Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 2,980.00 | 2,990.00 | 2,910.00 | 2,910.00 | 2,910.00 | 17,435,700 |
Oct 03, 2024 | 2,940.00 | 3,000.00 | 2,870.00 | 2,970.00 | 2,970.00 | 32,028,800 |
Oct 02, 2024 | 3,000.00 | 3,000.00 | 2,890.00 | 2,940.00 | 2,940.00 | 52,976,800 |
Oct 01, 2024 | 3,010.00 | 3,070.00 | 2,980.00 | 3,000.00 | 3,000.00 | 29,374,200 |
Sept 30, 2024 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 3,010.00 | 25,936,200 |
Sept 27, 2024 | 3,090.00 | 3,120.00 | 3,050.00 | 3,060.00 | 3,060.00 | 25,071,700 |
Sept 26, 2024 | 3,070.00 | 3,130.00 | 3,050.00 | 3,100.00 | 3,100.00 | 35,856,200 |
Sept 25, 2024 | 3,120.00 | 3,120.00 | 3,010.00 | 3,070.00 | 3,070.00 | 50,392,900 |
Sept 24, 2024 | 3,150.00 | 3,170.00 | 3,090.00 | 3,110.00 | 3,110.00 | 26,247,100 |
Sept 23, 2024 | 3,050.00 | 3,150.00 | 3,050.00 | 3,150.00 | 3,150.00 | 46,607,000 |
Sept 20, 2024 | 3,190.00 | 3,350.00 | 3,030.00 | 3,030.00 | 3,030.00 | 202,658,000 |
Sept 19, 2024 | 3,180.00 | 3,200.00 | 3,130.00 | 3,160.00 | 3,160.00 | 45,703,600 |
Sept 18, 2024 | 3,120.00 | 3,200.00 | 3,120.00 | 3,140.00 | 3,140.00 | 84,694,400 |
Sept 17, 2024 | 2,860.00 | 3,180.00 | 2,850.00 | 3,100.00 | 3,100.00 | 198,006,300 |
Sept 13, 2024 | 2,880.00 | 2,910.00 | 2,810.00 | 2,860.00 | 2,860.00 | 53,265,500 |
Sept 12, 2024 | 2,770.00 | 2,900.00 | 2,760.00 | 2,880.00 | 2,880.00 | 90,865,100 |
Sept 11, 2024 | 2,650.00 | 2,770.00 | 2,630.00 | 2,750.00 | 2,750.00 | 92,466,800 |
Sept 10, 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,650.00 | 2,650.00 | 19,172,700 |
Sept 09, 2024 | 2,630.00 | 2,660.00 | 2,580.00 | 2,620.00 | 2,620.00 | 33,843,600 |
Sept 06, 2024 | 2,660.00 | 2,670.00 | 2,610.00 | 2,630.00 | 2,630.00 | 18,967,900 |
Sept 05, 2024 | 2,570.00 | 2,660.00 | 2,560.00 | 2,650.00 | 2,650.00 | 52,496,400 |
Sept 04, 2024 | 2,560.00 | 2,610.00 | 2,540.00 | 2,570.00 | 2,570.00 | 24,026,400 |
Sept 03, 2024 | 2,620.00 | 2,640.00 | 2,550.00 | 2,590.00 | 2,590.00 | 46,144,100 |
Sept 02, 2024 | 2,660.00 | 2,690.00 | 2,600.00 | 2,610.00 | 2,610.00 | 44,777,600 |
Aug 30, 2024 | 2,680.00 | 2,700.00 | 2,620.00 | 2,650.00 | 2,650.00 | 27,150,400 |
Aug 29, 2024 | 2,700.00 | 2,710.00 | 2,680.00 | 2,680.00 | 2,680.00 | 28,556,300 |
Aug 28, 2024 | 2,740.00 | 2,750.00 | 2,710.00 | 2,730.00 | 2,730.00 | 23,968,600 |
Aug 27, 2024 | 2,730.00 | 2,740.00 | 2,670.00 | 2,740.00 | 2,740.00 | 25,447,900 |
Aug 26, 2024 | 2,760.00 | 2,790.00 | 2,700.00 | 2,730.00 | 2,730.00 | 71,979,200 |
Aug 23, 2024 | 2,640.00 | 2,730.00 | 2,620.00 | 2,700.00 | 2,700.00 | 33,295,200 |
Aug 22, 2024 | 2,680.00 | 2,690.00 | 2,610.00 | 2,620.00 | 2,620.00 | 40,421,700 |
Aug 21, 2024 | 2,650.00 | 2,740.00 | 2,640.00 | 2,680.00 | 2,680.00 | 51,638,600 |
Aug 20, 2024 | 2,610.00 | 2,660.00 | 2,610.00 | 2,640.00 | 2,640.00 | 23,362,600 |
Aug 19, 2024 | 2,620.00 | 2,630.00 | 2,590.00 | 2,610.00 | 2,610.00 | 8,351,200 |
Aug 16, 2024 | 2,680.00 | 2,680.00 | 2,610.00 | 2,620.00 | 2,620.00 | 17,370,500 |
Aug 15, 2024 | 2,680.00 | 2,700.00 | 2,610.00 | 2,660.00 | 2,660.00 | 31,685,400 |
Aug 14, 2024 | 2,670.00 | 2,680.00 | 2,630.00 | 2,660.00 | 2,660.00 | 22,942,800 |
Aug 13, 2024 | 2,600.00 | 2,670.00 | 2,590.00 | 2,670.00 | 2,670.00 | 36,356,500 |
Aug 12, 2024 | 2,590.00 | 2,630.00 | 2,560.00 | 2,600.00 | 2,600.00 | 28,093,000 |
Aug 09, 2024 | 2,540.00 | 2,600.00 | 2,520.00 | 2,590.00 | 2,590.00 | 33,611,900 |
Aug 08, 2024 | 2,510.00 | 2,540.00 | 2,480.00 | 2,520.00 | 2,520.00 | 17,805,200 |
Aug 07, 2024 | 2,510.00 | 2,530.00 | 2,480.00 | 2,520.00 | 2,520.00 | 18,451,000 |
Aug 06, 2024 | 2,440.00 | 2,510.00 | 2,420.00 | 2,500.00 | 2,500.00 | 49,436,300 |
Aug 05, 2024 | 2,490.00 | 2,500.00 | 2,360.00 | 2,420.00 | 2,420.00 | 73,820,900 |
Aug 02, 2024 | 2,550.00 | 2,580.00 | 2,520.00 | 2,550.00 | 2,550.00 | 34,413,500 |
Aug 01, 2024 | 2,600.00 | 2,640.00 | 2,570.00 | 2,580.00 | 2,580.00 | 31,767,400 |
Jul 31, 2024 | 2,490.00 | 2,620.00 | 2,490.00 | 2,600.00 | 2,600.00 | 93,801,600 |
Jul 30, 2024 | 2,480.00 | 2,500.00 | 2,460.00 | 2,480.00 | 2,480.00 | 13,685,200 |
Jul 29, 2024 | 2,480.00 | 2,500.00 | 2,440.00 | 2,480.00 | 2,480.00 | 20,060,700 |
Jul 26, 2024 | 2,430.00 | 2,470.00 | 2,430.00 | 2,460.00 | 2,460.00 | 17,385,800 |
Jul 25, 2024 | 2,490.00 | 2,490.00 | 2,390.00 | 2,420.00 | 2,420.00 | 31,235,100 |
Jul 24, 2024 | 2,540.00 | 2,540.00 | 2,480.00 | 2,500.00 | 2,500.00 | 14,350,600 |
Jul 23, 2024 | 2,580.00 | 2,590.00 | 2,520.00 | 2,530.00 | 2,530.00 | 32,738,900 |
Jul 22, 2024 | 2,460.00 | 2,570.00 | 2,460.00 | 2,560.00 | 2,560.00 | 49,721,000 |
Jul 19, 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,450.00 | 2,450.00 | 20,005,300 |
Jul 18, 2024 | 2,480.00 | 2,510.00 | 2,460.00 | 2,490.00 | 2,490.00 | 20,095,600 |
Jul 17, 2024 | 2,470.00 | 2,500.00 | 2,470.00 | 2,480.00 | 2,480.00 | 15,406,900 |
Jul 16, 2024 | 2,480.00 | 2,490.00 | 2,450.00 | 2,460.00 | 2,460.00 | 14,691,200 |
Jul 15, 2024 | 2,510.00 | 2,520.00 | 2,470.00 | 2,480.00 | 2,480.00 | 16,567,500 |
Jul 12, 2024 | 2,520.00 | 2,560.00 | 2,490.00 | 2,510.00 | 2,510.00 | 43,583,200 |
Jul 11, 2024 | 2,490.00 | 2,530.00 | 2,480.00 | 2,510.00 | 2,510.00 | 20,414,700 |
Jul 10, 2024 | 2,530.00 | 2,550.00 | 2,470.00 | 2,470.00 | 2,470.00 | 24,698,800 |
Jul 09, 2024 | 2,460.00 | 2,540.00 | 2,450.00 | 2,520.00 | 2,520.00 | 50,615,600 |
Jul 08, 2024 | 2,500.00 | 2,500.00 | 2,430.00 | 2,450.00 | 2,450.00 | 33,712,200 |
Jul 05, 2024 | 2,490.00 | 2,530.00 | 2,470.00 | 2,490.00 | 2,490.00 | 21,006,300 |
Jul 04, 2024 | 2,500.00 | 2,550.00 | 2,480.00 | 2,490.00 | 2,490.00 | 28,913,100 |
Jul 03, 2024 | 2,570.00 | 2,590.00 | 2,470.00 | 2,500.00 | 2,500.00 | 35,106,600 |
Jul 02, 2024 | 2,610.00 | 2,610.00 | 2,540.00 | 2,560.00 | 2,560.00 | 19,272,200 |
Jul 01, 2024 | 2,680.00 | 2,680.00 | 2,540.00 | 2,610.00 | 2,610.00 | 36,712,200 |
Jun 28, 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,620.00 | 2,620.00 | 80,972,200 |
Jun 27, 2024 | 2,550.00 | 2,610.00 | 2,520.00 | 2,540.00 | 2,540.00 | 36,800,000 |
Jun 26, 2024 | 2,500.00 | 2,560.00 | 2,500.00 | 2,550.00 | 2,550.00 | 30,114,500 |
Jun 25, 2024 | 2,520.00 | 2,580.00 | 2,460.00 | 2,500.00 | 2,500.00 | 41,163,700 |
Jun 24, 2024 | 2,420.00 | 2,540.00 | 2,420.00 | 2,510.00 | 2,510.00 | 45,739,100 |
Jun 21, 2024 | 2,440.00 | 2,500.00 | 2,410.00 | 2,420.00 | 2,420.00 | 46,445,000 |
Jun 20, 2024 | 2,430.00 | 2,470.00 | 2,410.00 | 2,440.00 | 2,440.00 | 43,909,600 |
Jun 19, 2024 | 2,300.00 | 2,450.00 | 2,300.00 | 2,410.00 | 2,410.00 | 64,222,300 |
Jun 14, 2024 | 2,290.00 | 2,300.00 | 2,230.00 | 2,280.00 | 2,280.00 | 36,542,200 |
Jun 13, 2024 | 2,190.00 | 2,290.00 | 2,170.00 | 2,280.00 | 2,280.00 | 33,478,400 |
Jun 12, 2024 | 2,160.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,150.00 | 8,102,600 |
Jun 11, 2024 | 2,130.00 | 2,190.00 | 2,120.00 | 2,170.00 | 2,170.00 | 16,401,500 |
Jun 10, 2024 | 2,170.00 | 2,170.00 | 2,090.00 | 2,130.00 | 2,130.00 | 23,351,900 |
Jun 07, 2024 | 2,180.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 17,291,900 |
Jun 06, 2024 | 2,240.00 | 2,260.00 | 2,150.00 | 2,190.00 | 2,190.00 | 37,665,500 |
Jun 05, 2024 | 2,280.00 | 2,310.00 | 2,230.00 | 2,260.00 | 2,260.00 | 17,675,600 |
Jun 04, 2024 | 2,240.00 | 2,330.00 | 2,240.00 | 2,280.00 | 2,280.00 | 42,763,000 |
Jun 03, 2024 | 2,240.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | 37,069,500 |
May 31, 2024 | 2,170.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 34,438,100 |
May 30, 2024 | 2,200.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 44,789,500 |
May 30, 2024 | 18.547045 Dividend | |||||
May 29, 2024 | 2,290.00 | 2,300.00 | 2,160.00 | 2,200.00 | 2,181.45 | 36,229,700 |
May 28, 2024 | 2,280.00 | 2,340.00 | 2,280.00 | 2,290.00 | 2,270.69 | 27,318,200 |
May 27, 2024 | 2,330.00 | 2,340.00 | 2,260.00 | 2,270.00 | 2,250.86 | 41,880,400 |
May 22, 2024 | 2,380.00 | 2,410.00 | 2,310.00 | 2,330.00 | 2,310.36 | 50,980,500 |
May 21, 2024 | 2,470.00 | 2,470.00 | 2,350.00 | 2,360.00 | 2,340.10 | 34,663,600 |
May 20, 2024 | 2,530.00 | 2,540.00 | 2,460.00 | 2,470.00 | 2,449.18 | 19,578,200 |
May 17, 2024 | 2,550.00 | 2,580.00 | 2,490.00 | 2,520.00 | 2,498.76 | 39,459,600 |
May 16, 2024 | 2,580.00 | 2,650.00 | 2,540.00 | 2,540.00 | 2,518.59 | 66,238,200 |
May 15, 2024 | 2,350.00 | 2,550.00 | 2,340.00 | 2,540.00 | 2,518.59 | 99,439,800 |
May 14, 2024 | 2,310.00 | 2,390.00 | 2,270.00 | 2,350.00 | 2,330.19 | 88,250,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |