 4,716.00 | 4,769.00 | 4,699.91 | 3,223,100 |
Jul 10, 2024 | 4,695.00 | 4,774.00 | 4,626.00 | 4,764.00 | 4,694.98 | 2,943,300 |
Jul 09, 2024 | 4,681.00 | 4,749.00 | 4,658.00 | 4,709.00 | 4,640.78 | 3,243,700 |
Jul 08, 2024 | 4,559.00 | 4,678.00 | 4,520.00 | 4,656.00 | 4,588.54 | 4,038,700 |
Jul 05, 2024 | 4,675.00 | 4,708.00 | 4,492.00 | 4,523.00 | 4,457.47 | 5,454,700 |
Jul 04, 2024 | 4,500.00 | 4,629.00 | 4,428.00 | 4,628.00 | 4,560.95 | 7,179,700 |
Jul 03, 2024 | 4,222.00 | 4,470.00 | 4,216.00 | 4,398.00 | 4,334.28 | 7,263,700 |
Jul 02, 2024 | 4,020.00 | 4,105.00 | 3,994.00 | 4,105.00 | 4,045.53 | 2,001,200 |
Jul 01, 2024 | 4,115.00 | 4,141.00 | 3,987.00 | 4,018.00 | 3,959.79 | 2,694,200 |
Jun 28, 2024 | 4,138.00 | 4,222.00 | 4,086.00 | 4,086.00 | 4,026.80 | 3,737,300 |
Jun 27, 2024 | 4,034.00 | 4,100.00 | 3,993.00 | 4,099.00 | 4,039.61 | 1,764,700 |
Jun 26, 2024 | 4,020.00 | 4,067.00 | 3,974.00 | 4,022.00 | 3,963.73 | 2,454,500 |
Jun 25, 2024 | 3,929.00 | 3,988.00 | 3,908.00 | 3,966.00 | 3,908.54 | 2,358,000 |
Jun 24, 2024 | 3,944.00 | 4,007.00 | 3,891.00 | 3,985.00 | 3,927.26 | 2,966,200 |
Jun 21, 2024 | 4,142.00 | 4,235.00 | 3,951.00 | 3,986.00 | 3,928.25 | 7,021,300 |
Jun 20, 2024 | 3,990.00 | 4,110.00 | 3,937.00 | 4,053.00 | 3,994.28 | 4,687,200 |
Jun 19, 2024 | 4,093.00 | 4,210.00 | 4,029.00 | 4,030.00 | 3,971.61 | 4,372,900 |
Jun 18, 2024 | 4,058.00 | 4,254.00 | 4,036.00 | 4,093.00 | 4,033.70 | 6,913,000 |
Jun 17, 2024 | 3,910.00 | 4,149.00 | 3,878.00 | 4,057.00 | 3,998.22 | 8,228,400 |
Jun 14, 2024 | 3,815.00 | 3,952.00 | 3,788.00 | 3,940.00 | 3,882.92 | 4,221,200 |
Jun 13, 2024 | 3,707.00 | 3,807.00 | 3,703.00 | 3,807.00 | 3,751.84 | 3,449,300 |
Jun 12, 2024 | 3,600.00 | 3,691.00 | 3,577.00 | 3,637.00 | 3,584.31 | 2,710,500 |
Jun 11, 2024 | 3,485.00 | 3,589.00 | 3,477.00 | 3,576.00 | 3,524.19 | 2,591,300 |
Jun 10, 2024 | 3,500.00 | 3,524.00 | 3,447.00 | 3,460.00 | 3,409.87 | 989,900 |
Jun 07, 2024 | 3,469.00 | 3,530.00 | 3,458.00 | 3,517.00 | 3,466.05 | 1,174,100 |
Jun 06, 2024 | 3,520.00 | 3,559.00 | 3,445.00 | 3,469.00 | 3,418.74 | 1,594,100 |
Jun 05, 2024 | 3,515.00 | 3,523.00 | 3,467.00 | 3,476.00 | 3,425.64 | 1,619,800 |
Jun 04, 2024 | 3,423.00 | 3,530.00 | 3,393.00 | 3,513.00 | 3,462.10 | 2,150,700 |
Jun 03, 2024 | 3,358.00 | 3,477.00 | 3,344.00 | 3,423.00 | 3,373.41 | 2,631,500 |
May 31, 2024 | 3,213.00 | 3,315.00 | 3,213.00 | 3,307.00 | 3,259.09 | 1,499,400 |
May 30, 2024 | 3,200.00 | 3,260.00 | 3,149.00 | 3,242.00 | 3,195.03 | 1,417,300 |
May 29, 2024 | 3,318.00 | 3,328.00 | 3,223.00 | 3,237.00 | 3,190.10 | 1,795,600 |
May 28, 2024 | 3,315.00 | 3,364.00 | 3,301.00 | 3,335.00 | 3,286.68 | 1,612,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |