Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | - | - | - | - | - | - |
Oct 24, 2024 | 2,215.00 | 2,260.00 | 2,060.00 | 2,110.00 | 2,110.00 | 74,273 |
Oct 23, 2024 | 2,305.00 | 2,380.00 | 2,200.00 | 2,220.00 | 2,220.00 | 110,494 |
Oct 22, 2024 | 2,330.00 | 2,345.00 | 2,275.00 | 2,335.00 | 2,335.00 | 25,174 |
Oct 21, 2024 | 2,350.00 | 2,480.00 | 2,290.00 | 2,350.00 | 2,350.00 | 69,284 |
Oct 18, 2024 | 2,325.00 | 2,370.00 | 2,290.00 | 2,370.00 | 2,370.00 | 25,119 |
Oct 17, 2024 | 2,355.00 | 2,380.00 | 2,300.00 | 2,345.00 | 2,345.00 | 7,281 |
Oct 16, 2024 | 2,335.00 | 2,375.00 | 2,290.00 | 2,375.00 | 2,375.00 | 23,008 |
Oct 15, 2024 | 2,355.00 | 2,355.00 | 2,305.00 | 2,335.00 | 2,335.00 | 5,875 |
Oct 14, 2024 | 2,330.00 | 2,355.00 | 2,275.00 | 2,355.00 | 2,355.00 | 25,912 |
Oct 11, 2024 | 2,300.00 | 2,365.00 | 2,270.00 | 2,335.00 | 2,335.00 | 41,486 |
Oct 10, 2024 | 2,265.00 | 2,320.00 | 2,200.00 | 2,300.00 | 2,300.00 | 33,525 |
Oct 08, 2024 | 2,310.00 | 2,310.00 | 2,215.00 | 2,260.00 | 2,260.00 | 29,335 |
Oct 07, 2024 | 2,235.00 | 2,315.00 | 2,220.00 | 2,220.00 | 2,220.00 | 9,390 |
Oct 04, 2024 | 2,215.00 | 2,300.00 | 2,210.00 | 2,235.00 | 2,235.00 | 5,612 |
Oct 02, 2024 | 2,260.00 | 2,265.00 | 2,185.00 | 2,230.00 | 2,230.00 | 14,400 |
Sep 30, 2024 | 2,250.00 | 2,335.00 | 2,220.00 | 2,250.00 | 2,250.00 | 13,787 |
Sep 27, 2024 | 2,275.00 | 2,485.00 | 2,250.00 | 2,250.00 | 2,250.00 | 113,193 |
Sep 26, 2024 | 2,280.00 | 2,345.00 | 2,260.00 | 2,260.00 | 2,260.00 | 11,915 |
Sep 25, 2024 | 2,250.00 | 2,325.00 | 2,250.00 | 2,280.00 | 2,280.00 | 16,420 |
Sep 24, 2024 | 2,260.00 | 2,300.00 | 2,240.00 | 2,265.00 | 2,265.00 | 10,260 |
Sep 23, 2024 | 2,225.00 | 2,290.00 | 2,225.00 | 2,265.00 | 2,265.00 | 6,997 |
Sep 20, 2024 | 2,260.00 | 2,290.00 | 2,210.00 | 2,225.00 | 2,225.00 | 23,237 |
Sep 19, 2024 | 2,240.00 | 2,265.00 | 2,230.00 | 2,255.00 | 2,255.00 | 6,362 |
Sep 13, 2024 | 2,305.00 | 2,325.00 | 2,205.00 | 2,240.00 | 2,240.00 | 24,303 |
Sep 12, 2024 | 2,305.00 | 2,345.00 | 2,275.00 | 2,305.00 | 2,305.00 | 15,506 |
Sep 11, 2024 | 2,285.00 | 2,365.00 | 2,285.00 | 2,305.00 | 2,305.00 | 14,217 |
Sep 10, 2024 | 2,195.00 | 2,350.00 | 2,195.00 | 2,315.00 | 2,315.00 | 38,168 |
Sep 09, 2024 | 2,220.00 | 2,275.00 | 2,150.00 | 2,270.00 | 2,270.00 | 15,483 |
Sep 06, 2024 | 2,205.00 | 2,225.00 | 2,170.00 | 2,220.00 | 2,220.00 | 12,259 |
Sep 05, 2024 | 2,265.00 | 2,310.00 | 2,160.00 | 2,215.00 | 2,215.00 | 53,880 |
Sep 04, 2024 | 2,355.00 | 2,355.00 | 2,250.00 | 2,265.00 | 2,265.00 | 73,124 |
Sep 03, 2024 | 2,230.00 | 2,450.00 | 2,230.00 | 2,425.00 | 2,425.00 | 109,273 |
Sep 02, 2024 | 2,225.00 | 2,285.00 | 2,205.00 | 2,230.00 | 2,230.00 | 29,454 |
Aug 30, 2024 | 2,215.00 | 2,265.00 | 2,185.00 | 2,225.00 | 2,225.00 | 26,350 |
Aug 29, 2024 | 2,295.00 | 2,295.00 | 2,180.00 | 2,215.00 | 2,215.00 | 25,881 |
Aug 28, 2024 | 2,270.00 | 2,310.00 | 2,245.00 | 2,245.00 | 2,245.00 | 19,051 |
Aug 27, 2024 | 2,240.00 | 2,270.00 | 2,210.00 | 2,270.00 | 2,270.00 | 8,072 |
Aug 26, 2024 | 2,290.00 | 2,290.00 | 2,210.00 | 2,240.00 | 2,240.00 | 16,666 |
Aug 23, 2024 | 2,340.00 | 2,345.00 | 2,255.00 | 2,290.00 | 2,290.00 | 8,141 |
Aug 22, 2024 | 2,320.00 | 2,345.00 | 2,310.00 | 2,340.00 | 2,340.00 | 4,202 |
Aug 21, 2024 | 2,320.00 | 2,350.00 | 2,220.00 | 2,320.00 | 2,320.00 | 6,664 |
Aug 20, 2024 | 2,320.00 | 2,350.00 | 2,240.00 | 2,320.00 | 2,320.00 | 17,966 |
Aug 19, 2024 | 2,300.00 | 2,325.00 | 2,285.00 | 2,320.00 | 2,320.00 | 13,595 |
Aug 16, 2024 | 2,365.00 | 2,410.00 | 2,255.00 | 2,300.00 | 2,300.00 | 56,863 |
Aug 14, 2024 | 2,205.00 | 2,425.00 | 2,205.00 | 2,360.00 | 2,360.00 | 69,135 |
Aug 13, 2024 | 2,200.00 | 2,200.00 | 2,140.00 | 2,200.00 | 2,200.00 | 12,590 |
Aug 12, 2024 | 2,200.00 | 2,240.00 | 2,140.00 | 2,200.00 | 2,200.00 | 11,975 |
Aug 09, 2024 | 2,110.00 | 2,200.00 | 2,110.00 | 2,200.00 | 2,200.00 | 28,835 |
Aug 08, 2024 | 2,140.00 | 2,150.00 | 2,085.00 | 2,125.00 | 2,125.00 | 8,734 |
Aug 07, 2024 | 2,125.00 | 2,250.00 | 2,100.00 | 2,125.00 | 2,125.00 | 27,500 |
Aug 06, 2024 | 2,210.00 | 2,300.00 | 2,075.00 | 2,120.00 | 2,120.00 | 68,671 |
Aug 05, 2024 | 2,355.00 | 2,355.00 | 2,035.00 | 2,115.00 | 2,115.00 | 87,990 |
Aug 02, 2024 | 2,495.00 | 2,495.00 | 2,335.00 | 2,375.00 | 2,375.00 | 80,985 |
Aug 01, 2024 | 2,520.00 | 2,545.00 | 2,480.00 | 2,485.00 | 2,485.00 | 10,741 |
Jul 31, 2024 | 2,490.00 | 2,525.00 | 2,450.00 | 2,490.00 | 2,490.00 | 42,082 |
Jul 30, 2024 | 2,575.00 | 2,750.00 | 2,490.00 | 2,490.00 | 2,490.00 | 59,082 |
Jul 29, 2024 | 2,630.00 | 2,740.00 | 2,595.00 | 2,640.00 | 2,640.00 | 21,527 |
Jul 26, 2024 | 2,725.00 | 2,750.00 | 2,630.00 | 2,630.00 | 2,630.00 | 54,724 |
Jul 25, 2024 | 2,715.00 | 2,750.00 | 2,610.00 | 2,750.00 | 2,750.00 | 48,069 |
Jul 24, 2024 | 2,745.00 | 2,775.00 | 2,655.00 | 2,715.00 | 2,715.00 | 14,214 |
Jul 23, 2024 | 2,645.00 | 2,820.00 | 2,645.00 | 2,750.00 | 2,750.00 | 107,916 |
Jul 22, 2024 | 2,660.00 | 2,660.00 | 2,560.00 | 2,645.00 | 2,645.00 | 41,185 |
Jul 19, 2024 | 2,680.00 | 2,680.00 | 2,590.00 | 2,670.00 | 2,670.00 | 24,833 |
Jul 18, 2024 | 2,565.00 | 2,660.00 | 2,505.00 | 2,645.00 | 2,645.00 | 53,168 |
Jul 17, 2024 | 2,655.00 | 2,655.00 | 2,530.00 | 2,530.00 | 2,530.00 | 112,582 |
Jul 16, 2024 | 2,825.00 | 2,835.00 | 2,625.00 | 2,665.00 | 2,665.00 | 117,764 |
Jul 15, 2024 | 2,815.00 | 2,830.00 | 2,750.00 | 2,790.00 | 2,790.00 | 15,503 |
Jul 12, 2024 | 2,870.00 | 2,870.00 | 2,770.00 | 2,815.00 | 2,815.00 | 43,089 |
Jul 11, 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,815.00 | 2,815.00 | 60,843 |
Jul 10, 2024 | 2,920.00 | 2,930.00 | 2,835.00 | 2,900.00 | 2,900.00 | 61,192 |
Jul 09, 2024 | 2,960.00 | 2,960.00 | 2,880.00 | 2,905.00 | 2,905.00 | 20,581 |
Jul 08, 2024 | 2,905.00 | 2,970.00 | 2,875.00 | 2,910.00 | 2,910.00 | 51,495 |
Jul 05, 2024 | 3,030.00 | 3,030.00 | 2,895.00 | 2,905.00 | 2,905.00 | 39,991 |
Jul 04, 2024 | 2,940.00 | 3,050.00 | 2,930.00 | 2,980.00 | 2,980.00 | 17,378 |
Jul 03, 2024 | 2,930.00 | 3,035.00 | 2,925.00 | 2,940.00 | 2,940.00 | 31,243 |
Jul 02, 2024 | 2,975.00 | 3,040.00 | 2,945.00 | 2,955.00 | 2,955.00 | 43,349 |
Jul 01, 2024 | 3,000.00 | 3,040.00 | 2,945.00 | 2,975.00 | 2,975.00 | 36,243 |
Jun 28, 2024 | 3,160.00 | 3,170.00 | 2,975.00 | 2,990.00 | 2,990.00 | 144,528 |
Jun 27, 2024 | 3,170.00 | 3,180.00 | 3,095.00 | 3,105.00 | 3,105.00 | 66,907 |
Jun 26, 2024 | 3,280.00 | 3,280.00 | 3,120.00 | 3,170.00 | 3,170.00 | 70,941 |
Jun 25, 2024 | 3,150.00 | 3,275.00 | 3,115.00 | 3,265.00 | 3,265.00 | 57,563 |
Jun 24, 2024 | 3,130.00 | 3,160.00 | 3,070.00 | 3,160.00 | 3,160.00 | 50,069 |
Jun 21, 2024 | 3,090.00 | 3,165.00 | 3,070.00 | 3,130.00 | 3,130.00 | 25,499 |
Jun 20, 2024 | 3,220.00 | 3,250.00 | 3,115.00 | 3,115.00 | 3,115.00 | 143,830 |
Jun 19, 2024 | 3,295.00 | 3,295.00 | 3,215.00 | 3,255.00 | 3,255.00 | 11,731 |
Jun 18, 2024 | 3,255.00 | 3,370.00 | 3,215.00 | 3,230.00 | 3,230.00 | 33,507 |
Jun 17, 2024 | 3,270.00 | 3,320.00 | 3,200.00 | 3,255.00 | 3,255.00 | 74,375 |
Jun 14, 2024 | 3,385.00 | 3,395.00 | 3,260.00 | 3,270.00 | 3,270.00 | 87,820 |
Jun 13, 2024 | 3,380.00 | 3,400.00 | 3,300.00 | 3,385.00 | 3,385.00 | 54,247 |
Jun 12, 2024 | 3,435.00 | 3,450.00 | 3,350.00 | 3,380.00 | 3,380.00 | 87,611 |
Jun 11, 2024 | 3,440.00 | 3,535.00 | 3,390.00 | 3,390.00 | 3,390.00 | 116,077 |
Jun 10, 2024 | 3,435.00 | 3,485.00 | 3,330.00 | 3,435.00 | 3,435.00 | 119,944 |
Jun 07, 2024 | 3,390.00 | 3,450.00 | 3,350.00 | 3,430.00 | 3,430.00 | 61,531 |
Jun 05, 2024 | 3,385.00 | 3,455.00 | 3,310.00 | 3,390.00 | 3,390.00 | 26,460 |
Jun 04, 2024 | 3,440.00 | 3,440.00 | 3,335.00 | 3,385.00 | 3,385.00 | 72,397 |
Jun 03, 2024 | 3,420.00 | 3,510.00 | 3,325.00 | 3,440.00 | 3,440.00 | 205,962 |
May 31, 2024 | 3,200.00 | 3,365.00 | 3,180.00 | 3,315.00 | 3,315.00 | 77,487 |
May 30, 2024 | 3,170.00 | 3,320.00 | 3,150.00 | 3,200.00 | 3,200.00 | 70,525 |
May 29, 2024 | 3,245.00 | 3,270.00 | 3,175.00 | 3,185.00 | 3,185.00 | 74,527 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |