Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 2,835.00 | 2,846.50 | 2,793.00 | 2,797.00 | 2,797.00 | 6,779,700 |
Oct 03, 2024 | 2,873.50 | 2,879.50 | 2,811.00 | 2,825.50 | 2,825.50 | 6,644,300 |
Oct 02, 2024 | 2,792.50 | 2,821.50 | 2,750.50 | 2,778.50 | 2,778.50 | 10,017,300 |
Oct 01, 2024 | 2,820.00 | 2,892.50 | 2,814.00 | 2,892.50 | 2,892.50 | 5,598,800 |
Sept 30, 2024 | 2,788.00 | 2,826.50 | 2,780.00 | 2,806.50 | 2,806.50 | 8,453,900 |
Sept 27, 2024 | 2,935.00 | 2,978.00 | 2,903.50 | 2,978.00 | 2,978.00 | 7,326,000 |
Sept 27, 2024 | 27 Dividend | |||||
Sept 26, 2024 | 2,851.00 | 2,913.50 | 2,850.50 | 2,913.50 | 2,886.50 | 7,924,500 |
Sept 25, 2024 | 2,811.00 | 2,820.50 | 2,778.00 | 2,801.00 | 2,775.04 | 4,679,300 |
Sept 24, 2024 | 2,831.00 | 2,834.00 | 2,790.50 | 2,804.00 | 2,778.01 | 7,356,000 |
Sept 20, 2024 | 2,764.00 | 2,802.00 | 2,733.00 | 2,749.00 | 2,723.52 | 9,731,800 |
Sept 19, 2024 | 2,695.00 | 2,714.00 | 2,665.50 | 2,665.50 | 2,640.80 | 7,482,200 |
Sept 18, 2024 | 2,685.00 | 2,685.00 | 2,617.50 | 2,645.00 | 2,620.49 | 5,047,500 |
Sept 17, 2024 | 2,676.50 | 2,703.00 | 2,592.00 | 2,635.00 | 2,610.58 | 10,088,900 |
Sept 13, 2024 | 2,769.00 | 2,777.50 | 2,708.50 | 2,726.50 | 2,701.23 | 8,050,200 |
Sept 12, 2024 | 2,770.50 | 2,805.00 | 2,728.00 | 2,787.00 | 2,761.17 | 8,289,400 |
Sept 11, 2024 | 2,701.00 | 2,736.50 | 2,620.50 | 2,646.00 | 2,621.48 | 6,772,500 |
Sept 10, 2024 | 2,788.50 | 2,797.00 | 2,700.00 | 2,700.50 | 2,675.47 | 8,499,800 |
Sept 09, 2024 | 2,689.50 | 2,792.00 | 2,652.50 | 2,786.50 | 2,760.68 | 7,899,100 |
Sept 06, 2024 | 2,888.00 | 2,896.50 | 2,813.50 | 2,831.00 | 2,804.76 | 5,309,000 |
Sept 05, 2024 | 2,900.00 | 2,950.00 | 2,871.00 | 2,894.00 | 2,867.18 | 6,234,500 |
Sept 04, 2024 | 2,951.00 | 2,996.00 | 2,920.50 | 2,944.00 | 2,916.72 | 7,278,000 |
Sept 03, 2024 | 3,102.00 | 3,127.00 | 3,056.00 | 3,083.00 | 3,054.43 | 4,723,600 |
Sept 02, 2024 | 3,097.00 | 3,149.00 | 3,076.00 | 3,103.00 | 3,074.24 | 8,017,000 |
Aug 30, 2024 | 2,950.00 | 3,040.00 | 2,942.50 | 3,033.00 | 3,004.89 | 10,486,400 |
Aug 29, 2024 | 2,870.00 | 2,923.00 | 2,853.50 | 2,912.00 | 2,885.01 | 5,892,100 |
Aug 28, 2024 | 2,878.00 | 2,881.50 | 2,841.00 | 2,875.00 | 2,848.36 | 3,951,800 |
Aug 27, 2024 | 2,860.00 | 2,870.00 | 2,826.00 | 2,863.00 | 2,836.47 | 3,610,900 |
Aug 26, 2024 | 2,900.00 | 2,905.50 | 2,830.50 | 2,840.00 | 2,813.68 | 5,180,800 |
Aug 23, 2024 | 2,940.50 | 2,948.50 | 2,876.50 | 2,917.50 | 2,890.46 | 5,873,000 |
Aug 22, 2024 | 2,929.00 | 2,946.50 | 2,900.00 | 2,917.00 | 2,889.97 | 5,741,200 |
Aug 21, 2024 | 2,930.00 | 2,940.50 | 2,894.50 | 2,928.00 | 2,900.87 | 4,646,300 |
Aug 20, 2024 | 3,020.00 | 3,027.00 | 2,940.50 | 2,957.50 | 2,930.09 | 5,537,300 |
Aug 19, 2024 | 3,071.00 | 3,071.00 | 2,937.00 | 2,942.50 | 2,915.23 | 6,466,900 |
Aug 16, 2024 | 2,989.00 | 3,100.00 | 2,957.00 | 3,084.00 | 3,055.42 | 6,912,400 |
Aug 15, 2024 | 2,926.00 | 2,944.00 | 2,890.50 | 2,894.50 | 2,867.68 | 6,088,900 |
Aug 14, 2024 | 2,950.00 | 2,964.00 | 2,903.00 | 2,948.00 | 2,920.68 | 4,881,500 |
Aug 13, 2024 | 2,849.00 | 2,913.00 | 2,841.50 | 2,891.50 | 2,864.70 | 6,082,300 |
Aug 09, 2024 | 2,868.00 | 2,877.00 | 2,717.00 | 2,763.00 | 2,737.39 | 7,279,000 |
Aug 08, 2024 | 2,794.00 | 2,848.00 | 2,736.50 | 2,800.00 | 2,774.05 | 7,344,000 |
Aug 07, 2024 | 2,744.50 | 2,933.00 | 2,729.00 | 2,879.00 | 2,852.32 | 8,828,800 |
Aug 06, 2024 | 2,782.00 | 2,899.50 | 2,703.00 | 2,781.00 | 2,755.23 | 9,383,700 |
Aug 05, 2024 | 2,838.50 | 2,891.50 | 2,544.50 | 2,582.00 | 2,558.07 | 13,805,700 |
Aug 02, 2024 | 3,086.00 | 3,111.00 | 2,965.50 | 2,988.50 | 2,960.80 | 9,366,000 |
Aug 01, 2024 | 3,310.00 | 3,313.00 | 3,128.00 | 3,191.00 | 3,161.43 | 10,440,400 |
Jul 31, 2024 | 3,250.00 | 3,377.00 | 3,247.00 | 3,351.00 | 3,319.95 | 13,158,900 |
Jul 30, 2024 | 3,511.00 | 3,564.00 | 3,472.00 | 3,514.00 | 3,481.44 | 6,173,300 |
Jul 29, 2024 | 3,544.00 | 3,587.00 | 3,511.00 | 3,546.00 | 3,513.14 | 6,163,700 |
Jul 26, 2024 | 3,393.00 | 3,460.00 | 3,353.00 | 3,404.00 | 3,372.45 | 5,232,000 |
Jul 25, 2024 | 3,513.00 | 3,513.00 | 3,393.00 | 3,420.00 | 3,388.31 | 7,091,900 |
Jul 24, 2024 | 3,575.00 | 3,655.00 | 3,571.00 | 3,578.00 | 3,544.84 | 5,592,800 |
Jul 23, 2024 | 3,662.00 | 3,670.00 | 3,582.00 | 3,596.00 | 3,562.68 | 4,419,400 |
Jul 22, 2024 | 3,611.00 | 3,629.00 | 3,553.00 | 3,581.00 | 3,547.81 | 4,116,200 |
Jul 19, 2024 | 3,682.00 | 3,723.00 | 3,647.00 | 3,647.00 | 3,613.20 | 5,378,100 |
Jul 18, 2024 | 3,651.00 | 3,759.00 | 3,637.00 | 3,702.00 | 3,667.69 | 5,843,800 |
Jul 17, 2024 | 3,816.00 | 3,816.00 | 3,745.00 | 3,790.00 | 3,754.88 | 6,317,200 |
Jul 16, 2024 | 3,685.00 | 3,786.00 | 3,657.00 | 3,775.00 | 3,740.02 | 8,855,200 |
Jul 12, 2024 | 3,627.00 | 3,649.00 | 3,572.00 | 3,577.00 | 3,543.85 | 6,342,700 |
Jul 11, 2024 | 3,705.00 | 3,726.00 | 3,672.00 | 3,697.00 | 3,662.74 | 7,270,700 |
Jul 10, 2024 | 3,579.00 | 3,610.00 | 3,561.00 | 3,597.00 | 3,563.67 | 5,895,400 |
Jul 09, 2024 | 3,587.00 | 3,633.00 | 3,568.00 | 3,605.00 | 3,571.59 | 5,783,900 |
Jul 08, 2024 | 3,580.00 | 3,624.00 | 3,565.00 | 3,574.00 | 3,540.88 | 5,235,000 |
Jul 05, 2024 | 3,635.00 | 3,638.00 | 3,563.00 | 3,581.00 | 3,547.81 | 5,697,700 |
Jul 04, 2024 | 3,598.00 | 3,633.00 | 3,560.00 | 3,603.00 | 3,569.61 | 7,887,600 |
Jul 03, 2024 | 3,470.00 | 3,598.00 | 3,466.00 | 3,580.00 | 3,546.82 | 12,960,500 |
Jul 02, 2024 | 3,270.00 | 3,364.00 | 3,270.00 | 3,364.00 | 3,332.83 | 6,667,700 |
Jul 01, 2024 | 3,330.00 | 3,356.00 | 3,263.00 | 3,270.00 | 3,239.70 | 4,913,900 |
Jun 28, 2024 | 3,309.00 | 3,329.00 | 3,300.00 | 3,322.00 | 3,291.21 | 6,487,600 |
Jun 27, 2024 | 3,275.00 | 3,307.00 | 3,246.00 | 3,300.00 | 3,269.42 | 8,266,200 |
Jun 26, 2024 | 3,306.00 | 3,310.00 | 3,267.00 | 3,300.00 | 3,269.42 | 6,149,000 |
Jun 25, 2024 | 3,292.00 | 3,302.00 | 3,266.00 | 3,300.00 | 3,269.42 | 6,545,400 |
Jun 24, 2024 | 3,311.00 | 3,370.00 | 3,303.00 | 3,345.00 | 3,314.00 | 4,673,200 |
Jun 21, 2024 | 3,380.00 | 3,408.00 | 3,315.00 | 3,336.00 | 3,305.08 | 9,945,800 |
Jun 20, 2024 | 3,294.00 | 3,363.00 | 3,285.00 | 3,358.00 | 3,326.88 | 6,244,600 |
Jun 19, 2024 | 3,300.00 | 3,338.00 | 3,285.00 | 3,303.00 | 3,272.39 | 4,595,800 |
Jun 18, 2024 | 3,260.00 | 3,351.00 | 3,257.00 | 3,310.00 | 3,279.33 | 9,404,500 |
Jun 17, 2024 | 3,217.00 | 3,258.00 | 3,198.00 | 3,238.00 | 3,207.99 | 7,020,900 |
Jun 14, 2024 | 3,178.00 | 3,260.00 | 3,177.00 | 3,232.00 | 3,202.05 | 9,226,200 |
Jun 13, 2024 | 3,146.00 | 3,211.00 | 3,135.00 | 3,201.00 | 3,171.34 | 8,998,500 |
Jun 12, 2024 | 3,070.00 | 3,145.00 | 3,054.00 | 3,117.00 | 3,088.11 | 8,967,500 |
Jun 11, 2024 | 3,065.00 | 3,072.00 | 3,029.00 | 3,037.00 | 3,008.86 | 4,713,400 |
Jun 10, 2024 | 3,050.00 | 3,105.00 | 3,048.00 | 3,083.00 | 3,054.43 | 5,063,100 |
Jun 07, 2024 | 3,006.00 | 3,053.00 | 3,000.00 | 3,048.00 | 3,019.75 | 3,356,300 |
Jun 06, 2024 | 3,055.00 | 3,056.00 | 3,006.00 | 3,029.00 | 3,000.93 | 3,723,500 |
Jun 05, 2024 | 3,035.00 | 3,040.00 | 2,994.50 | 3,018.00 | 2,990.03 | 4,463,600 |
Jun 04, 2024 | 3,034.00 | 3,070.00 | 3,021.00 | 3,060.00 | 3,031.64 | 4,813,700 |
Jun 03, 2024 | 2,967.00 | 3,061.00 | 2,967.00 | 3,058.00 | 3,029.66 | 5,555,500 |
May 31, 2024 | 2,939.00 | 2,980.50 | 2,931.50 | 2,966.50 | 2,939.01 | 11,252,500 |
May 30, 2024 | 2,895.00 | 2,938.00 | 2,882.50 | 2,917.00 | 2,889.97 | 5,131,300 |
May 29, 2024 | 2,963.00 | 2,997.00 | 2,945.00 | 2,945.00 | 2,917.71 | 3,450,000 |
May 28, 2024 | 2,995.00 | 3,018.00 | 2,978.00 | 2,980.50 | 2,952.88 | 2,950,100 |
May 27, 2024 | 3,000.00 | 3,001.00 | 2,953.00 | 2,986.50 | 2,958.82 | 2,960,300 |
May 24, 2024 | 2,938.50 | 3,005.00 | 2,936.00 | 2,996.50 | 2,968.73 | 4,292,900 |
May 23, 2024 | 2,979.50 | 3,009.00 | 2,952.00 | 2,985.00 | 2,957.34 | 5,554,100 |
May 22, 2024 | 2,925.50 | 2,979.00 | 2,916.50 | 2,955.50 | 2,928.11 | 5,495,500 |
May 21, 2024 | 2,960.50 | 2,967.00 | 2,926.00 | 2,933.50 | 2,906.31 | 6,864,400 |
May 20, 2024 | 2,841.50 | 2,895.00 | 2,841.50 | 2,874.50 | 2,847.86 | 3,672,100 |
May 17, 2024 | 2,839.50 | 2,881.50 | 2,835.00 | 2,860.00 | 2,833.50 | 4,623,000 |
May 16, 2024 | 2,848.50 | 2,864.50 | 2,798.50 | 2,817.00 | 2,790.89 | 4,052,400 |
May 15, 2024 | 2,815.50 | 2,842.00 | 2,806.50 | 2,806.50 | 2,780.49 | 3,518,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |