Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 2,672.00 | 2,719.50 | 2,672.00 | 2,719.50 | 2,719.50 | 1,130,600 |
Oct 03, 2024 | 2,681.50 | 2,691.00 | 2,651.00 | 2,673.00 | 2,673.00 | 1,202,300 |
Oct 02, 2024 | 2,591.00 | 2,634.50 | 2,577.50 | 2,612.00 | 2,612.00 | 1,121,700 |
Oct 01, 2024 | 2,574.50 | 2,633.50 | 2,557.00 | 2,613.00 | 2,613.00 | 847,800 |
Sept 30, 2024 | 2,550.00 | 2,589.50 | 2,501.00 | 2,552.00 | 2,552.00 | 1,498,800 |
Sept 27, 2024 | 2,626.00 | 2,686.50 | 2,589.00 | 2,650.00 | 2,650.00 | 1,084,300 |
Sept 27, 2024 | 32 Dividend | |||||
Sept 27, 2024 | 2:1 Stock Split | |||||
Sept 26, 2024 | 2,574.50 | 2,600.00 | 2,550.50 | 2,600.00 | 2,568.00 | 1,751,800 |
Sept 25, 2024 | 2,506.00 | 2,541.00 | 2,487.00 | 2,528.00 | 2,496.89 | 884,200 |
Sept 24, 2024 | 2,568.00 | 2,572.00 | 2,540.00 | 2,544.50 | 2,513.18 | 1,058,800 |
Sept 20, 2024 | 2,568.00 | 2,581.50 | 2,537.00 | 2,541.00 | 2,509.73 | 2,379,000 |
Sept 19, 2024 | 2,547.50 | 2,564.00 | 2,534.00 | 2,542.00 | 2,510.71 | 1,190,800 |
Sept 18, 2024 | 2,515.50 | 2,550.00 | 2,508.00 | 2,529.00 | 2,497.87 | 1,032,800 |
Sept 17, 2024 | 2,546.00 | 2,555.50 | 2,500.00 | 2,515.50 | 2,484.54 | 1,257,800 |
Sept 13, 2024 | 2,555.50 | 2,562.50 | 2,521.00 | 2,546.00 | 2,514.66 | 1,414,400 |
Sept 12, 2024 | 2,600.00 | 2,615.00 | 2,552.50 | 2,561.50 | 2,529.97 | 1,404,000 |
Sept 11, 2024 | 2,590.00 | 2,597.00 | 2,525.00 | 2,538.00 | 2,506.76 | 1,277,000 |
Sept 10, 2024 | 2,610.00 | 2,629.50 | 2,568.00 | 2,590.00 | 2,558.12 | 936,800 |
Sept 09, 2024 | 2,529.50 | 2,615.00 | 2,525.00 | 2,607.50 | 2,575.41 | 1,158,400 |
Sept 06, 2024 | 2,537.50 | 2,578.50 | 2,532.50 | 2,552.00 | 2,520.59 | 950,200 |
Sept 05, 2024 | 2,532.00 | 2,575.50 | 2,492.00 | 2,539.50 | 2,508.24 | 1,147,600 |
Sept 04, 2024 | 2,580.00 | 2,612.00 | 2,572.00 | 2,575.50 | 2,543.80 | 1,544,400 |
Sept 03, 2024 | 2,636.50 | 2,662.00 | 2,634.00 | 2,654.50 | 2,621.83 | 819,000 |
Sept 02, 2024 | 2,660.00 | 2,672.00 | 2,636.00 | 2,647.50 | 2,614.92 | 1,032,400 |
Aug 30, 2024 | 2,574.50 | 2,639.50 | 2,574.00 | 2,624.50 | 2,592.20 | 3,548,400 |
Aug 29, 2024 | 2,525.00 | 2,582.50 | 2,516.50 | 2,572.50 | 2,540.84 | 3,505,600 |
Aug 28, 2024 | 2,509.00 | 2,522.50 | 2,489.00 | 2,516.50 | 2,485.53 | 893,200 |
Aug 27, 2024 | 2,456.00 | 2,492.00 | 2,449.00 | 2,484.00 | 2,453.43 | 1,080,600 |
Aug 26, 2024 | 2,466.50 | 2,469.00 | 2,444.00 | 2,456.00 | 2,425.77 | 885,800 |
Aug 23, 2024 | 2,482.50 | 2,503.00 | 2,463.50 | 2,489.00 | 2,458.37 | 759,200 |
Aug 22, 2024 | 2,475.50 | 2,483.50 | 2,446.00 | 2,461.50 | 2,431.20 | 1,099,400 |
Aug 21, 2024 | 2,450.50 | 2,496.00 | 2,450.50 | 2,477.00 | 2,446.51 | 894,400 |
Aug 20, 2024 | 2,471.00 | 2,508.00 | 2,462.50 | 2,497.50 | 2,466.76 | 869,800 |
Aug 19, 2024 | 2,465.00 | 2,484.00 | 2,446.50 | 2,458.50 | 2,428.24 | 784,800 |
Aug 16, 2024 | 2,450.00 | 2,487.50 | 2,440.00 | 2,479.50 | 2,448.98 | 975,600 |
Aug 15, 2024 | 2,407.50 | 2,425.00 | 2,396.00 | 2,409.50 | 2,379.84 | 952,400 |
Aug 14, 2024 | 2,425.00 | 2,439.00 | 2,386.50 | 2,412.00 | 2,382.31 | 1,469,200 |
Aug 13, 2024 | 2,352.50 | 2,435.50 | 2,349.00 | 2,406.00 | 2,376.39 | 1,532,000 |
Aug 09, 2024 | 2,296.50 | 2,376.50 | 2,296.50 | 2,353.50 | 2,324.53 | 1,965,000 |
Aug 08, 2024 | 2,302.50 | 2,361.50 | 2,291.00 | 2,296.50 | 2,268.24 | 1,624,200 |
Aug 07, 2024 | 2,244.50 | 2,409.50 | 2,237.00 | 2,343.00 | 2,314.16 | 1,414,600 |
Aug 06, 2024 | 2,234.00 | 2,404.00 | 2,211.50 | 2,332.00 | 2,303.30 | 1,777,400 |
Aug 05, 2024 | 2,290.00 | 2,329.50 | 2,136.00 | 2,143.00 | 2,116.62 | 2,829,200 |
Aug 02, 2024 | 2,400.00 | 2,412.50 | 2,365.50 | 2,376.50 | 2,347.25 | 1,868,800 |
Aug 01, 2024 | 2,480.00 | 2,487.00 | 2,426.50 | 2,455.00 | 2,424.78 | 1,239,000 |
Jul 31, 2024 | 2,462.00 | 2,488.00 | 2,450.50 | 2,485.00 | 2,454.42 | 1,179,200 |
Jul 30, 2024 | 2,481.00 | 2,496.00 | 2,453.00 | 2,475.50 | 2,445.03 | 912,200 |
Jul 29, 2024 | 2,450.00 | 2,486.00 | 2,440.50 | 2,476.50 | 2,446.02 | 855,800 |
Jul 26, 2024 | 2,455.00 | 2,457.00 | 2,422.50 | 2,424.00 | 2,394.17 | 924,800 |
Jul 25, 2024 | 2,495.00 | 2,502.00 | 2,454.00 | 2,467.50 | 2,437.13 | 1,218,400 |
Jul 24, 2024 | 2,540.00 | 2,557.00 | 2,520.50 | 2,538.00 | 2,506.76 | 1,073,000 |
Jul 23, 2024 | 2,598.00 | 2,608.00 | 2,562.00 | 2,582.00 | 2,550.22 | 862,200 |
Jul 22, 2024 | 2,610.00 | 2,617.50 | 2,587.50 | 2,603.50 | 2,571.46 | 618,800 |
Jul 19, 2024 | 2,606.50 | 2,611.50 | 2,559.50 | 2,609.00 | 2,576.89 | 940,400 |
Jul 18, 2024 | 2,597.50 | 2,647.50 | 2,579.50 | 2,608.50 | 2,576.40 | 1,195,800 |
Jul 17, 2024 | 2,690.00 | 2,695.50 | 2,638.00 | 2,647.50 | 2,614.92 | 1,068,200 |
Jul 16, 2024 | 2,755.00 | 2,762.00 | 2,679.00 | 2,679.00 | 2,646.03 | 1,031,600 |
Jul 12, 2024 | 2,755.00 | 2,788.50 | 2,748.50 | 2,755.00 | 2,721.09 | 1,644,200 |
Jul 11, 2024 | 2,774.50 | 2,787.00 | 2,748.00 | 2,755.00 | 2,721.09 | 1,668,800 |
Jul 10, 2024 | 2,680.00 | 2,727.00 | 2,680.00 | 2,725.00 | 2,691.46 | 1,716,400 |
Jul 09, 2024 | 2,708.50 | 2,720.50 | 2,683.50 | 2,685.50 | 2,652.45 | 1,113,200 |
Jul 08, 2024 | 2,693.00 | 2,709.00 | 2,670.50 | 2,693.00 | 2,659.86 | 1,055,600 |
Jul 05, 2024 | 2,725.00 | 2,742.50 | 2,700.00 | 2,703.00 | 2,669.73 | 1,305,400 |
Jul 04, 2024 | 2,771.50 | 2,781.00 | 2,755.50 | 2,767.50 | 2,733.44 | 618,200 |
Jul 03, 2024 | 2,740.00 | 2,769.50 | 2,722.50 | 2,763.00 | 2,728.99 | 1,113,600 |
Jul 02, 2024 | 2,727.50 | 2,777.50 | 2,727.50 | 2,762.50 | 2,728.50 | 1,406,000 |
Jul 01, 2024 | 2,734.50 | 2,750.00 | 2,700.50 | 2,721.00 | 2,687.51 | 853,600 |
Jun 28, 2024 | 2,667.50 | 2,717.50 | 2,667.50 | 2,706.00 | 2,672.70 | 1,278,200 |
Jun 27, 2024 | 2,637.00 | 2,663.00 | 2,629.00 | 2,649.50 | 2,616.89 | 933,200 |
Jun 26, 2024 | 2,641.00 | 2,683.50 | 2,632.50 | 2,649.00 | 2,616.40 | 1,217,200 |
Jun 25, 2024 | 2,646.50 | 2,661.00 | 2,624.50 | 2,636.50 | 2,604.05 | 796,000 |
Jun 24, 2024 | 2,665.00 | 2,685.00 | 2,614.00 | 2,631.00 | 2,598.62 | 883,400 |
Jun 21, 2024 | 2,652.50 | 2,669.50 | 2,636.50 | 2,660.50 | 2,627.76 | 3,461,200 |
Jun 20, 2024 | 2,641.00 | 2,654.50 | 2,628.50 | 2,652.50 | 2,619.85 | 1,060,400 |
Jun 19, 2024 | 2,677.50 | 2,723.00 | 2,668.50 | 2,675.50 | 2,642.57 | 998,200 |
Jun 18, 2024 | 2,650.00 | 2,683.00 | 2,638.00 | 2,674.00 | 2,641.09 | 1,193,600 |
Jun 17, 2024 | 2,655.50 | 2,671.00 | 2,588.00 | 2,623.00 | 2,590.72 | 1,461,400 |
Jun 14, 2024 | 2,636.00 | 2,685.00 | 2,592.50 | 2,670.00 | 2,637.14 | 2,756,800 |
Jun 13, 2024 | 2,526.50 | 2,687.50 | 2,519.50 | 2,645.00 | 2,612.45 | 3,326,400 |
Jun 12, 2024 | 2,501.50 | 2,510.00 | 2,489.00 | 2,502.00 | 2,471.21 | 1,106,600 |
Jun 11, 2024 | 2,495.00 | 2,519.00 | 2,482.00 | 2,500.00 | 2,469.23 | 901,800 |
Jun 10, 2024 | 2,453.00 | 2,491.50 | 2,453.00 | 2,489.50 | 2,458.86 | 769,400 |
Jun 07, 2024 | 2,449.50 | 2,452.50 | 2,437.50 | 2,452.50 | 2,422.32 | 653,400 |
Jun 06, 2024 | 2,458.50 | 2,459.00 | 2,417.50 | 2,450.00 | 2,419.85 | 768,800 |
Jun 05, 2024 | 2,484.50 | 2,490.50 | 2,438.50 | 2,451.00 | 2,420.83 | 912,000 |
Jun 04, 2024 | 2,473.50 | 2,515.00 | 2,472.50 | 2,492.50 | 2,461.82 | 1,307,400 |
Jun 03, 2024 | 2,450.00 | 2,482.50 | 2,449.50 | 2,471.50 | 2,441.08 | 821,800 |
May 31, 2024 | 2,399.00 | 2,445.50 | 2,397.50 | 2,442.00 | 2,411.94 | 3,698,400 |
May 30, 2024 | 2,374.50 | 2,388.00 | 2,349.00 | 2,381.00 | 2,351.70 | 974,000 |
May 29, 2024 | 2,402.00 | 2,433.50 | 2,378.00 | 2,383.50 | 2,354.16 | 1,219,000 |
May 28, 2024 | 2,366.50 | 2,402.00 | 2,364.00 | 2,387.50 | 2,358.12 | 750,200 |
May 27, 2024 | 2,378.00 | 2,389.00 | 2,352.50 | 2,383.00 | 2,353.67 | 901,400 |
May 24, 2024 | 2,356.00 | 2,390.00 | 2,350.00 | 2,385.50 | 2,356.14 | 919,600 |
May 23, 2024 | 2,389.50 | 2,403.50 | 2,353.00 | 2,391.00 | 2,361.57 | 779,400 |
May 22, 2024 | 2,397.50 | 2,409.50 | 2,395.00 | 2,395.00 | 2,365.52 | 943,200 |
May 21, 2024 | 2,402.50 | 2,417.50 | 2,400.00 | 2,404.50 | 2,374.91 | 605,200 |
May 20, 2024 | 2,389.50 | 2,422.50 | 2,378.50 | 2,395.00 | 2,365.52 | 1,109,400 |
May 17, 2024 | 2,345.50 | 2,402.50 | 2,345.50 | 2,389.50 | 2,360.09 | 961,400 |
May 16, 2024 | 2,370.00 | 2,375.00 | 2,339.50 | 2,366.00 | 2,336.88 | 938,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |