Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 3,645.00 | 3,650.00 | 3,605.00 | 3,610.00 | 3,610.00 | 71,000 |
Oct 16, 2024 | 3,665.00 | 3,700.00 | 3,645.00 | 3,645.00 | 3,645.00 | 70,400 |
Oct 15, 2024 | 3,685.00 | 3,705.00 | 3,660.00 | 3,665.00 | 3,665.00 | 96,900 |
Oct 11, 2024 | 3,730.00 | 3,745.00 | 3,670.00 | 3,675.00 | 3,675.00 | 84,900 |
Oct 10, 2024 | 3,760.00 | 3,765.00 | 3,720.00 | 3,730.00 | 3,730.00 | 96,100 |
Oct 09, 2024 | 3,695.00 | 3,785.00 | 3,685.00 | 3,780.00 | 3,780.00 | 162,100 |
Oct 08, 2024 | 3,655.00 | 3,695.00 | 3,645.00 | 3,695.00 | 3,695.00 | 91,800 |
Oct 07, 2024 | 3,635.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,670.00 | 107,600 |
Oct 04, 2024 | 3,615.00 | 3,645.00 | 3,600.00 | 3,640.00 | 3,640.00 | 120,800 |
Oct 03, 2024 | 3,615.00 | 3,635.00 | 3,580.00 | 3,590.00 | 3,590.00 | 102,000 |
Oct 02, 2024 | 3,640.00 | 3,660.00 | 3,575.00 | 3,590.00 | 3,590.00 | 137,600 |
Oct 01, 2024 | 3,590.00 | 3,635.00 | 3,565.00 | 3,635.00 | 3,635.00 | 150,100 |
Sept 30, 2024 | 3,510.00 | 3,595.00 | 3,495.00 | 3,580.00 | 3,580.00 | 219,600 |
Sept 27, 2024 | 3,450.00 | 3,590.00 | 3,440.00 | 3,525.00 | 3,525.00 | 567,000 |
Sept 27, 2024 | 15 Dividend | |||||
Sept 26, 2024 | 3,450.00 | 3,480.00 | 3,450.00 | 3,470.00 | 3,455.00 | 830,500 |
Sept 25, 2024 | 3,460.00 | 3,475.00 | 3,440.00 | 3,455.00 | 3,440.06 | 260,600 |
Sept 24, 2024 | 3,490.00 | 3,500.00 | 3,455.00 | 3,470.00 | 3,455.00 | 260,000 |
Sept 20, 2024 | 3,465.00 | 3,480.00 | 3,440.00 | 3,470.00 | 3,455.00 | 249,000 |
Sept 19, 2024 | 3,455.00 | 3,475.00 | 3,445.00 | 3,450.00 | 3,435.09 | 352,500 |
Sept 18, 2024 | 3,485.00 | 3,495.00 | 3,455.00 | 3,470.00 | 3,455.00 | 127,900 |
Sept 17, 2024 | 3,460.00 | 3,485.00 | 3,445.00 | 3,485.00 | 3,469.94 | 246,300 |
Sept 13, 2024 | 3,450.00 | 3,475.00 | 3,440.00 | 3,455.00 | 3,440.06 | 156,500 |
Sept 12, 2024 | 3,450.00 | 3,460.00 | 3,430.00 | 3,450.00 | 3,435.09 | 244,100 |
Sept 11, 2024 | 3,465.00 | 3,465.00 | 3,405.00 | 3,420.00 | 3,405.22 | 145,600 |
Sept 10, 2024 | 3,400.00 | 3,475.00 | 3,400.00 | 3,465.00 | 3,450.02 | 197,600 |
Sept 09, 2024 | 3,350.00 | 3,415.00 | 3,350.00 | 3,410.00 | 3,395.26 | 236,800 |
Sept 06, 2024 | 3,415.00 | 3,425.00 | 3,390.00 | 3,390.00 | 3,375.35 | 190,100 |
Sept 05, 2024 | 3,405.00 | 3,445.00 | 3,405.00 | 3,415.00 | 3,400.24 | 172,600 |
Sept 04, 2024 | 3,440.00 | 3,490.00 | 3,425.00 | 3,430.00 | 3,415.17 | 164,400 |
Sept 03, 2024 | 3,425.00 | 3,470.00 | 3,425.00 | 3,470.00 | 3,455.00 | 80,100 |
Sept 02, 2024 | 3,455.00 | 3,455.00 | 3,420.00 | 3,430.00 | 3,415.17 | 131,600 |
Aug 30, 2024 | 3,455.00 | 3,470.00 | 3,445.00 | 3,455.00 | 3,440.06 | 77,700 |
Aug 29, 2024 | 3,495.00 | 3,495.00 | 3,455.00 | 3,455.00 | 3,440.06 | 78,600 |
Aug 28, 2024 | 3,485.00 | 3,500.00 | 3,480.00 | 3,495.00 | 3,479.89 | 36,100 |
Aug 27, 2024 | 3,500.00 | 3,510.00 | 3,475.00 | 3,485.00 | 3,469.94 | 40,900 |
Aug 26, 2024 | 3,485.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,484.87 | 48,300 |
Aug 23, 2024 | 3,495.00 | 3,505.00 | 3,470.00 | 3,480.00 | 3,464.96 | 44,900 |
Aug 22, 2024 | 3,460.00 | 3,485.00 | 3,455.00 | 3,485.00 | 3,469.94 | 35,200 |
Aug 21, 2024 | 3,440.00 | 3,455.00 | 3,440.00 | 3,450.00 | 3,435.09 | 27,400 |
Aug 20, 2024 | 3,430.00 | 3,465.00 | 3,425.00 | 3,445.00 | 3,430.11 | 48,500 |
Aug 19, 2024 | 3,430.00 | 3,435.00 | 3,405.00 | 3,415.00 | 3,400.24 | 50,400 |
Aug 16, 2024 | 3,415.00 | 3,430.00 | 3,400.00 | 3,430.00 | 3,415.17 | 55,700 |
Aug 15, 2024 | 3,390.00 | 3,400.00 | 3,375.00 | 3,400.00 | 3,385.30 | 54,600 |
Aug 14, 2024 | 3,375.00 | 3,400.00 | 3,360.00 | 3,400.00 | 3,385.30 | 45,000 |
Aug 13, 2024 | 3,395.00 | 3,395.00 | 3,335.00 | 3,365.00 | 3,350.45 | 73,100 |
Aug 09, 2024 | 3,460.00 | 3,460.00 | 3,355.00 | 3,385.00 | 3,370.37 | 92,600 |
Aug 08, 2024 | 3,405.00 | 3,455.00 | 3,395.00 | 3,425.00 | 3,410.19 | 94,100 |
Aug 07, 2024 | 3,395.00 | 3,465.00 | 3,365.00 | 3,410.00 | 3,395.26 | 80,300 |
Aug 06, 2024 | 3,330.00 | 3,440.00 | 3,330.00 | 3,415.00 | 3,400.24 | 111,800 |
Aug 05, 2024 | 3,370.00 | 3,400.00 | 3,225.00 | 3,260.00 | 3,245.91 | 143,700 |
Aug 02, 2024 | 3,450.00 | 3,450.00 | 3,400.00 | 3,410.00 | 3,395.26 | 92,900 |
Aug 01, 2024 | 3,535.00 | 3,535.00 | 3,460.00 | 3,465.00 | 3,450.02 | 68,400 |
Jul 31, 2024 | 3,485.00 | 3,550.00 | 3,485.00 | 3,535.00 | 3,519.72 | 54,900 |
Jul 30, 2024 | 3,505.00 | 3,505.00 | 3,470.00 | 3,490.00 | 3,474.91 | 41,000 |
Jul 29, 2024 | 3,500.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,484.87 | 37,100 |
Jul 26, 2024 | 3,495.00 | 3,495.00 | 3,445.00 | 3,475.00 | 3,459.98 | 58,400 |
Jul 25, 2024 | 3,485.00 | 3,505.00 | 3,475.00 | 3,495.00 | 3,479.89 | 62,600 |
Jul 24, 2024 | 3,500.00 | 3,500.00 | 3,475.00 | 3,485.00 | 3,469.94 | 38,500 |
Jul 23, 2024 | 3,475.00 | 3,500.00 | 3,475.00 | 3,500.00 | 3,484.87 | 26,200 |
Jul 22, 2024 | 3,500.00 | 3,500.00 | 3,465.00 | 3,470.00 | 3,455.00 | 35,400 |
Jul 19, 2024 | 3,520.00 | 3,520.00 | 3,470.00 | 3,485.00 | 3,469.94 | 61,600 |
Jul 18, 2024 | 3,515.00 | 3,540.00 | 3,505.00 | 3,505.00 | 3,489.85 | 46,000 |
Jul 17, 2024 | 3,515.00 | 3,530.00 | 3,505.00 | 3,520.00 | 3,504.78 | 48,200 |
Jul 16, 2024 | 3,570.00 | 3,570.00 | 3,520.00 | 3,520.00 | 3,504.78 | 37,900 |
Jul 12, 2024 | 3,525.00 | 3,575.00 | 3,520.00 | 3,530.00 | 3,514.74 | 53,100 |
Jul 11, 2024 | 3,540.00 | 3,545.00 | 3,515.00 | 3,520.00 | 3,504.78 | 43,000 |
Jul 10, 2024 | 3,555.00 | 3,555.00 | 3,515.00 | 3,535.00 | 3,519.72 | 65,600 |
Jul 09, 2024 | 3,535.00 | 3,570.00 | 3,530.00 | 3,545.00 | 3,529.68 | 64,000 |
Jul 08, 2024 | 3,580.00 | 3,590.00 | 3,540.00 | 3,540.00 | 3,524.70 | 61,000 |
Jul 05, 2024 | 3,590.00 | 3,595.00 | 3,575.00 | 3,580.00 | 3,564.52 | 26,500 |
Jul 04, 2024 | 3,580.00 | 3,595.00 | 3,575.00 | 3,590.00 | 3,574.48 | 45,300 |
Jul 03, 2024 | 3,610.00 | 3,610.00 | 3,575.00 | 3,580.00 | 3,564.52 | 60,400 |
Jul 02, 2024 | 3,620.00 | 3,630.00 | 3,600.00 | 3,610.00 | 3,594.39 | 75,100 |
Jul 01, 2024 | 3,630.00 | 3,635.00 | 3,615.00 | 3,625.00 | 3,609.33 | 54,700 |
Jun 28, 2024 | 3,670.00 | 3,675.00 | 3,600.00 | 3,620.00 | 3,604.35 | 54,800 |
Jun 27, 2024 | 3,640.00 | 3,675.00 | 3,610.00 | 3,670.00 | 3,654.14 | 76,800 |
Jun 26, 2024 | 3,645.00 | 3,675.00 | 3,635.00 | 3,645.00 | 3,629.24 | 71,400 |
Jun 25, 2024 | 3,605.00 | 3,645.00 | 3,605.00 | 3,645.00 | 3,629.24 | 48,100 |
Jun 24, 2024 | 3,610.00 | 3,630.00 | 3,590.00 | 3,625.00 | 3,609.33 | 52,500 |
Jun 21, 2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,605.00 | 3,589.42 | 97,900 |
Jun 20, 2024 | 3,620.00 | 3,635.00 | 3,585.00 | 3,590.00 | 3,574.48 | 55,100 |
Jun 19, 2024 | 3,635.00 | 3,640.00 | 3,565.00 | 3,600.00 | 3,584.44 | 51,900 |
Jun 18, 2024 | 3,600.00 | 3,655.00 | 3,600.00 | 3,630.00 | 3,614.31 | 131,000 |
Jun 17, 2024 | 3,580.00 | 3,600.00 | 3,545.00 | 3,600.00 | 3,584.44 | 83,100 |
Jun 14, 2024 | 3,515.00 | 3,590.00 | 3,510.00 | 3,590.00 | 3,574.48 | 122,700 |
Jun 13, 2024 | 3,555.00 | 3,555.00 | 3,505.00 | 3,520.00 | 3,504.78 | 48,100 |
Jun 12, 2024 | 3,540.00 | 3,555.00 | 3,520.00 | 3,550.00 | 3,534.65 | 88,600 |
Jun 11, 2024 | 3,510.00 | 3,545.00 | 3,495.00 | 3,505.00 | 3,489.85 | 53,600 |
Jun 10, 2024 | 3,505.00 | 3,545.00 | 3,495.00 | 3,525.00 | 3,509.76 | 124,300 |
Jun 07, 2024 | 3,470.00 | 3,490.00 | 3,460.00 | 3,490.00 | 3,474.91 | 39,000 |
Jun 06, 2024 | 3,480.00 | 3,480.00 | 3,450.00 | 3,455.00 | 3,440.06 | 38,200 |
Jun 05, 2024 | 3,455.00 | 3,475.00 | 3,440.00 | 3,470.00 | 3,455.00 | 44,100 |
Jun 04, 2024 | 3,425.00 | 3,460.00 | 3,420.00 | 3,460.00 | 3,445.04 | 33,300 |
Jun 03, 2024 | 3,435.00 | 3,445.00 | 3,410.00 | 3,410.00 | 3,395.26 | 30,400 |
May 31, 2024 | 3,450.00 | 3,450.00 | 3,415.00 | 3,430.00 | 3,415.17 | 94,700 |
May 30, 2024 | 3,400.00 | 3,445.00 | 3,395.00 | 3,430.00 | 3,415.17 | 53,200 |
May 29, 2024 | 3,460.00 | 3,470.00 | 3,390.00 | 3,400.00 | 3,385.30 | 60,700 |
May 28, 2024 | 3,505.00 | 3,515.00 | 3,450.00 | 3,455.00 | 3,440.06 | 58,500 |
May 27, 2024 | 3,505.00 | 3,510.00 | 3,485.00 | 3,510.00 | 3,494.83 | 69,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |