Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1,589.00 | 1,593.50 | 1,573.00 | 1,575.00 | 1,575.00 | 614,400 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 1,601.00 | 1,630.50 | 1,594.00 | 1,594.00 | 1,594.00 | 895,200 |
Oct 15, 2024 | 1,598.00 | 1,628.00 | 1,598.00 | 1,617.50 | 1,617.50 | 877,900 |
Oct 11, 2024 | 1,616.00 | 1,618.50 | 1,596.50 | 1,597.50 | 1,597.50 | 906,000 |
Oct 10, 2024 | 1,629.50 | 1,665.00 | 1,621.50 | 1,621.50 | 1,621.50 | 957,300 |
Oct 09, 2024 | 1,648.00 | 1,649.50 | 1,610.00 | 1,629.50 | 1,629.50 | 938,500 |
Oct 08, 2024 | 1,611.00 | 1,638.00 | 1,608.50 | 1,637.50 | 1,637.50 | 1,083,300 |
Oct 07, 2024 | 1,621.00 | 1,631.00 | 1,605.50 | 1,619.50 | 1,619.50 | 1,017,300 |
Oct 04, 2024 | 1,604.00 | 1,616.50 | 1,597.50 | 1,612.00 | 1,612.00 | 736,900 |
Oct 03, 2024 | 1,592.50 | 1,611.50 | 1,592.00 | 1,604.00 | 1,604.00 | 1,279,900 |
Oct 02, 2024 | 1,580.00 | 1,592.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,160,800 |
Oct 01, 2024 | 1,600.00 | 1,602.00 | 1,565.50 | 1,586.50 | 1,586.50 | 1,271,000 |
Sept 30, 2024 | 1,605.50 | 1,626.00 | 1,596.50 | 1,599.00 | 1,599.00 | 1,508,200 |
Sept 27, 2024 | 1,655.50 | 1,689.50 | 1,648.50 | 1,662.00 | 1,662.00 | 1,612,100 |
Sept 27, 2024 | 15 Dividend | |||||
Sept 26, 2024 | 1,657.00 | 1,662.00 | 1,632.50 | 1,662.00 | 1,647.00 | 2,523,000 |
Sept 25, 2024 | 1,652.50 | 1,664.00 | 1,639.50 | 1,648.50 | 1,633.62 | 1,136,400 |
Sept 24, 2024 | 1,673.00 | 1,673.00 | 1,640.00 | 1,653.50 | 1,638.58 | 1,641,500 |
Sept 20, 2024 | 1,706.00 | 1,713.00 | 1,677.50 | 1,679.00 | 1,663.85 | 1,527,300 |
Sept 19, 2024 | 1,710.00 | 1,718.50 | 1,694.00 | 1,703.50 | 1,688.13 | 1,068,800 |
Sept 18, 2024 | 1,720.00 | 1,733.00 | 1,674.00 | 1,696.00 | 1,680.69 | 1,123,100 |
Sept 17, 2024 | 1,731.50 | 1,747.00 | 1,701.50 | 1,726.00 | 1,710.42 | 1,124,400 |
Sept 13, 2024 | 1,737.00 | 1,743.50 | 1,716.00 | 1,720.00 | 1,704.48 | 1,186,200 |
Sept 12, 2024 | 1,722.50 | 1,757.50 | 1,719.00 | 1,746.50 | 1,730.74 | 1,598,400 |
Sept 11, 2024 | 1,745.00 | 1,749.00 | 1,688.50 | 1,704.00 | 1,688.62 | 1,277,300 |
Sept 10, 2024 | 1,725.50 | 1,765.00 | 1,717.50 | 1,757.00 | 1,741.14 | 1,585,900 |
Sept 09, 2024 | 1,690.00 | 1,723.50 | 1,677.50 | 1,720.00 | 1,704.48 | 1,437,400 |
Sept 06, 2024 | 1,705.50 | 1,742.00 | 1,702.50 | 1,711.50 | 1,696.05 | 1,374,600 |
Sept 05, 2024 | 1,693.50 | 1,723.50 | 1,682.00 | 1,706.00 | 1,690.60 | 1,119,200 |
Sept 04, 2024 | 1,676.00 | 1,717.50 | 1,671.00 | 1,698.00 | 1,682.68 | 1,648,300 |
Sept 03, 2024 | 1,671.00 | 1,697.50 | 1,667.00 | 1,697.50 | 1,682.18 | 862,800 |
Sept 02, 2024 | 1,695.00 | 1,695.00 | 1,660.00 | 1,671.00 | 1,655.92 | 1,023,700 |
Aug 30, 2024 | 1,696.00 | 1,707.50 | 1,689.00 | 1,698.50 | 1,683.17 | 1,622,300 |
Aug 29, 2024 | 1,673.00 | 1,702.00 | 1,666.00 | 1,695.50 | 1,680.20 | 3,621,100 |
Aug 28, 2024 | 1,685.00 | 1,688.50 | 1,671.50 | 1,677.50 | 1,662.36 | 1,254,900 |
Aug 27, 2024 | 1,680.00 | 1,697.00 | 1,676.00 | 1,686.50 | 1,671.28 | 1,521,400 |
Aug 26, 2024 | 1,635.00 | 1,678.50 | 1,632.00 | 1,672.50 | 1,657.41 | 1,559,000 |
Aug 23, 2024 | 1,639.00 | 1,645.50 | 1,626.00 | 1,635.50 | 1,620.74 | 1,211,400 |
Aug 22, 2024 | 1,612.00 | 1,634.00 | 1,602.00 | 1,634.00 | 1,619.25 | 1,013,400 |
Aug 21, 2024 | 1,584.50 | 1,612.00 | 1,582.00 | 1,607.50 | 1,592.99 | 1,068,100 |
Aug 20, 2024 | 1,566.00 | 1,607.50 | 1,559.50 | 1,604.00 | 1,589.52 | 1,229,700 |
Aug 19, 2024 | 1,580.00 | 1,582.00 | 1,545.50 | 1,558.00 | 1,543.94 | 1,477,700 |
Aug 16, 2024 | 1,577.00 | 1,586.00 | 1,564.00 | 1,585.00 | 1,570.69 | 1,582,700 |
Aug 15, 2024 | 1,560.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,545.92 | 1,484,900 |
Aug 14, 2024 | 1,508.00 | 1,557.00 | 1,505.50 | 1,556.50 | 1,542.45 | 1,842,800 |
Aug 13, 2024 | 1,494.00 | 1,519.50 | 1,485.00 | 1,510.00 | 1,496.37 | 3,397,800 |
Aug 09, 2024 | 1,427.50 | 1,438.00 | 1,392.50 | 1,417.00 | 1,404.21 | 1,689,700 |
Aug 08, 2024 | 1,398.00 | 1,443.00 | 1,393.50 | 1,414.50 | 1,401.73 | 1,207,500 |
Aug 07, 2024 | 1,364.50 | 1,434.50 | 1,360.50 | 1,411.50 | 1,398.76 | 1,951,800 |
Aug 06, 2024 | 1,367.00 | 1,420.00 | 1,344.00 | 1,394.50 | 1,381.91 | 2,603,300 |
Aug 05, 2024 | 1,399.50 | 1,434.00 | 1,314.50 | 1,322.00 | 1,310.07 | 3,137,800 |
Aug 02, 2024 | 1,470.00 | 1,479.50 | 1,441.00 | 1,441.00 | 1,427.99 | 2,285,200 |
Aug 01, 2024 | 1,511.50 | 1,511.50 | 1,478.50 | 1,485.50 | 1,472.09 | 1,452,400 |
Jul 31, 2024 | 1,510.00 | 1,527.00 | 1,502.50 | 1,521.50 | 1,507.77 | 842,600 |
Jul 30, 2024 | 1,501.50 | 1,508.50 | 1,497.50 | 1,501.00 | 1,487.45 | 710,000 |
Jul 29, 2024 | 1,492.50 | 1,514.50 | 1,487.00 | 1,505.00 | 1,491.42 | 793,500 |
Jul 26, 2024 | 1,505.00 | 1,505.50 | 1,472.00 | 1,484.00 | 1,470.61 | 1,447,500 |
Jul 25, 2024 | 1,489.00 | 1,501.50 | 1,476.00 | 1,493.00 | 1,479.53 | 1,544,800 |
Jul 24, 2024 | 1,532.00 | 1,532.00 | 1,488.50 | 1,488.50 | 1,475.07 | 2,102,600 |
Jul 23, 2024 | 1,548.00 | 1,558.00 | 1,532.00 | 1,536.00 | 1,522.14 | 993,700 |
Jul 22, 2024 | 1,542.00 | 1,562.00 | 1,536.50 | 1,549.00 | 1,535.02 | 1,072,800 |
Jul 19, 2024 | 1,547.50 | 1,552.00 | 1,525.00 | 1,535.00 | 1,521.15 | 855,200 |
Jul 18, 2024 | 1,557.00 | 1,571.00 | 1,542.00 | 1,542.00 | 1,528.08 | 920,100 |
Jul 17, 2024 | 1,562.00 | 1,570.50 | 1,550.50 | 1,554.00 | 1,539.97 | 953,000 |
Jul 16, 2024 | 1,574.50 | 1,576.00 | 1,547.00 | 1,547.00 | 1,533.04 | 981,900 |
Jul 12, 2024 | 1,560.50 | 1,578.50 | 1,557.50 | 1,568.00 | 1,553.85 | 1,190,100 |
Jul 11, 2024 | 1,540.50 | 1,563.00 | 1,539.00 | 1,557.00 | 1,542.95 | 1,016,400 |
Jul 10, 2024 | 1,532.00 | 1,533.50 | 1,522.50 | 1,532.00 | 1,518.17 | 929,800 |
Jul 09, 2024 | 1,535.00 | 1,541.00 | 1,528.00 | 1,532.00 | 1,518.17 | 807,500 |
Jul 08, 2024 | 1,542.00 | 1,542.00 | 1,528.50 | 1,534.00 | 1,520.16 | 982,100 |
Jul 05, 2024 | 1,555.50 | 1,561.50 | 1,541.50 | 1,544.50 | 1,530.56 | 848,200 |
Jul 04, 2024 | 1,550.00 | 1,566.50 | 1,548.50 | 1,555.50 | 1,541.46 | 799,800 |
Jul 03, 2024 | 1,541.00 | 1,547.00 | 1,526.00 | 1,543.50 | 1,529.57 | 991,200 |
Jul 02, 2024 | 1,536.00 | 1,544.00 | 1,517.00 | 1,541.00 | 1,527.09 | 1,352,700 |
Jul 01, 2024 | 1,575.50 | 1,586.00 | 1,521.00 | 1,535.50 | 1,521.64 | 1,721,600 |
Jun 28, 2024 | 1,550.50 | 1,563.50 | 1,547.00 | 1,556.00 | 1,541.96 | 979,000 |
Jun 27, 2024 | 1,557.50 | 1,561.00 | 1,544.50 | 1,548.50 | 1,534.52 | 1,107,300 |
Jun 26, 2024 | 1,559.00 | 1,573.00 | 1,547.00 | 1,553.50 | 1,539.48 | 1,187,400 |
Jun 25, 2024 | 1,535.00 | 1,558.50 | 1,530.00 | 1,558.00 | 1,543.94 | 1,382,800 |
Jun 24, 2024 | 1,509.50 | 1,524.00 | 1,507.00 | 1,521.50 | 1,507.77 | 1,222,600 |
Jun 21, 2024 | 1,496.00 | 1,524.50 | 1,494.50 | 1,501.00 | 1,487.45 | 2,809,200 |
Jun 20, 2024 | 1,516.00 | 1,516.00 | 1,475.00 | 1,483.00 | 1,469.62 | 2,365,600 |
Jun 19, 2024 | 1,508.00 | 1,522.00 | 1,501.00 | 1,522.00 | 1,508.26 | 1,121,700 |
Jun 18, 2024 | 1,513.50 | 1,526.50 | 1,510.50 | 1,516.50 | 1,502.81 | 1,166,500 |
Jun 17, 2024 | 1,536.50 | 1,537.50 | 1,508.00 | 1,508.00 | 1,494.39 | 1,575,200 |
Jun 14, 2024 | 1,541.00 | 1,552.50 | 1,529.50 | 1,541.50 | 1,527.59 | 1,919,900 |
Jun 13, 2024 | 1,560.00 | 1,563.00 | 1,535.50 | 1,541.50 | 1,527.59 | 1,540,200 |
Jun 12, 2024 | 1,560.00 | 1,574.50 | 1,552.50 | 1,553.50 | 1,539.48 | 1,199,300 |
Jun 11, 2024 | 1,573.50 | 1,578.50 | 1,554.00 | 1,554.50 | 1,540.47 | 1,380,500 |
Jun 10, 2024 | 1,532.50 | 1,580.50 | 1,532.50 | 1,573.50 | 1,559.30 | 1,856,300 |
Jun 07, 2024 | 1,550.50 | 1,568.00 | 1,531.50 | 1,531.50 | 1,517.68 | 2,415,500 |
Jun 06, 2024 | 1,593.50 | 1,599.50 | 1,546.50 | 1,548.50 | 1,534.52 | 3,738,500 |
Jun 05, 2024 | 1,604.00 | 1,616.00 | 1,591.00 | 1,593.50 | 1,579.12 | 1,918,500 |
Jun 04, 2024 | 1,600.00 | 1,626.50 | 1,575.00 | 1,620.50 | 1,605.87 | 3,620,800 |
Jun 03, 2024 | 1,650.00 | 1,656.00 | 1,597.00 | 1,597.00 | 1,582.59 | 3,562,500 |
May 31, 2024 | 1,600.00 | 1,676.00 | 1,597.00 | 1,646.50 | 1,631.64 | 29,918,000 |
May 30, 2024 | 1,618.00 | 1,636.00 | 1,601.50 | 1,636.00 | 1,621.23 | 2,579,000 |
May 29, 2024 | 1,656.00 | 1,666.00 | 1,615.00 | 1,620.50 | 1,605.87 | 2,612,400 |
May 28, 2024 | 1,669.50 | 1,682.00 | 1,654.50 | 1,682.00 | 1,666.82 | 1,915,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |