Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 09, 2024 | 682.40 | 690.41 | 682.03 | 683.73 | 683.73 | 1,944,416,128 |
Sept 08, 2024 | 661.24 | 677.81 | 656.29 | 669.83 | 669.83 | 1,845,248,558 |
Sept 07, 2024 | 677.77 | 687.00 | 642.35 | 661.24 | 661.24 | 2,526,020,997 |
Sept 06, 2024 | 686.00 | 692.52 | 672.41 | 677.77 | 677.77 | 1,982,605,992 |
Sept 05, 2024 | 702.45 | 709.09 | 672.62 | 686.00 | 686.00 | 2,564,193,240 |
Sept 04, 2024 | 710.60 | 727.76 | 702.50 | 702.50 | 702.50 | 2,112,161,748 |
Sept 03, 2024 | 691.56 | 713.85 | 677.76 | 710.60 | 710.60 | 2,231,734,200 |
Sept 02, 2024 | 719.28 | 719.39 | 686.18 | 691.56 | 691.56 | 2,021,467,554 |
Sept 01, 2024 | 722.27 | 730.18 | 717.57 | 719.28 | 719.28 | 1,734,252,047 |
Aug 31, 2024 | 723.87 | 731.66 | 705.90 | 722.27 | 722.27 | 2,157,283,700 |
Aug 30, 2024 | 723.48 | 735.36 | 717.50 | 723.87 | 723.87 | 2,127,797,716 |
Aug 29, 2024 | 718.08 | 735.06 | 705.90 | 723.48 | 723.48 | 2,508,159,724 |
Aug 28, 2024 | 739.94 | 752.61 | 703.66 | 718.08 | 718.08 | 2,492,585,456 |
Aug 27, 2024 | 775.74 | 778.39 | 737.93 | 739.94 | 739.94 | 2,452,029,443 |
Aug 26, 2024 | 784.58 | 788.87 | 769.91 | 775.74 | 775.74 | 2,270,947,170 |
Aug 25, 2024 | 800.21 | 801.52 | 778.85 | 784.58 | 784.58 | 2,639,788,367 |
Aug 24, 2024 | 793.21 | 808.21 | 778.33 | 800.21 | 800.21 | 2,754,719,895 |
Aug 23, 2024 | 774.33 | 802.18 | 762.62 | 793.21 | 793.21 | 2,718,693,700 |
Aug 22, 2024 | 775.22 | 782.02 | 744.81 | 774.33 | 774.33 | 2,563,943,606 |
Aug 21, 2024 | 763.14 | 782.47 | 762.07 | 775.22 | 775.22 | 2,808,470,325 |
Aug 20, 2024 | 727.19 | 764.27 | 724.43 | 763.14 | 763.14 | 2,347,038,930 |
Aug 19, 2024 | 742.29 | 742.51 | 726.71 | 727.19 | 727.19 | 1,994,704,455 |
Aug 18, 2024 | 711.76 | 749.04 | 710.40 | 742.29 | 742.29 | 2,127,589,463 |
Aug 17, 2024 | 714.00 | 719.72 | 701.94 | 711.76 | 711.76 | 2,106,580,093 |
Aug 16, 2024 | 718.81 | 731.24 | 702.41 | 714.00 | 714.00 | 2,260,574,263 |
Aug 15, 2024 | 718.60 | 728.86 | 707.94 | 718.81 | 718.81 | 2,200,802,886 |
Aug 14, 2024 | 712.58 | 720.50 | 706.26 | 718.60 | 718.60 | 2,410,262,512 |
Aug 13, 2024 | 692.02 | 719.04 | 686.79 | 712.58 | 712.58 | 2,454,701,677 |
Aug 12, 2024 | 719.90 | 736.88 | 691.36 | 692.02 | 692.02 | 2,146,996,432 |
Aug 11, 2024 | 700.46 | 722.16 | 698.62 | 719.90 | 719.90 | 1,918,618,633 |
Aug 10, 2024 | 710.63 | 711.37 | 686.56 | 700.46 | 700.46 | 2,153,573,773 |
Aug 09, 2024 | 652.13 | 715.66 | 644.89 | 710.63 | 710.63 | 2,458,897,512 |
Aug 08, 2024 | 667.77 | 685.49 | 644.70 | 652.16 | 652.16 | 2,589,814,617 |
Aug 07, 2024 | 641.44 | 681.97 | 640.97 | 667.77 | 667.77 | 2,878,422,235 |
Aug 06, 2024 | 690.03 | 693.37 | 566.08 | 641.44 | 641.44 | 6,492,894,245 |
Aug 05, 2024 | 734.68 | 737.64 | 677.47 | 690.03 | 690.03 | 2,749,031,595 |
Aug 04, 2024 | 753.32 | 755.75 | 724.57 | 734.68 | 734.68 | 2,534,658,802 |
Aug 03, 2024 | 798.39 | 801.23 | 749.21 | 753.32 | 753.32 | 2,861,596,995 |
Aug 02, 2024 | 795.87 | 797.36 | 769.01 | 798.39 | 798.39 | 2,839,055,810 |
Aug 01, 2024 | 813.81 | 818.53 | 794.11 | 795.87 | 795.87 | 2,483,571,429 |
Jul 31, 2024 | 796.25 | 813.81 | 787.09 | 813.81 | 813.81 | 2,508,826,576 |
Jul 30, 2024 | 807.85 | 824.68 | 795.23 | 796.25 | 796.25 | 2,529,982,732 |
Jul 29, 2024 | 804.31 | 808.39 | 795.26 | 807.85 | 807.85 | 2,024,873,359 |
Jul 28, 2024 | 803.60 | 819.89 | 795.05 | 804.31 | 804.31 | 2,434,013,207 |
Jul 27, 2024 | 788.69 | 805.95 | 788.21 | 803.60 | 803.60 | 2,303,614,101 |
Jul 26, 2024 | 793.60 | 795.51 | 766.38 | 788.69 | 788.69 | 2,757,493,015 |
Jul 25, 2024 | 802.46 | 812.12 | 788.42 | 793.60 | 793.60 | 2,212,258,642 |
Jul 24, 2024 | 809.06 | 816.20 | 796.11 | 802.45 | 802.45 | 2,535,561,593 |
Jul 23, 2024 | 825.07 | 829.95 | 808.86 | 809.06 | 809.06 | 2,732,399,359 |
Jul 22, 2024 | 815.94 | 828.25 | 803.68 | 825.07 | 825.07 | 2,488,283,261 |
Jul 21, 2024 | 816.13 | 822.44 | 807.29 | 815.94 | 815.94 | 2,179,094,752 |
Jul 20, 2024 | 783.76 | 820.78 | 775.84 | 816.12 | 816.12 | 2,822,073,940 |
Jul 19, 2024 | 778.29 | 792.81 | 771.13 | 783.79 | 783.79 | 2,243,059,190 |
Jul 18, 2024 | 788.21 | 798.90 | 774.55 | 778.22 | 778.22 | 2,380,070,330 |
Jul 17, 2024 | 801.52 | 803.34 | 761.96 | 788.24 | 788.24 | 2,847,237,749 |
Jul 16, 2024 | 743.68 | 802.19 | 743.83 | 801.70 | 801.70 | 2,761,608,796 |
Jul 15, 2024 | 726.51 | 747.22 | 726.14 | 743.54 | 743.54 | 2,029,119,393 |
Jul 14, 2024 | 728.40 | 735.82 | 720.21 | 726.47 | 726.47 | 1,959,851,458 |
Jul 13, 2024 | 715.46 | 732.26 | 706.12 | 728.39 | 728.39 | 2,183,718,697 |
Jul 12, 2024 | 714.43 | 734.32 | 709.60 | 715.49 | 715.49 | 2,296,701,324 |
Jul 11, 2024 | 704.30 | 721.50 | 697.84 | 714.35 | 714.35 | 2,169,057,476 |
Jul 10, 2024 | 695.88 | 709.80 | 692.06 | 704.20 | 704.20 | 2,162,421,759 |
Jul 09, 2024 | 669.37 | 713.49 | 644.03 | 695.97 | 695.97 | 3,141,763,063 |
Jul 08, 2024 | 720.56 | 720.56 | 666.97 | 669.24 | 669.24 | 2,264,784,628 |
Jul 07, 2024 | 679.35 | 724.67 | 678.51 | 720.88 | 720.88 | 2,192,189,314 |
Jul 06, 2024 | 699.29 | 701.21 | 621.73 | 679.39 | 679.39 | 3,909,641,125 |
Jul 05, 2024 | 758.70 | 759.14 | 697.71 | 699.81 | 699.81 | 2,800,566,624 |
Jul 04, 2024 | 791.95 | 793.09 | 750.47 | 758.83 | 758.83 | 2,367,043,476 |
Jul 03, 2024 | 792.17 | 798.95 | 785.96 | 791.91 | 791.91 | 2,089,999,199 |
Jul 02, 2024 | 795.43 | 802.95 | 791.55 | 792.29 | 792.29 | 2,217,235,589 |
Jul 01, 2024 | 779.45 | 798.65 | 777.55 | 795.56 | 795.56 | 2,139,656,008 |
Jun 30, 2024 | 775.78 | 784.62 | 775.20 | 779.39 | 779.39 | 1,883,110,286 |
Jun 29, 2024 | 795.76 | 802.28 | 773.75 | 775.74 | 775.74 | 2,216,589,717 |
Jun 28, 2024 | 784.42 | 799.15 | 775.56 | 795.67 | 795.67 | 2,273,281,825 |
Jun 27, 2024 | 789.79 | 797.68 | 777.84 | 784.48 | 784.48 | 2,107,603,982 |
Jun 26, 2024 | 775.32 | 790.82 | 774.12 | 789.77 | 789.77 | 2,160,441,328 |
Jun 25, 2024 | 790.83 | 796.26 | 755.28 | 775.21 | 775.21 | 2,777,713,969 |
Jun 24, 2024 | 809.13 | 812.01 | 789.04 | 790.82 | 790.82 | 1,978,880,943 |
Jun 23, 2024 | 802.60 | 809.50 | 796.07 | 809.26 | 809.26 | 1,900,851,225 |
Jun 22, 2024 | 803.46 | 805.53 | 792.38 | 802.61 | 802.61 | 2,290,540,739 |
Jun 21, 2024 | 820.74 | 832.71 | 800.33 | 803.46 | 803.46 | 2,487,169,427 |
Jun 20, 2024 | 807.37 | 830.87 | 805.39 | 820.74 | 820.74 | 2,452,072,328 |
Jun 19, 2024 | 828.80 | 829.09 | 790.24 | 807.53 | 807.53 | 3,107,630,008 |
Jun 18, 2024 | 837.95 | 840.37 | 814.47 | 828.99 | 828.99 | 2,465,327,320 |
Jun 17, 2024 | 835.95 | 839.35 | 827.24 | 837.92 | 837.92 | 1,962,541,465 |
Jun 16, 2024 | 829.49 | 837.66 | 827.39 | 835.94 | 835.94 | 2,023,179,279 |
Jun 15, 2024 | 823.95 | 842.24 | 811.52 | 829.58 | 829.58 | 2,542,904,026 |
Jun 14, 2024 | 849.70 | 850.05 | 820.30 | 824.00 | 824.00 | 2,582,842,875 |
Jun 13, 2024 | 828.89 | 868.45 | 814.63 | 849.65 | 849.65 | 3,048,387,869 |
Jun 12, 2024 | 859.19 | 864.92 | 821.75 | 828.83 | 828.83 | 3,583,014,955 |
Jun 11, 2024 | 926.48 | 928.19 | 847.12 | 859.18 | 859.18 | 4,381,813,784 |
Jun 10, 2024 | 940.54 | 943.43 | 923.29 | 926.46 | 926.46 | 2,554,039,606 |
Jun 09, 2024 | 941.51 | 956.59 | 935.00 | 940.54 | 940.54 | 2,708,954,164 |
Jun 08, 2024 | 971.11 | 971.62 | 915.07 | 941.50 | 941.50 | 4,115,385,826 |
Jun 07, 2024 | 956.80 | 986.25 | 947.85 | 971.11 | 971.11 | 4,097,717,568 |
Jun 06, 2024 | 938.50 | 974.53 | 938.04 | 956.80 | 956.80 | 4,793,273,337 |
Jun 05, 2024 | 853.77 | 940.18 | 856.02 | 938.50 | 938.50 | 4,673,359,068 |
Jun 04, 2024 | 821.33 | 868.81 | 818.35 | 853.77 | 853.77 | 4,023,475,825 |
Jun 03, 2024 | 820.32 | 825.33 | 813.97 | 821.30 | 821.30 | 2,270,699,327 |
Jun 02, 2024 | 809.70 | 828.89 | 808.56 | 820.32 | 820.32 | 2,073,740,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |