Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 1,519.63 | 1,533.48 | 1,511.13 | 1,526.22 | 1,526.22 | 37,100 |
Sept 22, 2023 | 1,517.19 | 1,535.53 | 1,500.01 | 1,526.13 | 1,526.13 | 48,300 |
Sept 21, 2023 | 1,540.90 | 1,560.00 | 1,519.04 | 1,519.51 | 1,519.51 | 35,900 |
Sept 20, 2023 | 1,545.22 | 1,558.42 | 1,542.08 | 1,542.14 | 1,542.14 | 36,700 |
Sept 19, 2023 | 1,542.20 | 1,549.29 | 1,535.14 | 1,543.95 | 1,543.95 | 32,400 |
Sept 18, 2023 | 1,524.00 | 1,541.38 | 1,522.30 | 1,535.12 | 1,535.12 | 45,700 |
Sept 15, 2023 | 1,511.66 | 1,529.11 | 1,508.84 | 1,521.42 | 1,521.42 | 69,500 |
Sept 14, 2023 | 1,517.54 | 1,528.80 | 1,505.06 | 1,519.65 | 1,519.65 | 56,200 |
Sept 13, 2023 | 1,504.94 | 1,517.00 | 1,497.34 | 1,505.07 | 1,505.07 | 70,200 |
Sept 12, 2023 | 1,489.98 | 1,516.00 | 1,484.04 | 1,503.50 | 1,503.50 | 49,900 |
Sept 11, 2023 | 1,482.05 | 1,497.46 | 1,479.02 | 1,488.58 | 1,488.58 | 29,400 |
Sept 08, 2023 | 1,473.93 | 1,488.74 | 1,468.14 | 1,473.08 | 1,473.08 | 27,900 |
Sept 07, 2023 | 1,462.18 | 1,480.24 | 1,450.66 | 1,471.32 | 1,471.32 | 34,700 |
Sept 06, 2023 | 1,455.83 | 1,469.99 | 1,443.15 | 1,460.00 | 1,460.00 | 23,000 |
Sept 05, 2023 | 1,487.31 | 1,498.49 | 1,456.40 | 1,457.78 | 1,457.78 | 32,100 |
Sept 01, 2023 | 1,490.15 | 1,499.91 | 1,484.01 | 1,490.06 | 1,490.06 | 27,300 |
Aug 31, 2023 | 1,482.21 | 1,487.23 | 1,472.29 | 1,478.92 | 1,478.92 | 55,900 |
Aug 30, 2023 | 1,472.01 | 1,491.54 | 1,472.01 | 1,482.17 | 1,482.17 | 31,200 |
Aug 29, 2023 | 1,474.00 | 1,482.28 | 1,459.00 | 1,478.58 | 1,478.58 | 34,400 |
Aug 28, 2023 | 1,462.40 | 1,484.30 | 1,460.98 | 1,473.77 | 1,473.77 | 37,100 |
Aug 25, 2023 | 1,463.72 | 1,479.36 | 1,458.34 | 1,465.64 | 1,465.64 | 21,200 |
Aug 24, 2023 | 1,460.91 | 1,482.00 | 1,460.11 | 1,467.27 | 1,467.27 | 23,300 |
Aug 23, 2023 | 1,468.94 | 1,477.07 | 1,460.60 | 1,464.57 | 1,464.57 | 44,600 |
Aug 22, 2023 | 1,475.80 | 1,481.09 | 1,454.37 | 1,464.83 | 1,464.83 | 53,600 |
Aug 21, 2023 | 1,495.56 | 1,495.56 | 1,475.54 | 1,475.80 | 1,475.80 | 22,600 |
Aug 18, 2023 | 1,490.16 | 1,500.71 | 1,480.01 | 1,495.11 | 1,495.11 | 35,400 |
Aug 17, 2023 | 1,503.39 | 1,511.24 | 1,490.89 | 1,492.88 | 1,492.88 | 39,100 |
Aug 16, 2023 | 1,493.76 | 1,512.58 | 1,490.42 | 1,504.53 | 1,504.53 | 47,200 |
Aug 15, 2023 | 1,494.46 | 1,502.85 | 1,490.50 | 1,494.94 | 1,494.94 | 25,900 |
Aug 14, 2023 | 1,508.20 | 1,511.00 | 1,499.39 | 1,504.99 | 1,504.99 | 36,100 |
Aug 11, 2023 | 1,500.62 | 1,514.51 | 1,500.00 | 1,506.20 | 1,506.20 | 29,000 |
Aug 10, 2023 | 1,509.88 | 1,519.96 | 1,502.59 | 1,504.52 | 1,504.52 | 31,400 |
Aug 09, 2023 | 1,501.00 | 1,515.40 | 1,494.78 | 1,502.01 | 1,502.01 | 27,500 |
Aug 08, 2023 | 1,493.79 | 1,513.45 | 1,492.10 | 1,500.75 | 1,500.75 | 39,300 |
Aug 07, 2023 | 1,479.26 | 1,507.95 | 1,471.05 | 1,498.75 | 1,498.75 | 32,100 |
Aug 04, 2023 | 1,474.51 | 1,482.66 | 1,460.03 | 1,467.03 | 1,467.03 | 38,500 |
Aug 03, 2023 | 1,443.00 | 1,474.67 | 1,427.44 | 1,474.64 | 1,474.64 | 34,700 |
Aug 02, 2023 | 1,432.01 | 1,446.64 | 1,431.10 | 1,445.33 | 1,445.33 | 32,600 |
Aug 01, 2023 | 1,443.06 | 1,458.06 | 1,433.73 | 1,435.10 | 1,435.10 | 30,400 |
Jul 31, 2023 | 1,444.78 | 1,457.23 | 1,440.73 | 1,449.71 | 1,449.71 | 31,100 |
Jul 28, 2023 | 1,455.00 | 1,457.71 | 1,444.54 | 1,447.48 | 1,447.48 | 32,200 |
Jul 27, 2023 | 1,441.78 | 1,454.59 | 1,427.56 | 1,445.41 | 1,445.41 | 33,700 |
Jul 26, 2023 | 1,424.99 | 1,448.49 | 1,423.60 | 1,438.92 | 1,438.92 | 32,500 |
Jul 25, 2023 | 1,429.86 | 1,434.35 | 1,420.96 | 1,420.99 | 1,420.99 | 19,700 |
Jul 24, 2023 | 1,431.96 | 1,440.99 | 1,420.90 | 1,424.97 | 1,424.97 | 23,800 |
Jul 21, 2023 | 1,434.28 | 1,439.08 | 1,421.59 | 1,435.34 | 1,435.34 | 25,500 |
Jul 20, 2023 | 1,404.67 | 1,430.45 | 1,402.68 | 1,428.43 | 1,428.43 | 29,100 |
Jul 19, 2023 | 1,395.00 | 1,406.30 | 1,388.60 | 1,402.16 | 1,402.16 | 29,300 |
Jul 18, 2023 | 1,391.65 | 1,409.35 | 1,391.65 | 1,395.50 | 1,395.50 | 16,900 |
Jul 17, 2023 | 1,380.12 | 1,410.30 | 1,376.04 | 1,394.19 | 1,394.19 | 25,600 |
Jul 14, 2023 | 1,387.28 | 1,392.33 | 1,375.01 | 1,379.52 | 1,379.52 | 36,100 |
Jul 13, 2023 | 1,393.64 | 1,400.00 | 1,381.73 | 1,384.60 | 1,384.60 | 33,200 |
Jul 12, 2023 | 1,396.44 | 1,399.94 | 1,383.15 | 1,386.72 | 1,386.72 | 19,900 |
Jul 11, 2023 | 1,368.64 | 1,391.62 | 1,368.64 | 1,390.44 | 1,390.44 | 22,500 |
Jul 10, 2023 | 1,375.91 | 1,394.74 | 1,368.44 | 1,368.47 | 1,368.47 | 22,300 |
Jul 07, 2023 | 1,360.00 | 1,391.74 | 1,360.00 | 1,377.90 | 1,377.90 | 24,900 |
Jul 06, 2023 | 1,360.00 | 1,376.00 | 1,359.00 | 1,365.16 | 1,365.16 | 29,400 |
Jul 05, 2023 | 1,358.05 | 1,373.81 | 1,345.00 | 1,368.55 | 1,368.55 | 25,500 |
Jul 03, 2023 | 1,377.00 | 1,386.51 | 1,352.90 | 1,370.01 | 1,370.01 | 20,800 |
Jun 30, 2023 | 1,375.28 | 1,400.00 | 1,375.06 | 1,383.18 | 1,383.18 | 43,300 |
Jun 29, 2023 | 1,336.39 | 1,372.51 | 1,336.02 | 1,372.46 | 1,372.46 | 41,400 |
Jun 28, 2023 | 1,340.77 | 1,348.29 | 1,316.06 | 1,333.55 | 1,333.55 | 40,600 |
Jun 27, 2023 | 1,341.14 | 1,356.45 | 1,334.00 | 1,342.94 | 1,342.94 | 34,100 |
Jun 26, 2023 | 1,326.02 | 1,349.38 | 1,326.02 | 1,335.13 | 1,335.13 | 41,800 |
Jun 23, 2023 | 1,327.83 | 1,332.34 | 1,315.99 | 1,324.05 | 1,324.05 | 104,800 |
Jun 22, 2023 | 1,337.07 | 1,337.07 | 1,322.57 | 1,331.52 | 1,331.52 | 34,800 |
Jun 21, 2023 | 1,337.99 | 1,345.78 | 1,328.56 | 1,337.07 | 1,337.07 | 41,700 |
Jun 20, 2023 | 1,349.38 | 1,349.88 | 1,329.50 | 1,336.74 | 1,336.74 | 35,100 |
Jun 16, 2023 | 1,347.62 | 1,358.55 | 1,338.72 | 1,343.69 | 1,343.69 | 53,700 |
Jun 15, 2023 | 1,328.64 | 1,343.30 | 1,326.51 | 1,338.48 | 1,338.48 | 35,700 |
Jun 14, 2023 | 1,341.74 | 1,347.43 | 1,327.07 | 1,330.70 | 1,330.70 | 37,200 |
Jun 13, 2023 | 1,343.46 | 1,367.00 | 1,343.46 | 1,345.95 | 1,345.95 | 20,900 |
Jun 12, 2023 | 1,341.18 | 1,344.09 | 1,330.05 | 1,336.54 | 1,336.54 | 16,900 |
Jun 09, 2023 | 1,340.47 | 1,356.23 | 1,337.00 | 1,342.27 | 1,342.27 | 24,500 |
Jun 08, 2023 | 1,357.17 | 1,357.17 | 1,342.43 | 1,343.08 | 1,343.08 | 22,700 |
Jun 07, 2023 | 1,354.79 | 1,368.00 | 1,343.28 | 1,361.04 | 1,361.04 | 25,300 |
Jun 06, 2023 | 1,337.92 | 1,353.91 | 1,331.15 | 1,350.16 | 1,350.16 | 21,100 |
Jun 05, 2023 | 1,368.52 | 1,368.52 | 1,333.78 | 1,341.17 | 1,341.17 | 32,500 |
Jun 02, 2023 | 1,336.19 | 1,365.00 | 1,333.20 | 1,362.18 | 1,362.18 | 43,000 |
Jun 01, 2023 | 1,321.30 | 1,336.12 | 1,308.40 | 1,331.18 | 1,331.18 | 42,200 |
May 31, 2023 | 1,334.99 | 1,335.84 | 1,310.01 | 1,314.73 | 1,314.73 | 101,200 |
May 30, 2023 | 1,320.00 | 1,340.88 | 1,319.04 | 1,337.19 | 1,337.19 | 32,700 |
May 26, 2023 | 1,321.31 | 1,339.29 | 1,312.51 | 1,328.65 | 1,328.65 | 39,900 |
May 25, 2023 | 1,316.89 | 1,327.99 | 1,301.78 | 1,313.95 | 1,313.95 | 27,100 |
May 24, 2023 | 1,336.25 | 1,338.74 | 1,317.01 | 1,318.55 | 1,318.55 | 29,500 |
May 23, 2023 | 1,352.81 | 1,354.40 | 1,333.66 | 1,341.27 | 1,341.27 | 33,600 |
May 22, 2023 | 1,359.70 | 1,367.01 | 1,334.52 | 1,359.04 | 1,359.04 | 33,700 |
May 19, 2023 | 1,363.74 | 1,369.69 | 1,353.37 | 1,359.37 | 1,359.37 | 27,500 |
May 18, 2023 | 1,338.49 | 1,357.77 | 1,331.65 | 1,350.22 | 1,350.22 | 26,900 |
May 17, 2023 | 1,361.57 | 1,363.80 | 1,338.75 | 1,348.09 | 1,348.09 | 26,600 |
May 16, 2023 | 1,365.96 | 1,370.00 | 1,350.07 | 1,357.31 | 1,357.31 | 22,700 |
May 15, 2023 | 1,373.56 | 1,380.00 | 1,368.89 | 1,370.78 | 1,370.78 | 21,500 |
May 12, 2023 | 1,378.53 | 1,384.00 | 1,360.08 | 1,369.02 | 1,369.02 | 19,100 |
May 11, 2023 | 1,363.00 | 1,376.51 | 1,351.68 | 1,373.87 | 1,373.87 | 21,600 |
May 10, 2023 | 1,382.25 | 1,382.25 | 1,355.65 | 1,366.62 | 1,366.62 | 21,700 |
May 09, 2023 | 1,364.09 | 1,376.70 | 1,360.00 | 1,368.72 | 1,368.72 | 21,000 |
May 08, 2023 | 1,359.84 | 1,376.74 | 1,348.03 | 1,373.95 | 1,373.95 | 27,200 |
May 05, 2023 | 1,350.34 | 1,365.00 | 1,343.70 | 1,352.13 | 1,352.13 | 26,800 |
May 04, 2023 | 1,342.49 | 1,343.37 | 1,319.03 | 1,336.50 | 1,336.50 | 28,500 |
May 03, 2023 | 1,354.86 | 1,364.82 | 1,343.20 | 1,343.20 | 1,343.20 | 30,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |