Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 6,679.00 | 6,761.95 | 6,550.00 | 6,626.55 | 6,626.55 | 5,132 |
Oct 03, 2024 | 6,712.05 | 6,800.00 | 6,654.95 | 6,683.55 | 6,683.55 | 2,871 |
Oct 01, 2024 | 6,890.95 | 6,890.95 | 6,766.45 | 6,817.70 | 6,817.70 | 2,909 |
Sept 30, 2024 | 6,850.05 | 6,869.00 | 6,780.20 | 6,809.85 | 6,809.85 | 3,503 |
Sept 27, 2024 | 6,896.40 | 7,100.00 | 6,780.00 | 6,846.40 | 6,846.40 | 7,253 |
Sept 26, 2024 | 7,044.00 | 7,044.00 | 6,860.00 | 6,896.35 | 6,896.35 | 1,477 |
Sept 25, 2024 | 6,970.30 | 7,031.70 | 6,902.80 | 6,943.25 | 6,943.25 | 3,955 |
Sept 24, 2024 | 7,000.00 | 7,049.65 | 6,923.25 | 6,966.45 | 6,966.45 | 2,166 |
Sept 23, 2024 | 6,740.20 | 7,240.00 | 6,740.20 | 6,945.15 | 6,945.15 | 16,854 |
Sept 20, 2024 | 6,743.45 | 6,788.25 | 6,650.00 | 6,737.40 | 6,737.40 | 1,916 |
Sept 19, 2024 | 6,780.55 | 6,840.00 | 6,565.25 | 6,671.40 | 6,671.40 | 6,682 |
Sept 18, 2024 | 6,875.95 | 6,922.00 | 6,745.70 | 6,758.75 | 6,758.75 | 6,304 |
Sept 17, 2024 | 6,999.50 | 6,999.50 | 6,805.05 | 6,875.95 | 6,875.95 | 4,709 |
Sept 16, 2024 | 7,021.75 | 7,079.70 | 6,860.00 | 6,882.10 | 6,882.10 | 2,428 |
Sept 13, 2024 | 7,045.55 | 7,074.00 | 6,980.00 | 7,021.40 | 7,021.40 | 1,885 |
Sept 12, 2024 | 7,073.70 | 7,073.70 | 6,880.55 | 6,934.50 | 6,934.50 | 3,238 |
Sept 11, 2024 | 7,129.35 | 7,130.00 | 6,880.15 | 6,944.85 | 6,944.85 | 3,533 |
Sept 10, 2024 | 7,025.00 | 7,135.95 | 7,025.00 | 7,054.80 | 7,054.80 | 3,614 |
Sept 09, 2024 | 7,150.00 | 7,275.15 | 6,971.00 | 6,987.25 | 6,987.25 | 7,325 |
Sept 06, 2024 | 7,283.05 | 7,350.00 | 7,095.00 | 7,128.30 | 7,128.30 | 5,677 |
Sept 05, 2024 | 7,310.00 | 7,475.00 | 7,225.70 | 7,270.65 | 7,270.65 | 11,235 |
Sept 04, 2024 | 7,088.50 | 7,348.75 | 7,079.45 | 7,276.00 | 7,276.00 | 5,394 |
Sept 03, 2024 | 7,215.40 | 7,305.45 | 7,054.10 | 7,110.30 | 7,110.30 | 6,674 |
Sept 02, 2024 | 7,377.45 | 7,449.90 | 7,151.10 | 7,213.20 | 7,213.20 | 7,871 |
Aug 30, 2024 | 7,210.05 | 7,660.00 | 7,149.65 | 7,281.20 | 7,281.20 | 41,652 |
Aug 29, 2024 | 7,200.00 | 7,384.60 | 6,890.45 | 7,160.40 | 7,160.40 | 30,488 |
Aug 28, 2024 | 7,500.00 | 8,075.90 | 7,137.85 | 7,186.80 | 7,186.80 | 68,516 |
Aug 27, 2024 | - | - | - | - | - | - |
Aug 26, 2024 | 6,219.55 | 6,230.00 | 6,118.80 | 6,171.80 | 6,171.80 | 3,330 |
Aug 23, 2024 | 6,323.95 | 6,323.95 | 6,127.00 | 6,161.85 | 6,161.85 | 1,241 |
Aug 22, 2024 | 6,318.95 | 6,337.00 | 6,210.00 | 6,233.60 | 6,233.60 | 2,570 |
Aug 21, 2024 | 6,191.05 | 6,344.00 | 6,191.05 | 6,264.80 | 6,264.80 | 1,989 |
Aug 20, 2024 | 6,140.45 | 6,218.65 | 6,140.45 | 6,188.80 | 6,188.80 | 3,163 |
Aug 19, 2024 | 6,052.45 | 6,228.95 | 6,028.85 | 6,139.50 | 6,139.50 | 5,692 |
Aug 16, 2024 | 5,885.60 | 6,105.00 | 5,885.60 | 6,028.85 | 6,028.85 | 2,301 |
Aug 14, 2024 | 5,985.25 | 6,000.00 | 5,858.55 | 5,885.05 | 5,885.05 | 3,853 |
Aug 13, 2024 | 6,050.40 | 6,075.65 | 5,972.75 | 5,983.25 | 5,983.25 | 2,451 |
Aug 12, 2024 | 6,010.70 | 6,030.00 | 5,983.00 | 5,992.65 | 5,992.65 | 3,363 |
Aug 09, 2024 | 6,060.05 | 6,100.65 | 5,991.00 | 6,030.10 | 6,030.10 | 3,531 |
Aug 08, 2024 | 6,110.00 | 6,114.90 | 6,020.00 | 6,038.70 | 6,038.70 | 2,461 |
Aug 07, 2024 | 6,028.05 | 6,125.00 | 6,028.05 | 6,083.60 | 6,083.60 | 2,756 |
Aug 06, 2024 | 5,990.15 | 6,129.45 | 5,990.15 | 6,016.10 | 6,016.10 | 2,209 |
Aug 05, 2024 | 5,905.05 | 6,149.95 | 5,905.05 | 5,981.20 | 5,981.20 | 10,588 |
Aug 02, 2024 | 6,279.90 | 6,279.90 | 6,207.25 | 6,218.10 | 6,218.10 | 3,732 |
Aug 01, 2024 | 6,443.35 | 6,443.35 | 6,265.05 | 6,280.65 | 6,280.65 | 1,713 |
Jul 31, 2024 | 6,360.00 | 6,400.00 | 6,330.05 | 6,344.55 | 6,344.55 | 2,836 |
Jul 30, 2024 | 6,350.00 | 6,413.50 | 6,300.00 | 6,368.00 | 6,368.00 | 1,229 |
Jul 29, 2024 | 6,399.00 | 6,425.50 | 6,305.00 | 6,320.50 | 6,320.50 | 2,218 |
Jul 26, 2024 | 6,325.30 | 6,375.00 | 6,320.00 | 6,340.90 | 6,340.90 | 3,153 |
Jul 25, 2024 | 6,449.95 | 6,449.95 | 6,302.15 | 6,325.30 | 6,325.30 | 1,498 |
Jul 24, 2024 | 6,300.00 | 6,469.95 | 6,161.65 | 6,441.90 | 6,441.90 | 2,262 |
Jul 23, 2024 | 6,291.95 | 6,292.00 | 6,101.00 | 6,202.55 | 6,202.55 | 1,941 |
Jul 22, 2024 | 6,300.05 | 6,325.70 | 6,230.05 | 6,258.55 | 6,258.55 | 1,706 |
Jul 19, 2024 | 6,401.45 | 6,454.30 | 6,301.00 | 6,311.45 | 6,311.45 | 1,897 |
Jul 18, 2024 | 6,470.00 | 6,505.40 | 6,380.15 | 6,405.65 | 6,405.65 | 4,713 |
Jul 16, 2024 | 6,460.00 | 6,650.00 | 6,450.00 | 6,480.50 | 6,480.50 | 5,376 |
Jul 15, 2024 | 6,500.50 | 6,656.00 | 6,470.00 | 6,476.45 | 6,476.45 | 4,518 |
Jul 12, 2024 | 6,410.90 | 6,790.55 | 6,403.10 | 6,521.25 | 6,521.25 | 10,605 |
Jul 11, 2024 | 6,445.00 | 6,497.50 | 6,380.05 | 6,400.20 | 6,400.20 | 1,470 |
Jul 10, 2024 | 6,562.15 | 6,565.00 | 6,401.00 | 6,443.95 | 6,443.95 | 1,204 |
Jul 09, 2024 | 6,502.05 | 6,580.00 | 6,499.90 | 6,506.60 | 6,506.60 | 899 |
Jul 08, 2024 | 6,500.05 | 6,638.95 | 6,500.00 | 6,502.00 | 6,502.00 | 1,491 |
Jul 05, 2024 | 6,600.00 | 6,600.00 | 6,520.00 | 6,556.90 | 6,556.90 | 6,811 |
Jul 04, 2024 | 6,542.05 | 6,679.90 | 6,542.05 | 6,602.30 | 6,602.30 | 5,337 |
Jul 03, 2024 | 6,685.40 | 6,762.00 | 6,570.65 | 6,603.00 | 6,603.00 | 2,141 |
Jul 02, 2024 | 6,690.00 | 6,701.00 | 6,572.60 | 6,664.40 | 6,664.40 | 2,472 |
Jul 01, 2024 | 6,701.05 | 6,800.00 | 6,527.45 | 6,592.70 | 6,592.70 | 8,992 |
Jun 28, 2024 | 6,511.55 | 6,614.95 | 6,460.00 | 6,478.15 | 6,478.15 | 2,648 |
Jun 27, 2024 | 6,700.75 | 6,726.25 | 6,500.00 | 6,511.55 | 6,511.55 | 6,023 |
Jun 26, 2024 | 6,700.05 | 6,912.45 | 6,635.05 | 6,657.40 | 6,657.40 | 2,038 |
Jun 25, 2024 | 6,902.60 | 6,920.00 | 6,700.50 | 6,728.60 | 6,728.60 | 4,293 |
Jun 24, 2024 | 6,618.65 | 6,980.00 | 6,511.00 | 6,804.75 | 6,804.75 | 14,336 |
Jun 21, 2024 | 6,683.00 | 6,799.95 | 6,573.45 | 6,661.10 | 6,661.10 | 5,580 |
Jun 20, 2024 | 6,805.00 | 6,861.40 | 6,671.25 | 6,682.80 | 6,682.80 | 2,504 |
Jun 19, 2024 | 7,012.95 | 7,012.95 | 6,690.60 | 6,726.85 | 6,726.85 | 3,148 |
Jun 18, 2024 | 7,069.20 | 7,069.20 | 6,700.00 | 6,887.85 | 6,887.85 | 50,136 |
Jun 18, 2024 | 28 Dividend | |||||
Jun 14, 2024 | 6,432.00 | 6,732.60 | 6,381.65 | 6,732.60 | 6,704.60 | 14,268 |
Jun 13, 2024 | 6,478.30 | 6,478.30 | 6,388.75 | 6,412.00 | 6,385.33 | 1,337 |
Jun 12, 2024 | 6,410.05 | 6,488.95 | 6,380.25 | 6,406.45 | 6,379.81 | 3,298 |
Jun 11, 2024 | 6,330.50 | 6,474.00 | 6,330.50 | 6,399.65 | 6,373.03 | 1,425 |
Jun 10, 2024 | 6,539.55 | 6,539.55 | 6,440.00 | 6,459.65 | 6,432.79 | 2,003 |
Jun 07, 2024 | 6,528.00 | 6,541.15 | 6,415.00 | 6,440.05 | 6,413.27 | 3,691 |
Jun 06, 2024 | 6,334.00 | 6,528.15 | 6,222.25 | 6,418.60 | 6,391.91 | 3,554 |
Jun 05, 2024 | 6,100.05 | 6,406.55 | 5,900.00 | 6,217.30 | 6,191.44 | 8,642 |
Jun 04, 2024 | 6,489.75 | 6,489.75 | 6,101.85 | 6,143.85 | 6,118.30 | 6,844 |
Jun 03, 2024 | 6,700.00 | 6,730.00 | 6,400.00 | 6,422.95 | 6,396.24 | 7,786 |
May 31, 2024 | 6,450.00 | 6,546.00 | 6,400.00 | 6,430.75 | 6,404.01 | 1,447 |
May 30, 2024 | 6,480.00 | 6,529.95 | 6,420.00 | 6,424.05 | 6,397.33 | 741 |
May 29, 2024 | 6,569.40 | 6,569.40 | 6,460.00 | 6,512.25 | 6,485.17 | 1,315 |
May 28, 2024 | 6,575.00 | 6,575.00 | 6,480.00 | 6,528.70 | 6,501.55 | 865 |
May 27, 2024 | 6,660.00 | 6,675.00 | 6,530.00 | 6,553.55 | 6,526.29 | 2,470 |
May 24, 2024 | 6,671.00 | 6,750.00 | 6,580.00 | 6,606.05 | 6,578.58 | 3,698 |
May 23, 2024 | 6,575.00 | 6,746.00 | 6,510.00 | 6,617.10 | 6,589.58 | 1,802 |
May 22, 2024 | 6,530.10 | 6,680.00 | 6,501.00 | 6,580.90 | 6,553.53 | 2,812 |
May 21, 2024 | 6,780.00 | 6,780.00 | 6,461.60 | 6,584.40 | 6,557.02 | 1,321 |
May 17, 2024 | 6,536.00 | 6,799.00 | 6,536.00 | 6,617.40 | 6,589.88 | 1,035 |
May 16, 2024 | 6,597.50 | 6,675.00 | 6,451.00 | 6,539.80 | 6,512.60 | 3,322 |
May 15, 2024 | 6,565.00 | 6,750.00 | 6,525.00 | 6,597.50 | 6,570.06 | 1,556 |
May 14, 2024 | 6,494.85 | 6,785.45 | 6,475.00 | 6,626.20 | 6,598.64 | 2,864 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |