Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1,843.00 | 1,847.00 | 1,823.00 | 1,829.00 | 1,829.00 | 830,200 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 1,870.00 | 1,888.00 | 1,852.50 | 1,852.50 | 1,852.50 | 1,011,600 |
Oct 15, 2024 | 1,877.00 | 1,888.50 | 1,868.50 | 1,876.00 | 1,876.00 | 1,254,300 |
Oct 11, 2024 | 1,871.00 | 1,875.00 | 1,856.50 | 1,862.00 | 1,862.00 | 997,200 |
Oct 10, 2024 | 1,887.00 | 1,897.00 | 1,874.00 | 1,883.00 | 1,883.00 | 901,800 |
Oct 09, 2024 | 1,888.00 | 1,897.00 | 1,872.00 | 1,880.00 | 1,880.00 | 692,400 |
Oct 08, 2024 | 1,866.50 | 1,879.00 | 1,859.00 | 1,877.00 | 1,877.00 | 938,400 |
Oct 07, 2024 | 1,882.00 | 1,894.50 | 1,870.00 | 1,882.00 | 1,882.00 | 1,086,100 |
Oct 04, 2024 | 1,860.00 | 1,885.00 | 1,855.50 | 1,872.50 | 1,872.50 | 1,422,000 |
Oct 03, 2024 | 1,842.50 | 1,856.00 | 1,836.50 | 1,850.50 | 1,850.50 | 1,074,200 |
Oct 02, 2024 | 1,819.50 | 1,831.00 | 1,807.50 | 1,817.50 | 1,817.50 | 1,138,400 |
Oct 01, 2024 | 1,850.50 | 1,850.50 | 1,819.00 | 1,832.50 | 1,832.50 | 1,521,800 |
Sept 30, 2024 | 1,855.50 | 1,884.50 | 1,840.50 | 1,853.00 | 1,853.00 | 1,899,600 |
Sept 27, 2024 | 1,862.00 | 1,898.50 | 1,855.50 | 1,893.00 | 1,893.00 | 1,969,600 |
Sept 27, 2024 | 11 Dividend | |||||
Sept 26, 2024 | 1,868.00 | 1,879.00 | 1,851.50 | 1,879.00 | 1,868.00 | 2,952,200 |
Sept 25, 2024 | 1,868.50 | 1,868.50 | 1,852.50 | 1,862.00 | 1,851.10 | 1,260,800 |
Sept 24, 2024 | 1,862.00 | 1,887.00 | 1,856.00 | 1,868.00 | 1,857.06 | 1,705,200 |
Sept 20, 2024 | 1,868.00 | 1,875.00 | 1,847.50 | 1,855.00 | 1,844.14 | 2,139,000 |
Sept 19, 2024 | 1,848.50 | 1,860.00 | 1,824.00 | 1,844.50 | 1,833.70 | 1,669,000 |
Sept 18, 2024 | 1,868.50 | 1,877.00 | 1,819.00 | 1,842.00 | 1,831.22 | 1,455,100 |
Sept 17, 2024 | 1,858.00 | 1,868.50 | 1,843.00 | 1,868.50 | 1,857.56 | 1,806,600 |
Sept 13, 2024 | 1,864.50 | 1,865.50 | 1,828.50 | 1,838.50 | 1,827.74 | 2,410,300 |
Sept 12, 2024 | 1,854.00 | 1,881.50 | 1,849.00 | 1,870.50 | 1,859.55 | 1,492,700 |
Sept 11, 2024 | 1,880.00 | 1,883.00 | 1,828.50 | 1,845.50 | 1,834.70 | 1,680,600 |
Sept 10, 2024 | 1,870.00 | 1,892.50 | 1,862.00 | 1,885.00 | 1,873.96 | 1,307,100 |
Sept 09, 2024 | 1,836.00 | 1,865.00 | 1,825.50 | 1,861.50 | 1,850.60 | 1,295,900 |
Sept 06, 2024 | 1,857.00 | 1,879.50 | 1,847.50 | 1,858.50 | 1,847.62 | 1,066,800 |
Sept 05, 2024 | 1,825.50 | 1,859.00 | 1,818.50 | 1,847.00 | 1,836.19 | 1,194,900 |
Sept 04, 2024 | 1,800.00 | 1,837.00 | 1,798.00 | 1,834.50 | 1,823.76 | 1,303,300 |
Sept 03, 2024 | 1,800.00 | 1,839.00 | 1,795.50 | 1,839.00 | 1,828.23 | 1,097,000 |
Sept 02, 2024 | 1,794.00 | 1,800.00 | 1,779.50 | 1,800.00 | 1,789.46 | 896,800 |
Aug 30, 2024 | 1,763.00 | 1,790.00 | 1,758.00 | 1,782.50 | 1,772.06 | 1,981,700 |
Aug 29, 2024 | 1,772.00 | 1,783.00 | 1,770.00 | 1,778.50 | 1,768.09 | 643,100 |
Aug 28, 2024 | 1,790.00 | 1,793.50 | 1,768.50 | 1,773.00 | 1,762.62 | 865,100 |
Aug 27, 2024 | 1,804.50 | 1,807.50 | 1,792.00 | 1,792.50 | 1,782.01 | 848,300 |
Aug 26, 2024 | 1,781.50 | 1,808.50 | 1,772.50 | 1,803.50 | 1,792.94 | 867,600 |
Aug 23, 2024 | 1,772.00 | 1,781.50 | 1,768.50 | 1,781.50 | 1,771.07 | 1,010,000 |
Aug 22, 2024 | 1,750.00 | 1,765.50 | 1,745.00 | 1,763.00 | 1,752.68 | 975,700 |
Aug 21, 2024 | 1,725.00 | 1,745.50 | 1,721.00 | 1,737.00 | 1,726.83 | 860,700 |
Aug 20, 2024 | 1,722.50 | 1,743.00 | 1,716.00 | 1,739.00 | 1,728.82 | 1,138,100 |
Aug 19, 2024 | 1,700.00 | 1,716.00 | 1,698.00 | 1,705.50 | 1,695.52 | 1,034,600 |
Aug 16, 2024 | 1,704.50 | 1,718.00 | 1,696.00 | 1,704.00 | 1,694.02 | 1,039,200 |
Aug 15, 2024 | 1,705.00 | 1,705.50 | 1,689.00 | 1,695.00 | 1,685.08 | 1,278,800 |
Aug 14, 2024 | 1,714.00 | 1,724.00 | 1,693.00 | 1,704.00 | 1,694.02 | 1,159,900 |
Aug 13, 2024 | 1,688.00 | 1,709.50 | 1,662.00 | 1,709.50 | 1,699.49 | 1,428,400 |
Aug 09, 2024 | 1,724.50 | 1,742.00 | 1,681.50 | 1,692.00 | 1,682.09 | 2,721,800 |
Aug 08, 2024 | 1,681.00 | 1,717.50 | 1,670.50 | 1,677.50 | 1,667.68 | 1,975,400 |
Aug 07, 2024 | 1,672.50 | 1,735.00 | 1,660.00 | 1,705.00 | 1,695.02 | 2,114,400 |
Aug 06, 2024 | 1,661.00 | 1,721.00 | 1,640.50 | 1,688.50 | 1,678.62 | 2,629,400 |
Aug 05, 2024 | 1,673.00 | 1,698.50 | 1,574.50 | 1,581.00 | 1,571.74 | 3,539,100 |
Aug 02, 2024 | 1,752.00 | 1,763.50 | 1,703.00 | 1,705.50 | 1,695.52 | 2,078,500 |
Aug 01, 2024 | 1,816.00 | 1,818.50 | 1,760.50 | 1,772.50 | 1,762.12 | 1,697,900 |
Jul 31, 2024 | 1,805.50 | 1,828.50 | 1,804.00 | 1,821.50 | 1,810.84 | 1,596,900 |
Jul 30, 2024 | 1,810.00 | 1,820.00 | 1,804.00 | 1,812.00 | 1,801.39 | 1,108,100 |
Jul 29, 2024 | 1,796.00 | 1,821.50 | 1,786.50 | 1,815.00 | 1,804.37 | 1,362,200 |
Jul 26, 2024 | 1,791.00 | 1,794.50 | 1,774.50 | 1,788.00 | 1,777.53 | 1,355,800 |
Jul 25, 2024 | 1,771.00 | 1,792.50 | 1,762.50 | 1,783.50 | 1,773.06 | 1,787,200 |
Jul 24, 2024 | 1,790.50 | 1,793.50 | 1,770.00 | 1,773.00 | 1,762.62 | 1,121,300 |
Jul 23, 2024 | 1,787.00 | 1,802.50 | 1,785.50 | 1,799.00 | 1,788.47 | 1,076,700 |
Jul 22, 2024 | 1,780.50 | 1,796.50 | 1,777.00 | 1,787.00 | 1,776.54 | 967,400 |
Jul 19, 2024 | 1,780.00 | 1,783.50 | 1,763.50 | 1,774.50 | 1,764.11 | 965,700 |
Jul 18, 2024 | 1,789.00 | 1,795.50 | 1,776.00 | 1,778.50 | 1,768.09 | 1,200,900 |
Jul 17, 2024 | 1,780.00 | 1,793.50 | 1,770.00 | 1,793.50 | 1,783.00 | 1,322,100 |
Jul 16, 2024 | 1,765.00 | 1,776.50 | 1,760.00 | 1,765.00 | 1,754.67 | 1,191,900 |
Jul 12, 2024 | 1,729.00 | 1,764.00 | 1,726.50 | 1,760.50 | 1,750.19 | 2,319,300 |
Jul 11, 2024 | 1,739.00 | 1,748.00 | 1,733.50 | 1,735.00 | 1,724.84 | 1,586,100 |
Jul 10, 2024 | 1,731.00 | 1,738.50 | 1,717.50 | 1,734.00 | 1,723.85 | 1,530,300 |
Jul 09, 2024 | 1,717.00 | 1,743.50 | 1,715.00 | 1,734.00 | 1,723.85 | 1,537,100 |
Jul 08, 2024 | 1,715.00 | 1,727.50 | 1,710.50 | 1,717.00 | 1,706.95 | 1,264,800 |
Jul 05, 2024 | 1,725.00 | 1,738.50 | 1,718.50 | 1,721.50 | 1,711.42 | 1,194,300 |
Jul 04, 2024 | 1,721.00 | 1,736.00 | 1,721.00 | 1,726.50 | 1,716.39 | 1,398,600 |
Jul 03, 2024 | 1,734.00 | 1,738.50 | 1,712.00 | 1,718.00 | 1,707.94 | 2,421,600 |
Jul 02, 2024 | 1,742.00 | 1,750.50 | 1,727.00 | 1,744.00 | 1,733.79 | 2,123,000 |
Jul 01, 2024 | 1,778.00 | 1,784.50 | 1,738.00 | 1,744.50 | 1,734.29 | 1,952,800 |
Jun 28, 2024 | 1,770.00 | 1,789.00 | 1,768.50 | 1,772.00 | 1,761.63 | 1,664,600 |
Jun 27, 2024 | 1,784.00 | 1,792.00 | 1,766.00 | 1,770.00 | 1,759.64 | 1,473,100 |
Jun 26, 2024 | 1,794.00 | 1,805.00 | 1,789.00 | 1,792.50 | 1,782.01 | 1,632,800 |
Jun 25, 2024 | 1,794.00 | 1,813.00 | 1,790.00 | 1,795.50 | 1,784.99 | 1,522,600 |
Jun 24, 2024 | 1,758.50 | 1,802.50 | 1,758.50 | 1,792.50 | 1,782.01 | 1,694,200 |
Jun 21, 2024 | 1,766.50 | 1,774.50 | 1,750.00 | 1,750.00 | 1,739.76 | 7,405,400 |
Jun 20, 2024 | 1,786.00 | 1,786.50 | 1,753.00 | 1,766.50 | 1,756.16 | 1,429,000 |
Jun 19, 2024 | 1,760.50 | 1,793.50 | 1,760.00 | 1,792.00 | 1,781.51 | 1,155,800 |
Jun 18, 2024 | 1,769.00 | 1,774.00 | 1,760.00 | 1,763.50 | 1,753.18 | 1,340,100 |
Jun 17, 2024 | 1,830.00 | 1,831.00 | 1,753.50 | 1,753.50 | 1,743.23 | 2,206,900 |
Jun 14, 2024 | 1,830.00 | 1,848.00 | 1,824.50 | 1,833.00 | 1,822.27 | 2,248,200 |
Jun 13, 2024 | 1,853.00 | 1,858.00 | 1,821.50 | 1,825.00 | 1,814.32 | 1,164,400 |
Jun 12, 2024 | 1,863.00 | 1,881.00 | 1,850.00 | 1,854.00 | 1,843.15 | 1,990,300 |
Jun 11, 2024 | 1,844.50 | 1,856.00 | 1,830.50 | 1,851.00 | 1,840.16 | 1,106,300 |
Jun 10, 2024 | 1,813.50 | 1,852.50 | 1,813.50 | 1,848.00 | 1,837.18 | 1,458,500 |
Jun 07, 2024 | 1,820.00 | 1,823.50 | 1,792.00 | 1,809.00 | 1,798.41 | 1,416,400 |
Jun 06, 2024 | 1,830.00 | 1,834.00 | 1,813.00 | 1,820.00 | 1,809.35 | 1,304,700 |
Jun 05, 2024 | 1,811.50 | 1,840.00 | 1,807.00 | 1,833.00 | 1,822.27 | 1,562,500 |
Jun 04, 2024 | 1,828.00 | 1,830.50 | 1,806.00 | 1,828.50 | 1,817.80 | 1,806,000 |
Jun 03, 2024 | 1,848.00 | 1,850.50 | 1,827.00 | 1,841.50 | 1,830.72 | 1,456,900 |
May 31, 2024 | 1,828.00 | 1,870.00 | 1,819.00 | 1,835.00 | 1,824.26 | 11,226,900 |
May 30, 2024 | 1,823.50 | 1,834.50 | 1,808.50 | 1,813.00 | 1,802.39 | 1,839,600 |
May 29, 2024 | 1,836.00 | 1,849.50 | 1,820.50 | 1,823.50 | 1,812.82 | 1,605,200 |
May 28, 2024 | 1,810.50 | 1,857.50 | 1,809.00 | 1,832.50 | 1,821.77 | 1,985,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |