Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 15, 2024 | 2,472.00 | 2,492.00 | 2,472.00 | 2,491.00 | 2,491.00 | 54,553 |
Oct 14, 2024 | 2,419.00 | 2,455.00 | 2,419.00 | 2,452.00 | 2,452.00 | 280,572 |
Oct 11, 2024 | 2,429.00 | 2,440.00 | 2,419.00 | 2,438.00 | 2,438.00 | 158,936 |
Oct 10, 2024 | 2,422.00 | 2,437.00 | 2,415.00 | 2,421.50 | 2,421.50 | 204,049 |
Oct 09, 2024 | 2,411.00 | 2,428.50 | 2,405.00 | 2,426.50 | 2,426.50 | 365,270 |
Oct 08, 2024 | 2,402.00 | 2,404.00 | 2,384.50 | 2,400.00 | 2,400.00 | 432,610 |
Oct 07, 2024 | 2,411.00 | 2,412.00 | 2,388.00 | 2,399.00 | 2,399.00 | 275,656 |
Oct 04, 2024 | 2,408.00 | 2,409.00 | 2,391.50 | 2,401.00 | 2,401.00 | 393,863 |
Oct 03, 2024 | 2,409.00 | 2,432.00 | 2,409.00 | 2,416.00 | 2,416.00 | 374,310 |
Oct 02, 2024 | 2,419.00 | 2,419.00 | 2,397.50 | 2,402.50 | 2,402.50 | 270,227 |
Oct 01, 2024 | 2,394.50 | 2,429.50 | 2,387.50 | 2,416.50 | 2,416.50 | 370,927 |
Sept 30, 2024 | 2,436.00 | 2,437.00 | 2,392.50 | 2,395.00 | 2,395.00 | 276,999 |
Sept 27, 2024 | 2,433.00 | 2,444.00 | 2,426.00 | 2,436.00 | 2,436.00 | 180,286 |
Sept 26, 2024 | 2,466.00 | 2,470.00 | 2,413.50 | 2,427.00 | 2,427.00 | 348,435 |
Sept 25, 2024 | 2,413.00 | 2,463.00 | 2,409.00 | 2,454.50 | 2,454.50 | 387,058 |
Sept 24, 2024 | 2,404.00 | 2,419.50 | 2,388.00 | 2,417.00 | 2,417.00 | 271,596 |
Sept 23, 2024 | 2,409.00 | 2,428.00 | 2,404.00 | 2,410.00 | 2,410.00 | 276,887 |
Sept 20, 2024 | 2,419.00 | 2,435.00 | 2,404.50 | 2,414.00 | 2,414.00 | 299,757 |
Sept 19, 2024 | 2,439.00 | 2,441.00 | 2,409.00 | 2,420.00 | 2,420.00 | 483,209 |
Sept 18, 2024 | 2,455.00 | 2,472.00 | 2,433.00 | 2,436.00 | 2,436.00 | 240,755 |
Sept 17, 2024 | 2,466.00 | 2,475.00 | 2,446.00 | 2,459.00 | 2,459.00 | 450,461 |
Sept 16, 2024 | 2,438.00 | 2,466.00 | 2,438.00 | 2,461.00 | 2,461.00 | 242,954 |
Sept 13, 2024 | 2,453.00 | 2,453.00 | 2,411.50 | 2,437.00 | 2,437.00 | 550,527 |
Sept 12, 2024 | 2,481.00 | 2,481.00 | 2,449.00 | 2,453.00 | 2,453.00 | 356,040 |
Sept 11, 2024 | 2,475.00 | 2,476.00 | 2,443.00 | 2,461.00 | 2,461.00 | 203,457 |
Sept 10, 2024 | 2,462.00 | 2,483.00 | 2,462.00 | 2,476.00 | 2,476.00 | 335,609 |
Sept 09, 2024 | 2,453.50 | 2,481.00 | 2,452.50 | 2,479.00 | 2,479.00 | 201,902 |
Sept 06, 2024 | 2,426.00 | 2,463.00 | 2,420.00 | 2,439.00 | 2,439.00 | 396,159 |
Sept 05, 2024 | 2,425.00 | 2,449.00 | 2,416.00 | 2,431.00 | 2,431.00 | 353,820 |
Sept 04, 2024 | 2,407.00 | 2,432.50 | 2,406.00 | 2,430.00 | 2,430.00 | 380,874 |
Sept 03, 2024 | 2,404.50 | 2,411.00 | 2,393.50 | 2,399.00 | 2,399.00 | 256,958 |
Sept 02, 2024 | 2,404.00 | 2,404.00 | 2,389.00 | 2,401.00 | 2,401.00 | 218,630 |
Aug 30, 2024 | 2,406.00 | 2,411.00 | 2,397.00 | 2,399.00 | 2,399.00 | 355,270 |
Aug 29, 2024 | 2,386.00 | 2,408.50 | 2,386.00 | 2,408.50 | 2,408.50 | 351,155 |
Aug 28, 2024 | 2,376.00 | 2,386.00 | 2,371.00 | 2,380.00 | 2,380.00 | 268,234 |
Aug 27, 2024 | 2,376.00 | 2,394.00 | 2,363.00 | 2,375.00 | 2,375.00 | 380,115 |
Aug 23, 2024 | 2,380.00 | 2,388.00 | 2,369.00 | 2,372.00 | 2,372.00 | 253,191 |
Aug 22, 2024 | 2,378.00 | 2,390.00 | 2,378.00 | 2,381.50 | 2,381.50 | 284,883 |
Aug 21, 2024 | 2,369.00 | 2,378.00 | 2,363.00 | 2,370.00 | 2,370.00 | 168,897 |
Aug 20, 2024 | 2,383.00 | 2,386.00 | 2,363.00 | 2,369.00 | 2,369.00 | 234,082 |
Aug 19, 2024 | 2,374.00 | 2,387.00 | 2,363.00 | 2,386.00 | 2,386.00 | 148,249 |
Aug 16, 2024 | 2,378.00 | 2,390.00 | 2,373.00 | 2,383.00 | 2,383.00 | 235,186 |
Aug 15, 2024 | 2,379.00 | 2,393.00 | 2,373.00 | 2,382.00 | 2,382.00 | 437,814 |
Aug 14, 2024 | 2,360.00 | 2,375.00 | 2,359.00 | 2,372.00 | 2,372.00 | 342,451 |
Aug 13, 2024 | 2,353.00 | 2,362.00 | 2,336.00 | 2,351.00 | 2,351.00 | 258,431 |
Aug 12, 2024 | 2,337.00 | 2,363.00 | 2,337.00 | 2,352.00 | 2,352.00 | 385,836 |
Aug 09, 2024 | 2,336.00 | 2,354.00 | 2,335.00 | 2,341.00 | 2,341.00 | 289,360 |
Aug 08, 2024 | 2,339.00 | 2,350.00 | 2,326.00 | 2,343.50 | 2,343.50 | 481,139 |
Aug 07, 2024 | 2,340.00 | 2,348.00 | 2,316.00 | 2,338.00 | 2,338.00 | 491,061 |
Aug 06, 2024 | 2,342.00 | 2,352.00 | 2,327.00 | 2,336.00 | 2,336.00 | 478,710 |
Aug 05, 2024 | 2,375.00 | 2,380.00 | 2,309.50 | 2,329.50 | 2,329.50 | 795,308 |
Aug 02, 2024 | 2,373.00 | 2,390.00 | 2,357.00 | 2,361.00 | 2,361.00 | 613,702 |
Aug 01, 2024 | 2,402.00 | 2,425.00 | 2,378.50 | 2,382.00 | 2,382.00 | 654,876 |
Jul 31, 2024 | 2,381.50 | 2,402.00 | 2,375.00 | 2,395.50 | 2,395.50 | 393,097 |
Jul 30, 2024 | 2,357.00 | 2,375.00 | 2,357.00 | 2,371.50 | 2,371.50 | 479,654 |
Jul 29, 2024 | 2,368.00 | 2,375.50 | 2,353.00 | 2,356.50 | 2,356.50 | 388,176 |
Jul 26, 2024 | 2,301.00 | 2,369.00 | 2,301.00 | 2,369.00 | 2,369.00 | 477,961 |
Jul 25, 2024 | 2,288.00 | 2,320.50 | 2,288.00 | 2,313.00 | 2,313.00 | 492,267 |
Jul 24, 2024 | 2,270.00 | 2,311.00 | 2,265.00 | 2,297.00 | 2,297.00 | 583,693 |
Jul 23, 2024 | 2,260.00 | 2,304.00 | 2,246.00 | 2,288.00 | 2,288.00 | 716,963 |
Jul 22, 2024 | 2,203.00 | 2,205.00 | 2,184.00 | 2,193.00 | 2,193.00 | 331,912 |
Jul 19, 2024 | 2,192.00 | 2,205.00 | 2,187.00 | 2,195.50 | 2,195.50 | 317,078 |
Jul 18, 2024 | 2,196.00 | 2,217.50 | 2,192.00 | 2,198.50 | 2,198.50 | 527,529 |
Jul 17, 2024 | 2,182.00 | 2,200.00 | 2,167.00 | 2,192.00 | 2,192.00 | 280,285 |
Jul 16, 2024 | 2,168.00 | 2,191.00 | 2,162.00 | 2,181.00 | 2,181.00 | 332,390 |
Jul 15, 2024 | 2,188.00 | 2,200.00 | 2,171.00 | 2,171.50 | 2,171.50 | 208,552 |
Jul 12, 2024 | 2,184.00 | 2,197.00 | 2,176.00 | 2,195.50 | 2,195.50 | 249,887 |
Jul 11, 2024 | 2,166.00 | 2,172.00 | 2,156.00 | 2,169.00 | 2,169.00 | 299,653 |
Jul 10, 2024 | 2,160.00 | 2,166.00 | 2,147.00 | 2,158.00 | 2,158.00 | 317,155 |
Jul 09, 2024 | 2,153.00 | 2,176.00 | 2,147.00 | 2,151.00 | 2,151.00 | 402,037 |
Jul 08, 2024 | 2,144.00 | 2,173.00 | 2,144.00 | 2,157.00 | 2,157.00 | 376,610 |
Jul 05, 2024 | 2,164.00 | 2,172.00 | 2,134.50 | 2,137.00 | 2,137.00 | 443,836 |
Jul 04, 2024 | 2,149.00 | 2,169.00 | 2,147.00 | 2,159.00 | 2,159.00 | 211,659 |
Jul 03, 2024 | 2,122.00 | 2,138.00 | 2,114.00 | 2,138.00 | 2,138.00 | 407,565 |
Jul 02, 2024 | 2,162.00 | 2,165.00 | 2,115.00 | 2,141.00 | 2,141.00 | 656,650 |
Jul 01, 2024 | 2,171.00 | 2,178.50 | 2,149.50 | 2,176.50 | 2,176.50 | 446,928 |
Jun 28, 2024 | 2,213.00 | 2,223.00 | 2,155.00 | 2,164.00 | 2,164.00 | 380,172 |
Jun 27, 2024 | 2,202.00 | 2,216.00 | 2,195.00 | 2,206.00 | 2,206.00 | 404,009 |
Jun 26, 2024 | 2,227.50 | 2,235.00 | 2,197.00 | 2,199.50 | 2,199.50 | 319,651 |
Jun 25, 2024 | 2,242.00 | 2,245.00 | 2,218.00 | 2,224.00 | 2,224.00 | 296,946 |
Jun 24, 2024 | 2,257.00 | 2,271.00 | 2,250.00 | 2,255.00 | 2,255.00 | 323,811 |
Jun 21, 2024 | 2,242.00 | 2,272.00 | 2,234.00 | 2,264.00 | 2,264.00 | 412,870 |
Jun 20, 2024 | 2,229.00 | 2,240.00 | 2,214.00 | 2,239.50 | 2,239.50 | 352,262 |
Jun 19, 2024 | 2,211.00 | 2,227.00 | 2,206.00 | 2,224.50 | 2,224.50 | 139,920 |
Jun 18, 2024 | 2,198.00 | 2,228.00 | 2,198.00 | 2,219.00 | 2,219.00 | 303,624 |
Jun 17, 2024 | 2,217.00 | 2,220.00 | 2,182.00 | 2,202.00 | 2,202.00 | 260,080 |
Jun 14, 2024 | 2,219.00 | 2,232.50 | 2,211.00 | 2,222.00 | 2,222.00 | 329,435 |
Jun 13, 2024 | 2,222.00 | 2,226.00 | 2,200.00 | 2,219.00 | 2,219.00 | 361,644 |
Jun 13, 2024 | 16.2 Dividend | |||||
Jun 12, 2024 | 2,205.00 | 2,240.00 | 2,202.00 | 2,237.00 | 2,220.80 | 358,229 |
Jun 11, 2024 | 2,215.00 | 2,218.00 | 2,187.00 | 2,192.00 | 2,176.13 | 375,591 |
Jun 10, 2024 | 2,216.00 | 2,222.00 | 2,186.50 | 2,212.00 | 2,195.98 | 417,262 |
Jun 07, 2024 | 2,208.00 | 2,243.50 | 2,196.00 | 2,239.00 | 2,222.79 | 317,161 |
Jun 06, 2024 | 2,202.00 | 2,221.00 | 2,198.00 | 2,200.50 | 2,184.56 | 296,425 |
Jun 05, 2024 | 2,211.00 | 2,215.00 | 2,190.00 | 2,197.00 | 2,181.09 | 378,460 |
Jun 04, 2024 | 2,173.00 | 2,195.00 | 2,169.00 | 2,177.00 | 2,161.23 | 391,140 |
Jun 03, 2024 | 2,215.00 | 2,215.00 | 2,156.50 | 2,164.00 | 2,148.33 | 366,444 |
May 31, 2024 | 2,184.00 | 2,198.00 | 2,173.50 | 2,185.50 | 2,169.67 | 284,330 |
May 30, 2024 | 2,181.00 | 2,193.00 | 2,172.00 | 2,186.00 | 2,170.17 | 386,911 |
May 29, 2024 | 2,174.00 | 2,191.50 | 2,170.00 | 2,183.00 | 2,167.19 | 388,018 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |