Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 3,258.00 | 3,281.00 | 3,228.00 | 3,273.00 | 3,273.00 | 1,327,100 |
Sept 27, 2024 | 47.5 Dividend | |||||
Sept 26, 2024 | 3,300.00 | 3,325.00 | 3,275.00 | 3,325.00 | 3,277.50 | 1,134,400 |
Sept 25, 2024 | 3,299.00 | 3,299.00 | 3,252.00 | 3,275.00 | 3,228.21 | 826,500 |
Sept 24, 2024 | 3,280.00 | 3,310.00 | 3,261.00 | 3,286.00 | 3,239.06 | 973,300 |
Sept 20, 2024 | 3,300.00 | 3,310.00 | 3,249.00 | 3,255.00 | 3,208.50 | 2,073,100 |
Sept 19, 2024 | 3,315.00 | 3,342.00 | 3,283.00 | 3,283.00 | 3,236.10 | 1,120,800 |
Sept 18, 2024 | 3,314.00 | 3,355.00 | 3,271.00 | 3,302.00 | 3,254.83 | 1,536,400 |
Sept 17, 2024 | 3,360.00 | 3,374.00 | 3,301.00 | 3,336.00 | 3,288.34 | 1,178,200 |
Sept 13, 2024 | 3,373.00 | 3,383.00 | 3,311.00 | 3,351.00 | 3,303.13 | 1,237,800 |
Sept 12, 2024 | 3,409.00 | 3,434.00 | 3,372.00 | 3,405.00 | 3,356.36 | 1,195,700 |
Sept 11, 2024 | 3,466.00 | 3,473.00 | 3,315.00 | 3,343.00 | 3,295.24 | 1,757,200 |
Sept 10, 2024 | 3,525.00 | 3,553.00 | 3,500.00 | 3,521.00 | 3,470.70 | 1,148,700 |
Sept 09, 2024 | 3,456.00 | 3,559.00 | 3,456.00 | 3,529.00 | 3,478.59 | 924,700 |
Sept 06, 2024 | 3,547.00 | 3,555.00 | 3,507.00 | 3,526.00 | 3,475.63 | 768,900 |
Sept 05, 2024 | 3,548.00 | 3,617.00 | 3,505.00 | 3,539.00 | 3,488.44 | 1,180,300 |
Sept 04, 2024 | 3,554.00 | 3,581.00 | 3,505.00 | 3,517.00 | 3,466.76 | 1,078,600 |
Sept 03, 2024 | 3,580.00 | 3,635.00 | 3,551.00 | 3,624.00 | 3,572.23 | 699,500 |
Sept 02, 2024 | 3,561.00 | 3,592.00 | 3,553.00 | 3,590.00 | 3,538.71 | 765,000 |
Aug 30, 2024 | 3,650.00 | 3,657.00 | 3,582.00 | 3,594.00 | 3,542.66 | 1,475,700 |
Aug 29, 2024 | 3,527.00 | 3,616.00 | 3,512.00 | 3,615.00 | 3,563.36 | 1,121,200 |
Aug 28, 2024 | 3,555.00 | 3,578.00 | 3,505.00 | 3,516.00 | 3,465.77 | 647,900 |
Aug 27, 2024 | 3,550.00 | 3,559.00 | 3,523.00 | 3,544.00 | 3,493.37 | 533,500 |
Aug 26, 2024 | 3,498.00 | 3,523.00 | 3,472.00 | 3,512.00 | 3,461.83 | 532,800 |
Aug 23, 2024 | 3,499.00 | 3,522.00 | 3,488.00 | 3,513.00 | 3,462.81 | 699,200 |
Aug 22, 2024 | 3,450.00 | 3,486.00 | 3,427.00 | 3,482.00 | 3,432.26 | 641,300 |
Aug 21, 2024 | 3,473.00 | 3,486.00 | 3,430.00 | 3,450.00 | 3,400.71 | 694,700 |
Aug 20, 2024 | 3,425.00 | 3,496.00 | 3,422.00 | 3,488.00 | 3,438.17 | 1,146,700 |
Aug 19, 2024 | 3,425.00 | 3,428.00 | 3,333.00 | 3,339.00 | 3,291.30 | 1,158,000 |
Aug 16, 2024 | 3,385.00 | 3,474.00 | 3,340.00 | 3,446.00 | 3,396.77 | 1,524,400 |
Aug 15, 2024 | 3,390.00 | 3,416.00 | 3,358.00 | 3,359.00 | 3,311.01 | 1,393,500 |
Aug 14, 2024 | 3,420.00 | 3,458.00 | 3,382.00 | 3,396.00 | 3,347.49 | 1,124,800 |
Aug 13, 2024 | 3,367.00 | 3,424.00 | 3,333.00 | 3,420.00 | 3,371.14 | 1,190,300 |
Aug 09, 2024 | 3,474.00 | 3,480.00 | 3,335.00 | 3,366.00 | 3,317.91 | 1,660,300 |
Aug 08, 2024 | 3,460.00 | 3,522.00 | 3,435.00 | 3,452.00 | 3,402.69 | 1,235,800 |
Aug 07, 2024 | 3,341.00 | 3,560.00 | 3,337.00 | 3,460.00 | 3,410.57 | 1,893,400 |
Aug 06, 2024 | 3,150.00 | 3,400.00 | 3,150.00 | 3,376.00 | 3,327.77 | 1,913,000 |
Aug 05, 2024 | 3,179.00 | 3,306.00 | 3,043.00 | 3,080.00 | 3,036.00 | 2,145,000 |
Aug 02, 2024 | 3,317.00 | 3,373.00 | 3,280.00 | 3,296.00 | 3,248.91 | 2,011,600 |
Aug 01, 2024 | 3,337.00 | 3,355.00 | 3,277.00 | 3,355.00 | 3,307.07 | 1,425,200 |
Jul 31, 2024 | 3,300.00 | 3,409.00 | 3,286.00 | 3,407.00 | 3,358.33 | 1,907,600 |
Jul 30, 2024 | 3,254.00 | 3,378.00 | 3,241.00 | 3,338.00 | 3,290.31 | 1,635,400 |
Jul 29, 2024 | 3,301.00 | 3,404.00 | 3,301.00 | 3,394.00 | 3,345.51 | 1,072,800 |
Jul 26, 2024 | 3,335.00 | 3,378.00 | 3,287.00 | 3,320.00 | 3,272.57 | 962,700 |
Jul 25, 2024 | 3,379.00 | 3,396.00 | 3,323.00 | 3,347.00 | 3,299.19 | 1,001,300 |
Jul 24, 2024 | 3,459.00 | 3,460.00 | 3,370.00 | 3,378.00 | 3,329.74 | 973,000 |
Jul 23, 2024 | 3,522.00 | 3,536.00 | 3,472.00 | 3,485.00 | 3,435.21 | 578,700 |
Jul 22, 2024 | 3,550.00 | 3,562.00 | 3,494.00 | 3,511.00 | 3,460.84 | 737,000 |
Jul 19, 2024 | 3,560.00 | 3,560.00 | 3,481.00 | 3,523.00 | 3,472.67 | 1,079,400 |
Jul 18, 2024 | 3,495.00 | 3,574.00 | 3,463.00 | 3,539.00 | 3,488.44 | 1,269,800 |
Jul 17, 2024 | 3,446.00 | 3,510.00 | 3,442.00 | 3,478.00 | 3,428.31 | 1,035,600 |
Jul 16, 2024 | 3,381.00 | 3,467.00 | 3,378.00 | 3,445.00 | 3,395.79 | 1,344,700 |
Jul 12, 2024 | 3,386.00 | 3,422.00 | 3,354.00 | 3,371.00 | 3,322.84 | 890,500 |
Jul 11, 2024 | 3,438.00 | 3,445.00 | 3,401.00 | 3,408.00 | 3,359.31 | 1,067,000 |
Jul 10, 2024 | 3,411.00 | 3,425.00 | 3,378.00 | 3,410.00 | 3,361.29 | 1,134,000 |
Jul 09, 2024 | 3,352.00 | 3,419.00 | 3,350.00 | 3,386.00 | 3,337.63 | 987,900 |
Jul 08, 2024 | 3,350.00 | 3,365.00 | 3,302.00 | 3,329.00 | 3,281.44 | 1,158,200 |
Jul 05, 2024 | 3,410.00 | 3,427.00 | 3,371.00 | 3,376.00 | 3,327.77 | 879,000 |
Jul 04, 2024 | 3,456.00 | 3,464.00 | 3,397.00 | 3,438.00 | 3,388.89 | 1,212,900 |
Jul 03, 2024 | 3,485.00 | 3,507.00 | 3,418.00 | 3,456.00 | 3,406.63 | 1,274,700 |
Jul 02, 2024 | 3,494.00 | 3,526.00 | 3,478.00 | 3,513.00 | 3,462.81 | 943,300 |
Jul 01, 2024 | 3,580.00 | 3,594.00 | 3,500.00 | 3,503.00 | 3,452.96 | 782,100 |
Jun 28, 2024 | 3,488.00 | 3,560.00 | 3,475.00 | 3,543.00 | 3,492.39 | 1,039,000 |
Jun 27, 2024 | 3,502.00 | 3,531.00 | 3,482.00 | 3,493.00 | 3,443.10 | 769,500 |
Jun 26, 2024 | 3,510.00 | 3,534.00 | 3,489.00 | 3,515.00 | 3,464.79 | 771,100 |
Jun 25, 2024 | 3,452.00 | 3,510.00 | 3,442.00 | 3,500.00 | 3,450.00 | 801,900 |
Jun 24, 2024 | 3,433.00 | 3,447.00 | 3,367.00 | 3,416.00 | 3,367.20 | 1,011,600 |
Jun 21, 2024 | 3,435.00 | 3,478.00 | 3,411.00 | 3,432.00 | 3,382.97 | 3,232,100 |
Jun 20, 2024 | 3,427.00 | 3,445.00 | 3,396.00 | 3,429.00 | 3,380.01 | 844,700 |
Jun 19, 2024 | 3,469.00 | 3,512.00 | 3,438.00 | 3,460.00 | 3,410.57 | 850,200 |
Jun 18, 2024 | 3,523.00 | 3,553.00 | 3,458.00 | 3,474.00 | 3,424.37 | 802,800 |
Jun 17, 2024 | 3,542.00 | 3,575.00 | 3,514.00 | 3,515.00 | 3,464.79 | 798,700 |
Jun 14, 2024 | 3,532.00 | 3,576.00 | 3,514.00 | 3,555.00 | 3,504.21 | 1,015,900 |
Jun 13, 2024 | 3,603.00 | 3,640.00 | 3,536.00 | 3,541.00 | 3,490.41 | 998,900 |
Jun 12, 2024 | 3,558.00 | 3,620.00 | 3,554.00 | 3,603.00 | 3,551.53 | 934,100 |
Jun 11, 2024 | 3,650.00 | 3,675.00 | 3,590.00 | 3,600.00 | 3,548.57 | 1,119,000 |
Jun 10, 2024 | 3,511.00 | 3,619.00 | 3,511.00 | 3,581.00 | 3,529.84 | 878,000 |
Jun 07, 2024 | 3,569.00 | 3,588.00 | 3,504.00 | 3,511.00 | 3,460.84 | 751,500 |
Jun 06, 2024 | 3,524.00 | 3,554.00 | 3,507.00 | 3,530.00 | 3,479.57 | 1,247,800 |
Jun 05, 2024 | 3,524.00 | 3,535.00 | 3,462.00 | 3,508.00 | 3,457.89 | 1,329,300 |
Jun 04, 2024 | 3,552.00 | 3,566.00 | 3,453.00 | 3,506.00 | 3,455.91 | 1,354,200 |
Jun 03, 2024 | 3,572.00 | 3,610.00 | 3,540.00 | 3,545.00 | 3,494.36 | 1,157,000 |
May 31, 2024 | 3,463.00 | 3,572.00 | 3,443.00 | 3,572.00 | 3,520.97 | 4,012,000 |
May 30, 2024 | 3,332.00 | 3,459.00 | 3,332.00 | 3,434.00 | 3,384.94 | 1,506,300 |
May 29, 2024 | 3,427.00 | 3,433.00 | 3,367.00 | 3,380.00 | 3,331.71 | 1,123,200 |
May 28, 2024 | 3,422.00 | 3,442.00 | 3,386.00 | 3,416.00 | 3,367.20 | 1,120,200 |
May 27, 2024 | 3,420.00 | 3,450.00 | 3,392.00 | 3,424.00 | 3,375.09 | 840,400 |
May 24, 2024 | 3,401.00 | 3,472.00 | 3,385.00 | 3,421.00 | 3,372.13 | 981,200 |
May 23, 2024 | 3,456.00 | 3,461.00 | 3,389.00 | 3,460.00 | 3,410.57 | 1,188,900 |
May 22, 2024 | 3,587.00 | 3,600.00 | 3,476.00 | 3,477.00 | 3,427.33 | 1,113,000 |
May 21, 2024 | 3,607.00 | 3,635.00 | 3,574.00 | 3,597.00 | 3,545.61 | 906,700 |
May 20, 2024 | 3,551.00 | 3,611.00 | 3,533.00 | 3,607.00 | 3,555.47 | 773,200 |
May 17, 2024 | 3,516.00 | 3,559.00 | 3,515.00 | 3,551.00 | 3,500.27 | 889,300 |
May 16, 2024 | 3,515.00 | 3,528.00 | 3,467.00 | 3,521.00 | 3,470.70 | 976,700 |
May 15, 2024 | 3,480.00 | 3,520.00 | 3,436.00 | 3,488.00 | 3,438.17 | 1,066,900 |
May 14, 2024 | 3,511.00 | 3,526.00 | 3,454.00 | 3,492.00 | 3,442.11 | 1,066,700 |
May 13, 2024 | 3,550.00 | 3,566.00 | 3,489.00 | 3,523.00 | 3,472.67 | 874,800 |
May 10, 2024 | 3,550.00 | 3,609.00 | 3,543.00 | 3,574.00 | 3,522.94 | 1,284,400 |
May 09, 2024 | 3,500.00 | 3,533.00 | 3,421.00 | 3,522.00 | 3,471.69 | 2,242,900 |
May 08, 2024 | 3,443.00 | 3,473.00 | 3,410.00 | 3,440.00 | 3,390.86 | 1,259,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |