Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 1,066.25 | 1,068.00 | 1,051.40 | 1,053.50 | 1,053.50 | 37,149 |
Oct 10, 2024 | 1,041.25 | 1,089.00 | 1,041.25 | 1,064.05 | 1,064.05 | 134,365 |
Oct 09, 2024 | 1,060.00 | 1,064.00 | 1,044.40 | 1,048.40 | 1,048.40 | 85,745 |
Oct 08, 2024 | 1,016.00 | 1,047.00 | 1,016.00 | 1,043.50 | 1,043.50 | 104,662 |
Oct 07, 2024 | 1,060.30 | 1,070.10 | 1,017.00 | 1,026.00 | 1,026.00 | 239,110 |
Oct 04, 2024 | 1,064.95 | 1,082.00 | 1,047.30 | 1,057.60 | 1,057.60 | 76,308 |
Oct 03, 2024 | 1,072.65 | 1,087.40 | 1,059.95 | 1,062.65 | 1,062.65 | 252,022 |
Oct 01, 2024 | 1,103.40 | 1,111.85 | 1,091.50 | 1,094.40 | 1,094.40 | 101,000 |
Sept 30, 2024 | 1,116.00 | 1,118.05 | 1,100.45 | 1,103.35 | 1,103.35 | 70,467 |
Sept 27, 2024 | 1,102.75 | 1,133.60 | 1,100.00 | 1,120.25 | 1,120.25 | 362,378 |
Sept 26, 2024 | 1,091.00 | 1,106.90 | 1,084.00 | 1,095.50 | 1,095.50 | 147,910 |
Sept 25, 2024 | 1,100.00 | 1,110.95 | 1,085.05 | 1,089.15 | 1,089.15 | 50,147 |
Sept 24, 2024 | 1,113.50 | 1,113.50 | 1,095.05 | 1,098.00 | 1,098.00 | 81,198 |
Sept 23, 2024 | 1,126.35 | 1,130.00 | 1,101.50 | 1,106.65 | 1,106.65 | 334,159 |
Sept 20, 2024 | 1,070.00 | 1,135.00 | 1,067.30 | 1,114.90 | 1,114.90 | 232,318 |
Sept 19, 2024 | 1,082.90 | 1,097.45 | 1,052.00 | 1,060.65 | 1,060.65 | 145,956 |
Sept 18, 2024 | 1,082.00 | 1,086.60 | 1,058.70 | 1,064.55 | 1,064.55 | 204,605 |
Sept 17, 2024 | 1,092.55 | 1,099.00 | 1,078.00 | 1,080.50 | 1,080.50 | 152,474 |
Sept 16, 2024 | 1,105.00 | 1,120.85 | 1,091.00 | 1,095.05 | 1,095.05 | 143,830 |
Sept 13, 2024 | 1,088.90 | 1,105.90 | 1,085.70 | 1,089.40 | 1,089.40 | 116,216 |
Sept 12, 2024 | 1,087.80 | 1,094.45 | 1,079.50 | 1,083.35 | 1,083.35 | 210,826 |
Sept 11, 2024 | 1,095.10 | 1,107.95 | 1,073.35 | 1,077.90 | 1,077.90 | 270,341 |
Sept 10, 2024 | 1,085.05 | 1,109.70 | 1,085.05 | 1,091.25 | 1,091.25 | 140,764 |
Sept 09, 2024 | 1,115.00 | 1,115.65 | 1,074.20 | 1,077.30 | 1,077.30 | 231,445 |
Sept 06, 2024 | 1,076.10 | 1,122.50 | 1,076.00 | 1,112.50 | 1,112.50 | 1,212,623 |
Sept 05, 2024 | 1,060.05 | 1,088.00 | 1,058.95 | 1,075.10 | 1,075.10 | 460,719 |
Sept 04, 2024 | 1,056.70 | 1,068.00 | 1,051.65 | 1,056.60 | 1,056.60 | 218,552 |
Sept 03, 2024 | 1,074.70 | 1,074.70 | 1,046.85 | 1,069.10 | 1,069.10 | 294,784 |
Sept 02, 2024 | 1,070.35 | 1,076.15 | 1,047.25 | 1,050.90 | 1,050.90 | 509,216 |
Aug 30, 2024 | 1,070.00 | 1,079.80 | 1,054.00 | 1,066.10 | 1,066.10 | 382,168 |
Aug 29, 2024 | 1,083.70 | 1,089.75 | 1,058.00 | 1,061.60 | 1,061.60 | 246,086 |
Aug 28, 2024 | 1,105.05 | 1,115.00 | 1,075.05 | 1,078.70 | 1,078.70 | 565,209 |
Aug 27, 2024 | - | - | - | - | - | - |
Aug 26, 2024 | 1,050.00 | 1,064.50 | 1,040.00 | 1,048.65 | 1,048.65 | 412,264 |
Aug 23, 2024 | 1,014.75 | 1,054.00 | 1,010.00 | 1,036.80 | 1,036.80 | 13,654,710 |
Aug 22, 2024 | 1,035.60 | 1,045.00 | 1,003.35 | 1,008.05 | 1,008.05 | 291,972 |
Aug 21, 2024 | 1,006.05 | 1,048.05 | 1,000.65 | 1,025.50 | 1,025.50 | 497,098 |
Aug 20, 2024 | 999.95 | 1,040.30 | 998.00 | 1,005.20 | 1,005.20 | 114,162 |
Aug 19, 2024 | 1,005.90 | 1,006.95 | 997.20 | 998.60 | 998.60 | 19,680 |
Aug 16, 2024 | 993.90 | 1,012.00 | 993.90 | 998.30 | 998.30 | 201,551 |
Aug 14, 2024 | 995.00 | 995.40 | 982.00 | 992.85 | 992.85 | 78,839 |
Aug 13, 2024 | 990.55 | 996.00 | 988.05 | 994.60 | 994.60 | 61,237 |
Aug 12, 2024 | 983.15 | 994.45 | 980.50 | 992.80 | 992.80 | 32,229 |
Aug 09, 2024 | 1,003.15 | 1,009.95 | 985.00 | 989.45 | 989.45 | 92,738 |
Aug 08, 2024 | 997.20 | 1,004.00 | 992.50 | 999.55 | 999.55 | 152,400 |
Aug 07, 2024 | 988.00 | 1,001.00 | 983.25 | 999.35 | 999.35 | 34,662 |
Aug 06, 2024 | 974.20 | 994.15 | 974.20 | 982.95 | 982.95 | 124,220 |
Aug 05, 2024 | 986.95 | 986.95 | 970.55 | 976.60 | 976.60 | 72,691 |
Aug 02, 2024 | 992.05 | 997.10 | 990.00 | 991.90 | 991.90 | 83,877 |
Aug 01, 2024 | 1,000.00 | 1,003.90 | 994.00 | 995.60 | 995.60 | 26,537 |
Jul 31, 2024 | 1,000.00 | 1,004.55 | 998.05 | 999.10 | 999.10 | 64,223 |
Jul 30, 2024 | 1,002.05 | 1,004.25 | 998.50 | 999.20 | 999.20 | 25,077 |
Jul 29, 2024 | 999.55 | 1,007.10 | 999.00 | 1,000.25 | 1,000.25 | 130,215 |
Jul 26, 2024 | 1,005.75 | 1,005.75 | 996.00 | 999.30 | 999.30 | 39,323 |
Jul 25, 2024 | 995.00 | 1,001.75 | 992.70 | 999.30 | 999.30 | 83,862 |
Jul 24, 2024 | 996.85 | 1,007.45 | 995.00 | 997.75 | 997.75 | 88,804 |
Jul 23, 2024 | 994.90 | 1,006.55 | 982.95 | 996.75 | 996.75 | 131,015 |
Jul 22, 2024 | 997.40 | 997.85 | 990.25 | 993.05 | 993.05 | 131,431 |
Jul 19, 2024 | 999.00 | 1,005.00 | 989.00 | 997.40 | 997.40 | 223,300 |
Jul 18, 2024 | 1,017.05 | 1,020.00 | 1,008.00 | 1,009.25 | 1,009.25 | 116,021 |
Jul 16, 2024 | 1,027.35 | 1,032.70 | 1,012.75 | 1,015.75 | 1,015.75 | 50,389 |
Jul 15, 2024 | 1,037.40 | 1,043.50 | 1,022.80 | 1,025.20 | 1,025.20 | 71,731 |
Jul 12, 2024 | 1,016.20 | 1,043.25 | 1,014.85 | 1,032.90 | 1,032.90 | 121,893 |
Jul 11, 2024 | 1,012.80 | 1,022.90 | 1,011.40 | 1,014.65 | 1,014.65 | 29,040 |
Jul 10, 2024 | 1,006.50 | 1,026.50 | 1,006.50 | 1,011.10 | 1,011.10 | 146,166 |
Jul 09, 2024 | 1,007.95 | 1,024.70 | 1,004.40 | 1,012.30 | 1,012.30 | 46,817 |
Jul 08, 2024 | 1,011.20 | 1,014.85 | 1,003.00 | 1,004.40 | 1,004.40 | 98,089 |
Jul 05, 2024 | 1,012.50 | 1,018.95 | 1,009.15 | 1,010.60 | 1,010.60 | 42,509 |
Jul 04, 2024 | 1,011.20 | 1,014.00 | 1,006.60 | 1,008.80 | 1,008.80 | 92,970 |
Jul 03, 2024 | 1,010.70 | 1,014.05 | 1,008.80 | 1,010.10 | 1,010.10 | 17,988 |
Jul 02, 2024 | 1,014.30 | 1,019.15 | 1,006.55 | 1,009.30 | 1,009.30 | 101,355 |
Jul 01, 2024 | 1,025.10 | 1,029.80 | 1,013.00 | 1,015.00 | 1,015.00 | 30,872 |
Jun 28, 2024 | 1,020.00 | 1,027.80 | 1,017.30 | 1,021.50 | 1,021.50 | 34,585 |
Jun 27, 2024 | 1,004.25 | 1,026.00 | 1,003.45 | 1,016.80 | 1,016.80 | 211,601 |
Jun 26, 2024 | 1,001.65 | 1,009.95 | 1,000.05 | 1,003.80 | 1,003.80 | 109,353 |
Jun 25, 2024 | 1,005.00 | 1,007.00 | 1,000.00 | 1,001.35 | 1,001.35 | 96,470 |
Jun 24, 2024 | 993.40 | 1,007.05 | 990.00 | 1,000.05 | 1,000.05 | 71,793 |
Jun 21, 2024 | 1,010.00 | 1,016.40 | 983.00 | 992.10 | 992.10 | 475,224 |
Jun 20, 2024 | 1,026.05 | 1,027.00 | 1,004.25 | 1,010.65 | 1,010.65 | 94,642 |
Jun 19, 2024 | 1,036.05 | 1,044.00 | 1,022.30 | 1,026.95 | 1,026.95 | 156,710 |
Jun 18, 2024 | 1,037.85 | 1,043.75 | 1,028.50 | 1,030.00 | 1,030.00 | 146,077 |
Jun 14, 2024 | 1,049.00 | 1,049.05 | 1,036.95 | 1,037.75 | 1,037.75 | 54,109 |
Jun 13, 2024 | 1,059.00 | 1,062.25 | 1,046.75 | 1,049.00 | 1,049.00 | 40,714 |
Jun 13, 2024 | 10.05 Dividend | |||||
Jun 12, 2024 | 1,060.55 | 1,067.00 | 1,055.55 | 1,058.60 | 1,048.55 | 93,226 |
Jun 11, 2024 | 1,065.60 | 1,074.00 | 1,058.05 | 1,059.75 | 1,049.69 | 26,209 |
Jun 10, 2024 | 1,061.65 | 1,071.45 | 1,052.70 | 1,056.80 | 1,046.77 | 109,951 |
Jun 07, 2024 | 1,056.15 | 1,071.00 | 1,050.00 | 1,061.65 | 1,051.57 | 57,065 |
Jun 06, 2024 | 1,041.50 | 1,061.50 | 1,036.70 | 1,048.60 | 1,038.64 | 442,586 |
Jun 05, 2024 | 1,029.90 | 1,033.95 | 1,000.55 | 1,030.15 | 1,020.37 | 161,897 |
Jun 04, 2024 | 1,038.00 | 1,038.00 | 982.25 | 1,013.60 | 1,003.98 | 128,794 |
Jun 03, 2024 | 1,061.10 | 1,068.00 | 1,034.05 | 1,035.35 | 1,025.52 | 157,068 |
May 31, 2024 | 1,049.10 | 1,056.30 | 1,023.90 | 1,031.60 | 1,021.81 | 89,781 |
May 30, 2024 | 1,050.05 | 1,067.00 | 1,045.85 | 1,049.30 | 1,039.34 | 117,375 |
May 29, 2024 | 1,056.00 | 1,071.05 | 1,051.45 | 1,052.55 | 1,042.56 | 33,922 |
May 28, 2024 | 1,088.95 | 1,088.95 | 1,063.00 | 1,065.75 | 1,055.63 | 62,092 |
May 27, 2024 | 1,091.65 | 1,115.00 | 1,084.00 | 1,089.05 | 1,078.71 | 232,158 |
May 24, 2024 | 1,050.10 | 1,110.00 | 1,049.00 | 1,085.40 | 1,075.10 | 130,632 |
May 23, 2024 | 1,051.75 | 1,059.00 | 1,048.50 | 1,049.60 | 1,039.64 | 78,884 |
May 22, 2024 | 1,060.00 | 1,061.05 | 1,050.05 | 1,053.20 | 1,043.20 | 92,745 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |