Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 3,055.00 | 3,054.80 | 2,947.00 | 3,025.00 | 3,025.00 | 139,047 |
Oct 03, 2024 | 3,015.00 | 3,108.90 | 3,020.00 | 3,055.10 | 3,055.10 | 54,741 |
Oct 02, 2024 | 3,061.40 | 3,080.00 | 3,001.10 | 3,015.40 | 3,015.40 | 208,855 |
Oct 01, 2024 | 3,129.00 | 3,130.00 | 3,074.00 | 3,107.20 | 3,107.20 | 15,423 |
Sept 30, 2024 | 3,134.20 | 3,180.40 | 3,055.00 | 3,129.00 | 3,129.00 | 161,422 |
Sept 27, 2024 | 3,140.10 | 3,186.00 | 3,105.00 | 3,134.20 | 3,134.20 | 209,417 |
Sept 26, 2024 | 3,035.10 | 3,159.90 | 3,035.10 | 3,140.00 | 3,140.00 | 661,310 |
Sept 25, 2024 | 3,001.20 | 3,069.90 | 3,001.20 | 3,035.10 | 3,035.10 | 153,582 |
Sept 24, 2024 | 2,984.40 | 3,064.80 | 2,990.40 | 3,031.50 | 3,031.50 | 399,332 |
Sept 23, 2024 | 2,942.70 | 2,999.00 | 2,900.00 | 2,941.10 | 2,941.10 | 534,893 |
Sept 17, 2024 | 2,960.10 | 2,963.00 | 2,900.00 | 2,900.00 | 2,900.00 | 288,504 |
Sept 16, 2024 | 2,980.10 | 3,005.00 | 2,950.00 | 2,958.70 | 2,958.70 | 111,586 |
Sept 13, 2024 | 2,997.30 | 3,020.00 | 2,938.30 | 2,961.70 | 2,961.70 | 71,287 |
Sept 12, 2024 | 2,980.10 | 3,000.00 | 2,985.00 | 2,993.90 | 2,993.90 | 166,170 |
Sept 11, 2024 | 2,960.00 | 2,999.90 | 2,964.50 | 2,980.10 | 2,980.10 | 114,214 |
Sept 10, 2024 | 3,010.10 | 3,010.10 | 2,961.00 | 2,965.10 | 2,965.10 | 329,134 |
Sept 09, 2024 | 3,040.00 | 3,062.20 | 2,961.40 | 3,000.00 | 3,000.00 | 196,814 |
Sept 06, 2024 | 3,118.40 | 3,112.60 | 3,016.00 | 3,035.90 | 3,035.90 | 69,923 |
Sept 05, 2024 | 3,140.00 | 3,139.90 | 3,101.30 | 3,101.30 | 3,101.30 | 193,063 |
Sept 04, 2024 | 3,156.10 | 3,184.10 | 3,116.40 | 3,140.10 | 3,140.10 | 423,091 |
Sept 03, 2024 | 3,221.50 | 3,208.10 | 3,103.50 | 3,150.00 | 3,150.00 | 410,205 |
Sept 02, 2024 | 3,200.00 | 3,249.90 | 3,187.30 | 3,221.50 | 3,221.50 | 46,693 |
Aug 30, 2024 | 3,169.90 | 3,260.00 | 3,169.90 | 3,200.00 | 3,200.00 | 592,296 |
Aug 29, 2024 | 3,190.00 | 3,182.50 | 3,144.80 | 3,170.00 | 3,170.00 | 292,748 |
Aug 28, 2024 | 3,175.00 | 3,175.00 | 3,150.10 | 3,160.00 | 3,160.00 | 260,808 |
Aug 27, 2024 | 3,179.50 | 3,183.70 | 3,170.00 | 3,173.70 | 3,173.70 | 160,992 |
Aug 26, 2024 | 3,161.00 | 3,206.10 | 3,179.80 | 3,179.50 | 3,179.50 | 81,304 |
Aug 23, 2024 | 3,172.00 | 3,199.90 | 3,172.00 | 3,178.00 | 3,178.00 | 265,439 |
Aug 22, 2024 | 3,170.00 | 3,194.00 | 3,168.00 | 3,172.90 | 3,172.90 | 249,682 |
Aug 21, 2024 | 3,200.00 | 3,230.00 | 3,151.00 | 3,173.30 | 3,173.30 | 167,511 |
Aug 20, 2024 | 3,205.00 | 3,249.80 | 3,172.20 | 3,200.00 | 3,200.00 | 267,233 |
Aug 19, 2024 | 3,249.90 | 3,219.60 | 3,160.10 | 3,194.30 | 3,194.30 | 59,008 |
Aug 16, 2024 | 3,234.20 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | 54,156 |
Aug 14, 2024 | 3,200.00 | 3,234.10 | 3,162.30 | 3,220.00 | 3,220.00 | 47,655 |
Aug 13, 2024 | 3,182.00 | 3,216.90 | 3,179.40 | 3,200.00 | 3,200.00 | 29,062 |
Aug 12, 2024 | 3,234.10 | 3,190.00 | 3,171.30 | 3,180.30 | 3,180.30 | 165,657 |
Aug 09, 2024 | 3,199.90 | 3,188.00 | 3,150.00 | 3,188.00 | 3,188.00 | 117,806 |
Aug 08, 2024 | 3,200.00 | 3,220.00 | 3,169.60 | 3,200.00 | 3,200.00 | 701,712 |
Aug 07, 2024 | 3,209.80 | 3,212.40 | 3,194.00 | 3,200.00 | 3,200.00 | 653,403 |
Aug 06, 2024 | 3,186.00 | 3,230.00 | 3,080.00 | 3,200.00 | 3,200.00 | 162,103 |
Aug 05, 2024 | 3,200.00 | 3,234.10 | 3,170.00 | 3,186.50 | 3,186.50 | 2,595,924 |
Aug 02, 2024 | 3,238.70 | 3,252.00 | 3,220.80 | 3,252.00 | 3,252.00 | 210,626 |
Aug 01, 2024 | 3,286.70 | 3,290.00 | 3,233.80 | 3,287.00 | 3,287.00 | 80,122 |
Jul 31, 2024 | 3,250.00 | 3,299.00 | 3,265.00 | 3,282.00 | 3,282.00 | 562,016 |
Jul 30, 2024 | 3,272.10 | 3,300.00 | 3,250.00 | 3,262.20 | 3,262.20 | 437,288 |
Jul 29, 2024 | 3,247.20 | 3,299.00 | 3,230.10 | 3,272.10 | 3,272.10 | 246,087 |
Jul 26, 2024 | 3,200.10 | 3,241.10 | 3,195.00 | 3,200.00 | 3,200.00 | 449,222 |
Jul 25, 2024 | 3,250.00 | 3,259.90 | 3,200.00 | 3,200.10 | 3,200.10 | 328,466 |
Jul 24, 2024 | 3,300.00 | 3,277.20 | 3,211.00 | 3,272.00 | 3,272.00 | 329,971 |
Jul 23, 2024 | 3,300.00 | 3,350.00 | 3,250.10 | 3,300.00 | 3,300.00 | 183,954 |
Jul 22, 2024 | 3,255.00 | 3,306.40 | 3,250.00 | 3,305.00 | 3,305.00 | 150,458 |
Jul 19, 2024 | 3,299.00 | 3,331.20 | 3,255.70 | 3,255.70 | 3,255.70 | 476,393 |
Jul 18, 2024 | 3,300.00 | 3,330.00 | 3,250.00 | 3,277.30 | 3,277.30 | 165,676 |
Jul 17, 2024 | 3,325.00 | 3,335.00 | 3,290.00 | 3,300.00 | 3,300.00 | 121,632 |
Jul 15, 2024 | 3,336.20 | 3,328.30 | 3,309.00 | 3,322.40 | 3,322.40 | 39,044 |
Jul 12, 2024 | 3,370.00 | 3,370.00 | 3,246.00 | 3,370.00 | 3,370.00 | 49,353 |
Jul 11, 2024 | 3,370.00 | 3,370.00 | 3,316.00 | 3,370.00 | 3,370.00 | 68,374 |
Jul 10, 2024 | 3,370.00 | 3,391.20 | 3,329.90 | 3,370.00 | 3,370.00 | 9,483 |
Jul 09, 2024 | 3,328.00 | 3,330.00 | 3,285.00 | 3,328.00 | 3,328.00 | 37,961 |
Jul 08, 2024 | 3,330.00 | 3,340.00 | 3,210.00 | 3,330.00 | 3,330.00 | 46,779 |
Jul 05, 2024 | 3,284.90 | 3,290.00 | 3,185.10 | 3,284.80 | 3,284.80 | 4,601 |
Jul 04, 2024 | 3,220.00 | 3,220.00 | 3,173.00 | 3,196.50 | 3,196.50 | 4,874 |
Jul 03, 2024 | 3,172.20 | 3,214.00 | 3,150.00 | 3,172.20 | 3,172.20 | 25,650 |
Jul 02, 2024 | 3,145.00 | 3,229.60 | 3,103.00 | 3,145.00 | 3,145.00 | 44,149 |
Jul 01, 2024 | 3,190.00 | 3,200.00 | 3,096.50 | 3,190.00 | 3,190.00 | 15,115 |
Jun 28, 2024 | 3,085.00 | 3,118.50 | 3,050.00 | 3,085.00 | 3,085.00 | 138,064 |
Jun 27, 2024 | 3,050.00 | 3,085.10 | 3,036.00 | 3,050.00 | 3,050.00 | 128,822 |
Jun 26, 2024 | 3,029.80 | 3,128.00 | 3,029.80 | 3,029.80 | 3,029.80 | 472,841 |
Jun 25, 2024 | 3,100.00 | 3,187.30 | 3,100.00 | 3,100.00 | 3,100.00 | 490,876 |
Jun 24, 2024 | 3,140.00 | 3,166.70 | 3,140.00 | 3,140.00 | 3,140.00 | 138,428 |
Jun 21, 2024 | 3,140.00 | 3,360.00 | 3,140.00 | 3,140.00 | 3,140.00 | 258,748 |
Jun 19, 2024 | 3,200.00 | 3,200.00 | 3,140.00 | 3,200.00 | 3,200.00 | 112,017 |
Jun 18, 2024 | 3,150.00 | 3,220.00 | 3,145.20 | 3,151.10 | 3,151.10 | 8,340 |
Jun 17, 2024 | 3,200.00 | 3,210.00 | 3,141.00 | 3,200.00 | 3,200.00 | 38,742 |
Jun 14, 2024 | 3,215.00 | 3,215.00 | 3,140.00 | 3,215.00 | 3,215.00 | 44,354 |
Jun 13, 2024 | 3,130.00 | 3,250.00 | 3,130.00 | 3,130.00 | 3,130.00 | 476,570 |
Jun 12, 2024 | 3,250.00 | 3,250.00 | 3,175.00 | 3,250.00 | 3,250.00 | 71,470 |
Jun 11, 2024 | 3,190.00 | 3,190.00 | 3,142.00 | 3,190.00 | 3,190.00 | 17,794 |
Jun 10, 2024 | 3,142.00 | 3,197.30 | 3,140.00 | 3,145.50 | 3,145.50 | 7,035 |
Jun 07, 2024 | 3,140.00 | 3,205.00 | 3,140.00 | 3,140.00 | 3,140.00 | 17,577 |
Jun 06, 2024 | 3,140.00 | 3,280.00 | 3,140.00 | 3,140.00 | 3,140.00 | 546,693 |
Jun 05, 2024 | 3,200.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 23,644 |
Jun 04, 2024 | 3,200.00 | 3,313.00 | 3,200.00 | 3,200.00 | 3,200.00 | 492,661 |
Jun 03, 2024 | 3,264.00 | 3,310.00 | 3,200.00 | 3,264.00 | 3,264.00 | 64,588 |
May 31, 2024 | 3,300.00 | 3,350.40 | 3,250.00 | 3,300.00 | 3,300.00 | 95,663 |
May 30, 2024 | 3,289.00 | 3,338.70 | 3,229.90 | 3,289.00 | 3,289.00 | 13,362 |
May 29, 2024 | 3,300.00 | 3,340.00 | 3,242.00 | 3,300.00 | 3,300.00 | 195,434 |
May 28, 2024 | 3,350.00 | 3,400.10 | 3,280.00 | 3,350.00 | 3,350.00 | 23,416 |
May 27, 2024 | 3,260.00 | 3,269.00 | 3,175.30 | 3,260.00 | 3,260.00 | 13,798 |
May 24, 2024 | 3,180.00 | 3,194.90 | 3,115.00 | 3,180.00 | 3,180.00 | 14,652 |
May 23, 2024 | 3,140.00 | 3,196.40 | 3,120.00 | 3,140.00 | 3,140.00 | 20,941 |
May 22, 2024 | 3,150.00 | 3,179.90 | 3,141.40 | 3,150.00 | 3,150.00 | 23,808 |
May 20, 2024 | 3,130.70 | 3,140.00 | 3,100.00 | 3,130.30 | 3,130.30 | 1,299 |
May 17, 2024 | 3,100.00 | 3,168.50 | 3,050.10 | 3,100.00 | 3,100.00 | 14,886 |
May 16, 2024 | 3,140.00 | 3,145.00 | 3,130.00 | 3,140.00 | 3,140.00 | 14,129 |
May 15, 2024 | 3,120.00 | 3,199.00 | 3,118.80 | 3,120.00 | 3,120.00 | 24,207 |
May 14, 2024 | 3,150.00 | 3,160.00 | 3,086.10 | 3,150.00 | 3,150.00 | 53,992 |
May 13, 2024 | 3,051.00 | 3,170.50 | 3,051.00 | 3,051.00 | 3,051.00 | 19,361 |
May 10, 2024 | 3,155.00 | 3,185.00 | 3,142.00 | 3,155.00 | 3,155.00 | 155,039 |
May 09, 2024 | 3,190.50 | 3,241.50 | 3,152.00 | 3,190.50 | 3,190.50 | 34,562 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |