Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 24, 2024 | - | - | - | - | - | - |
Sept 23, 2024 | 1,390.00 | 1,415.00 | 1,301.20 | 1,318.20 | 1,318.20 | 25,250 |
Sept 20, 2024 | 1,364.00 | 1,364.00 | 1,265.00 | 1,331.65 | 1,331.65 | 20,000 |
Sept 20, 2024 | 0.55 Dividend | |||||
Sept 20, 2024 | 5:4 Stock Split | |||||
Sept 19, 2024 | 1,300.00 | 1,310.40 | 1,227.24 | 1,241.04 | 1,240.49 | 15,250 |
Sept 18, 2024 | 1,297.60 | 1,300.00 | 1,272.00 | 1,281.20 | 1,280.63 | 8,250 |
Sept 17, 2024 | 1,288.00 | 1,330.40 | 1,280.00 | 1,297.12 | 1,296.55 | 14,500 |
Sept 16, 2024 | 1,292.00 | 1,317.60 | 1,284.00 | 1,291.60 | 1,291.03 | 13,500 |
Sept 13, 2024 | 1,280.00 | 1,324.00 | 1,280.00 | 1,284.00 | 1,283.43 | 24,000 |
Sept 13, 2024 | 5:4 Stock Split | |||||
Sept 12, 2024 | 1,335.20 | 1,344.00 | 1,274.08 | 1,285.52 | 1,284.95 | 24,500 |
Sept 11, 2024 | 1,336.04 | 1,359.20 | 1,312.00 | 1,331.96 | 1,331.37 | 7,500 |
Sept 10, 2024 | 1,632.40 | 1,696.95 | 1,550.00 | 1,650.00 | 1,649.27 | 19,800 |
Sept 09, 2024 | 1,764.95 | 1,764.95 | 1,564.20 | 1,600.35 | 1,599.64 | 42,200 |
Sept 06, 2024 | 1,770.05 | 1,796.95 | 1,728.00 | 1,738.00 | 1,737.23 | 8,200 |
Sept 05, 2024 | 1,744.00 | 1,829.00 | 1,744.00 | 1,775.50 | 1,774.71 | 21,600 |
Sept 04, 2024 | 1,360.00 | 1,448.00 | 1,310.40 | 1,392.28 | 1,391.66 | 22,000 |
Sept 03, 2024 | 1,824.95 | 1,824.95 | 1,650.00 | 1,697.25 | 1,696.50 | 27,200 |
Sept 02, 2024 | 1,600.00 | 1,766.05 | 1,577.00 | 1,766.05 | 1,765.27 | 29,400 |
Aug 30, 2024 | 1,580.00 | 1,634.95 | 1,575.05 | 1,605.50 | 1,604.79 | 9,400 |
Aug 29, 2024 | 1,697.00 | 1,697.00 | 1,533.05 | 1,599.20 | 1,598.49 | 37,800 |
Aug 28, 2024 | 1,724.00 | 1,729.85 | 1,660.00 | 1,667.75 | 1,667.01 | 12,400 |
Aug 27, 2024 | 1,703.00 | 1,744.95 | 1,650.00 | 1,717.50 | 1,716.74 | 16,200 |
Aug 26, 2024 | 1,762.05 | 1,766.00 | 1,725.00 | 1,732.30 | 1,731.53 | 13,200 |
Aug 23, 2024 | 1,806.00 | 1,806.00 | 1,773.05 | 1,778.40 | 1,777.61 | 5,400 |
Aug 22, 2024 | 1,855.50 | 1,875.00 | 1,806.00 | 1,817.75 | 1,816.94 | 14,600 |
Aug 21, 2024 | 1,773.00 | 1,899.75 | 1,730.05 | 1,853.30 | 1,852.48 | 51,800 |
Aug 20, 2024 | 1,794.00 | 1,795.05 | 1,714.00 | 1,727.05 | 1,726.28 | 10,400 |
Aug 19, 2024 | 1,780.00 | 1,799.90 | 1,745.00 | 1,756.45 | 1,755.67 | 13,400 |
Aug 16, 2024 | 1,805.00 | 1,845.90 | 1,761.60 | 1,769.30 | 1,768.52 | 8,400 |
Aug 14, 2024 | 1,830.00 | 1,830.00 | 1,780.05 | 1,811.35 | 1,810.55 | 10,800 |
Aug 13, 2024 | 1,759.95 | 1,874.90 | 1,699.00 | 1,795.80 | 1,795.00 | 27,400 |
Aug 12, 2024 | 1,825.00 | 1,847.00 | 1,680.00 | 1,726.25 | 1,725.48 | 32,000 |
Aug 09, 2024 | 1,850.00 | 1,919.10 | 1,750.00 | 1,817.50 | 1,816.69 | 120,600 |
Aug 08, 2024 | 1,629.95 | 1,744.65 | 1,600.00 | 1,744.65 | 1,743.88 | 58,800 |
Aug 07, 2024 | 1,530.00 | 1,610.00 | 1,500.00 | 1,586.05 | 1,585.35 | 24,200 |
Aug 06, 2024 | 1,609.80 | 1,615.00 | 1,492.00 | 1,496.60 | 1,495.94 | 24,800 |
Aug 05, 2024 | 1,528.00 | 1,577.00 | 1,513.00 | 1,538.90 | 1,538.22 | 35,400 |
Aug 02, 2024 | 1,510.00 | 1,520.00 | 1,480.00 | 1,502.25 | 1,501.58 | 12,800 |
Aug 01, 2024 | 1,562.00 | 1,573.00 | 1,502.00 | 1,530.00 | 1,529.32 | 10,400 |
Jul 31, 2024 | 1,530.00 | 1,594.00 | 1,530.00 | 1,557.70 | 1,557.01 | 15,000 |
Jul 30, 2024 | 1,591.25 | 1,600.00 | 1,517.00 | 1,530.70 | 1,530.02 | 27,200 |
Jul 29, 2024 | 1,629.50 | 1,675.00 | 1,580.00 | 1,591.25 | 1,590.54 | 24,400 |
Jul 26, 2024 | 1,690.00 | 1,693.95 | 1,613.95 | 1,629.50 | 1,628.78 | 14,000 |
Jul 25, 2024 | 1,591.00 | 1,670.55 | 1,590.70 | 1,648.70 | 1,647.97 | 65,400 |
Jul 24, 2024 | 1,578.00 | 1,591.05 | 1,505.00 | 1,591.00 | 1,590.29 | 33,800 |
Jul 23, 2024 | 1,538.00 | 1,594.00 | 1,464.05 | 1,515.30 | 1,514.63 | 20,600 |
Jul 22, 2024 | 1,460.00 | 1,537.80 | 1,401.00 | 1,534.20 | 1,533.52 | 34,200 |
Jul 19, 2024 | 1,578.90 | 1,578.90 | 1,464.60 | 1,464.60 | 1,463.95 | 16,000 |
Jul 18, 2024 | 1,548.95 | 1,579.95 | 1,529.25 | 1,541.65 | 1,540.97 | 77,800 |
Jul 16, 2024 | 1,489.80 | 1,504.75 | 1,460.75 | 1,504.75 | 1,504.08 | 38,000 |
Jul 15, 2024 | 1,400.00 | 1,433.10 | 1,400.00 | 1,433.10 | 1,432.46 | 36,000 |
Jul 12, 2024 | 1,420.00 | 1,426.35 | 1,355.05 | 1,364.90 | 1,364.30 | 27,000 |
Jul 11, 2024 | 1,297.10 | 1,361.95 | 1,295.00 | 1,358.45 | 1,357.85 | 27,600 |
Jul 10, 2024 | 1,322.00 | 1,350.00 | 1,288.05 | 1,297.10 | 1,296.53 | 32,400 |
Jul 09, 2024 | 1,425.00 | 1,425.00 | 1,351.10 | 1,355.85 | 1,355.25 | 26,800 |
Jul 08, 2024 | 1,441.00 | 1,459.95 | 1,400.00 | 1,422.20 | 1,421.57 | 13,200 |
Jul 05, 2024 | 1,485.00 | 1,485.00 | 1,421.00 | 1,456.45 | 1,455.80 | 28,800 |
Jul 04, 2024 | 1,458.00 | 1,509.80 | 1,450.00 | 1,463.85 | 1,463.20 | 12,600 |
Jul 03, 2024 | 1,455.90 | 1,467.95 | 1,410.05 | 1,449.75 | 1,449.11 | 16,200 |
Jul 02, 2024 | 1,514.15 | 1,545.90 | 1,438.45 | 1,440.55 | 1,439.91 | 50,400 |
Jul 01, 2024 | 1,489.00 | 1,515.50 | 1,450.05 | 1,514.15 | 1,513.48 | 27,200 |
Jun 28, 2024 | 1,462.00 | 1,470.00 | 1,436.00 | 1,443.35 | 1,442.71 | 11,600 |
Jun 27, 2024 | 1,494.00 | 1,494.00 | 1,436.00 | 1,461.70 | 1,461.05 | 14,200 |
Jun 26, 2024 | 1,510.00 | 1,535.00 | 1,482.00 | 1,489.20 | 1,488.54 | 10,200 |
Jun 25, 2024 | 1,521.70 | 1,529.95 | 1,493.00 | 1,519.85 | 1,519.18 | 30,200 |
Jun 24, 2024 | 1,552.60 | 1,552.60 | 1,504.00 | 1,521.70 | 1,521.03 | 27,800 |
Jun 21, 2024 | 1,500.00 | 1,549.70 | 1,483.70 | 1,527.00 | 1,526.32 | 28,600 |
Jun 20, 2024 | 1,469.95 | 1,498.50 | 1,433.00 | 1,494.75 | 1,494.09 | 30,000 |
Jun 19, 2024 | 1,458.00 | 1,458.00 | 1,390.00 | 1,443.25 | 1,442.61 | 16,400 |
Jun 18, 2024 | 1,475.00 | 1,475.00 | 1,400.00 | 1,415.00 | 1,414.37 | 20,200 |
Jun 14, 2024 | 1,477.00 | 1,479.95 | 1,430.05 | 1,442.30 | 1,441.66 | 15,400 |
Jun 13, 2024 | 1,495.00 | 1,504.95 | 1,400.10 | 1,436.85 | 1,436.21 | 21,200 |
Jun 12, 2024 | 1,478.00 | 1,519.95 | 1,456.05 | 1,473.40 | 1,472.75 | 16,400 |
Jun 11, 2024 | 1,450.40 | 1,497.95 | 1,436.30 | 1,475.55 | 1,474.90 | 20,400 |
Jun 10, 2024 | 1,504.00 | 1,504.00 | 1,430.00 | 1,450.40 | 1,449.76 | 21,200 |
Jun 07, 2024 | 1,385.10 | 1,454.35 | 1,331.00 | 1,454.35 | 1,453.71 | 24,200 |
Jun 06, 2024 | 1,460.00 | 1,500.00 | 1,382.95 | 1,385.10 | 1,384.49 | 49,800 |
Jun 05, 2024 | 1,450.00 | 1,515.95 | 1,446.70 | 1,455.70 | 1,455.05 | 23,200 |
Jun 04, 2024 | 1,588.00 | 1,588.00 | 1,522.80 | 1,522.80 | 1,522.13 | 17,400 |
Jun 03, 2024 | 1,638.15 | 1,638.15 | 1,561.00 | 1,602.95 | 1,602.24 | 38,200 |
May 31, 2024 | 1,565.00 | 1,580.00 | 1,480.00 | 1,560.15 | 1,559.46 | 18,200 |
May 30, 2024 | 1,610.00 | 1,610.00 | 1,512.00 | 1,531.50 | 1,530.82 | 21,200 |
May 29, 2024 | 1,435.00 | 1,569.75 | 1,420.25 | 1,546.20 | 1,545.51 | 79,800 |
May 28, 2024 | 1,609.00 | 1,640.00 | 1,495.00 | 1,495.00 | 1,494.34 | 73,400 |
May 27, 2024 | 1,589.00 | 1,598.75 | 1,525.00 | 1,573.65 | 1,572.95 | 48,600 |
May 24, 2024 | 1,532.00 | 1,532.45 | 1,476.00 | 1,522.65 | 1,521.98 | 42,600 |
May 23, 2024 | 1,425.00 | 1,459.50 | 1,331.10 | 1,459.50 | 1,458.85 | 65,800 |
May 22, 2024 | 1,449.90 | 1,449.90 | 1,335.00 | 1,390.00 | 1,389.38 | 192,000 |
May 21, 2024 | 1,380.90 | 1,380.90 | 1,380.90 | 1,380.90 | 1,380.29 | 6,600 |
May 17, 2024 | 1,252.55 | 1,252.55 | 1,252.55 | 1,252.55 | 1,251.99 | 6,000 |
May 16, 2024 | 1,192.95 | 1,192.95 | 1,192.95 | 1,192.95 | 1,192.42 | 4,000 |
May 15, 2024 | 1,136.15 | 1,136.15 | 1,136.15 | 1,136.15 | 1,135.65 | 4,800 |
May 14, 2024 | 1,082.05 | 1,082.05 | 1,082.05 | 1,082.05 | 1,081.57 | 1,000 |
May 13, 2024 | 998.95 | 1,030.55 | 952.00 | 1,030.55 | 1,030.09 | 28,200 |
May 10, 2024 | 999.30 | 1,014.95 | 969.50 | 981.50 | 981.07 | 34,400 |
May 09, 2024 | 1,099.80 | 1,099.80 | 1,020.50 | 1,020.50 | 1,020.05 | 24,800 |
May 08, 2024 | 1,112.00 | 1,135.00 | 1,065.05 | 1,074.20 | 1,073.72 | 8,000 |
May 07, 2024 | 1,105.00 | 1,135.90 | 1,070.10 | 1,101.75 | 1,101.26 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |