Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2024 | 2,975.95 | 3,025.00 | 2,928.95 | 3,019.30 | 3,019.30 | 7,129 |
Nov 26, 2024 | 2,835.55 | 2,964.00 | 2,835.00 | 2,949.50 | 2,949.50 | 24,303 |
Nov 25, 2024 | 2,778.30 | 2,848.95 | 2,745.00 | 2,835.55 | 2,835.55 | 7,799 |
Nov 22, 2024 | 2,698.70 | 2,733.45 | 2,670.05 | 2,722.80 | 2,722.80 | 7,417 |
Nov 21, 2024 | 2,747.95 | 2,747.95 | 2,670.00 | 2,692.05 | 2,692.05 | 5,274 |
Nov 19, 2024 | 2,776.25 | 2,784.90 | 2,722.65 | 2,730.60 | 2,730.60 | 7,861 |
Nov 18, 2024 | 2,710.75 | 2,776.70 | 2,710.75 | 2,750.35 | 2,750.35 | 13,266 |
Nov 14, 2024 | 2,763.00 | 2,777.00 | 2,702.50 | 2,709.80 | 2,709.80 | 7,986 |
Nov 13, 2024 | 2,780.90 | 2,799.40 | 2,750.00 | 2,763.30 | 2,763.30 | 11,245 |
Nov 12, 2024 | 2,892.30 | 2,892.30 | 2,780.00 | 2,789.70 | 2,789.70 | 8,538 |
Nov 11, 2024 | 2,879.50 | 2,892.35 | 2,843.30 | 2,872.05 | 2,872.05 | 4,380 |
Nov 08, 2024 | 2,911.95 | 2,920.20 | 2,866.00 | 2,869.50 | 2,869.50 | 6,099 |
Nov 07, 2024 | 2,990.05 | 2,996.95 | 2,907.00 | 2,911.70 | 2,911.70 | 9,343 |
Nov 06, 2024 | 2,985.05 | 3,014.70 | 2,955.80 | 2,976.85 | 2,976.85 | 7,344 |
Nov 05, 2024 | - | - | - | - | - | - |
Nov 04, 2024 | 3,057.45 | 3,057.45 | 2,960.75 | 2,985.85 | 2,985.85 | 12,985 |
Nov 04, 2024 | 24 Dividend | |||||
Nov 01, 2024 | 3,097.25 | 3,101.60 | 3,057.50 | 3,066.10 | 3,042.10 | 1,140 |
Oct 31, 2024 | 3,115.55 | 3,115.55 | 3,044.00 | 3,060.35 | 3,036.40 | 6,783 |
Oct 30, 2024 | - | - | - | - | - | - |
Oct 29, 2024 | 3,141.10 | 3,141.10 | 3,048.05 | 3,095.60 | 3,071.37 | 5,856 |
Oct 28, 2024 | 3,090.20 | 3,150.00 | 3,067.25 | 3,106.60 | 3,082.28 | 4,393 |
Oct 25, 2024 | 3,227.00 | 3,228.50 | 3,055.00 | 3,081.55 | 3,057.43 | 23,144 |
Oct 24, 2024 | 3,348.30 | 3,358.35 | 3,187.60 | 3,215.70 | 3,190.53 | 18,579 |
Oct 23, 2024 | 3,311.35 | 3,349.00 | 3,304.85 | 3,334.10 | 3,308.00 | 2,899 |
Oct 22, 2024 | 3,337.95 | 3,393.45 | 3,330.00 | 3,339.75 | 3,313.61 | 5,766 |
Oct 21, 2024 | 3,401.55 | 3,408.30 | 3,322.00 | 3,338.75 | 3,312.62 | 2,692 |
Oct 18, 2024 | 3,365.45 | 3,431.40 | 3,350.00 | 3,395.95 | 3,369.37 | 5,274 |
Oct 17, 2024 | 3,500.25 | 3,500.25 | 3,357.20 | 3,366.50 | 3,340.15 | 4,391 |
Oct 16, 2024 | 3,480.35 | 3,506.25 | 3,437.30 | 3,495.15 | 3,467.79 | 2,644 |
Oct 15, 2024 | 3,525.00 | 3,543.80 | 3,465.00 | 3,491.95 | 3,464.62 | 9,667 |
Oct 14, 2024 | 3,711.05 | 3,711.05 | 3,500.00 | 3,518.80 | 3,491.26 | 12,879 |
Oct 11, 2024 | 3,652.75 | 3,695.00 | 3,633.50 | 3,689.25 | 3,660.37 | 3,256 |
Oct 10, 2024 | 3,759.65 | 3,759.65 | 3,638.00 | 3,641.75 | 3,613.24 | 2,277 |
Oct 09, 2024 | 3,735.00 | 3,769.35 | 3,704.00 | 3,712.75 | 3,683.69 | 2,301 |
Oct 08, 2024 | 3,675.00 | 3,749.05 | 3,675.00 | 3,742.45 | 3,713.16 | 2,121 |
Oct 07, 2024 | 3,745.55 | 3,762.15 | 3,669.50 | 3,693.50 | 3,664.59 | 13,974 |
Oct 04, 2024 | 3,893.00 | 3,893.00 | 3,727.10 | 3,745.50 | 3,716.18 | 10,356 |
Oct 03, 2024 | 3,760.05 | 3,872.20 | 3,760.05 | 3,839.35 | 3,809.30 | 5,362 |
Oct 01, 2024 | 3,819.95 | 3,827.00 | 3,754.90 | 3,819.00 | 3,789.11 | 9,072 |
Sep 30, 2024 | 3,775.30 | 3,887.40 | 3,764.95 | 3,804.20 | 3,774.42 | 18,711 |
Sep 27, 2024 | 3,714.00 | 3,840.00 | 3,671.35 | 3,774.90 | 3,745.35 | 31,142 |
Sep 26, 2024 | 3,665.15 | 3,705.35 | 3,655.40 | 3,699.30 | 3,670.34 | 3,957 |
Sep 25, 2024 | 3,681.90 | 3,707.50 | 3,614.90 | 3,674.20 | 3,645.44 | 3,737 |
Sep 24, 2024 | 3,680.50 | 3,700.00 | 3,638.80 | 3,680.05 | 3,651.24 | 2,765 |
Sep 23, 2024 | 3,653.15 | 3,730.55 | 3,649.30 | 3,680.10 | 3,651.29 | 15,720 |
Sep 20, 2024 | 3,600.70 | 3,685.00 | 3,586.00 | 3,653.15 | 3,624.55 | 50,602 |
Sep 19, 2024 | 3,635.60 | 3,646.75 | 3,585.20 | 3,600.00 | 3,571.82 | 41,937 |
Sep 18, 2024 | 3,645.40 | 3,668.85 | 3,600.00 | 3,632.70 | 3,604.26 | 3,520 |
Sep 17, 2024 | 3,655.50 | 3,705.00 | 3,624.85 | 3,649.00 | 3,620.44 | 5,185 |
Sep 16, 2024 | 3,630.05 | 3,690.70 | 3,621.35 | 3,662.10 | 3,633.43 | 2,080 |
Sep 13, 2024 | 3,660.00 | 3,660.95 | 3,583.85 | 3,623.30 | 3,594.94 | 4,554 |
Sep 12, 2024 | 3,679.65 | 3,679.65 | 3,633.45 | 3,642.90 | 3,614.39 | 3,819 |
Sep 11, 2024 | 3,681.60 | 3,684.20 | 3,646.85 | 3,659.60 | 3,630.95 | 16,228 |
Sep 10, 2024 | 3,681.80 | 3,701.90 | 3,662.05 | 3,670.55 | 3,641.82 | 5,523 |
Sep 09, 2024 | 3,655.55 | 3,705.00 | 3,655.10 | 3,682.95 | 3,654.12 | 27,580 |
Sep 06, 2024 | 3,615.40 | 3,710.00 | 3,615.40 | 3,655.55 | 3,626.94 | 6,189 |
Sep 05, 2024 | 3,685.00 | 3,685.00 | 3,648.00 | 3,660.05 | 3,631.40 | 3,580 |
Sep 04, 2024 | 3,600.05 | 3,684.00 | 3,600.05 | 3,675.00 | 3,646.23 | 2,044 |
Sep 03, 2024 | 3,628.60 | 3,675.00 | 3,627.45 | 3,634.35 | 3,605.90 | 2,695 |
Sep 02, 2024 | 3,676.70 | 3,676.70 | 3,607.00 | 3,628.60 | 3,600.20 | 4,788 |
Aug 30, 2024 | 3,606.90 | 3,696.05 | 3,606.90 | 3,642.05 | 3,613.54 | 7,391 |
Aug 29, 2024 | 3,593.00 | 3,637.00 | 3,552.90 | 3,606.70 | 3,578.47 | 8,728 |
Aug 28, 2024 | 3,549.00 | 3,604.70 | 3,522.45 | 3,592.50 | 3,564.38 | 10,745 |
Aug 27, 2024 | - | - | - | - | - | - |
Aug 26, 2024 | 3,529.00 | 3,601.45 | 3,520.00 | 3,594.80 | 3,566.66 | 14,564 |
Aug 23, 2024 | 3,615.50 | 3,624.00 | 3,523.45 | 3,530.90 | 3,503.26 | 7,711 |
Aug 22, 2024 | 3,621.95 | 3,621.95 | 3,579.60 | 3,605.30 | 3,577.08 | 3,434 |
Aug 21, 2024 | 3,564.95 | 3,599.00 | 3,548.25 | 3,573.95 | 3,545.97 | 5,195 |
Aug 20, 2024 | 3,569.95 | 3,573.25 | 3,528.75 | 3,556.75 | 3,528.91 | 6,244 |
Aug 19, 2024 | 3,540.00 | 3,570.00 | 3,534.85 | 3,548.80 | 3,521.02 | 6,739 |
Aug 16, 2024 | 3,460.15 | 3,540.00 | 3,460.15 | 3,534.65 | 3,506.98 | 4,340 |
Aug 14, 2024 | 3,458.25 | 3,480.00 | 3,430.65 | 3,467.30 | 3,440.16 | 2,754 |
Aug 13, 2024 | 3,451.15 | 3,499.35 | 3,445.70 | 3,455.50 | 3,428.45 | 6,182 |
Aug 12, 2024 | 3,451.30 | 3,492.95 | 3,444.95 | 3,459.95 | 3,432.87 | 3,640 |
Aug 09, 2024 | 3,490.00 | 3,490.00 | 3,441.60 | 3,451.35 | 3,424.33 | 2,164 |
Aug 08, 2024 | 3,454.70 | 3,485.00 | 3,444.70 | 3,466.20 | 3,439.07 | 4,597 |
Aug 07, 2024 | 3,395.00 | 3,454.85 | 3,395.00 | 3,448.35 | 3,421.36 | 5,652 |
Aug 06, 2024 | 3,354.00 | 3,425.50 | 3,354.00 | 3,390.50 | 3,363.96 | 6,844 |
Aug 05, 2024 | 3,208.65 | 3,401.20 | 3,208.65 | 3,366.25 | 3,339.90 | 16,548 |
Aug 02, 2024 | 3,324.75 | 3,412.30 | 3,324.75 | 3,368.60 | 3,342.23 | 5,857 |
Aug 01, 2024 | 3,366.00 | 3,406.65 | 3,352.00 | 3,374.15 | 3,347.74 | 4,805 |
Jul 31, 2024 | 3,398.80 | 3,419.60 | 3,383.30 | 3,409.95 | 3,383.26 | 8,695 |
Jul 30, 2024 | 3,348.95 | 3,425.90 | 3,254.10 | 3,365.25 | 3,338.91 | 61,864 |
Jul 29, 2024 | 3,160.05 | 3,260.30 | 3,160.05 | 3,209.15 | 3,184.03 | 13,650 |
Jul 26, 2024 | 3,135.00 | 3,188.00 | 3,134.50 | 3,163.80 | 3,139.04 | 7,706 |
Jul 25, 2024 | 3,100.05 | 3,159.05 | 3,100.05 | 3,153.45 | 3,128.77 | 9,793 |
Jul 24, 2024 | 3,196.95 | 3,196.95 | 3,101.00 | 3,143.65 | 3,119.04 | 5,168 |
Jul 23, 2024 | 3,130.05 | 3,198.15 | 3,082.00 | 3,177.25 | 3,152.38 | 10,036 |
Jul 22, 2024 | 3,100.05 | 3,169.85 | 3,100.05 | 3,135.95 | 3,111.40 | 12,520 |
Jul 19, 2024 | 3,110.00 | 3,145.00 | 3,082.85 | 3,121.40 | 3,096.97 | 9,426 |
Jul 18, 2024 | 3,125.00 | 3,137.75 | 3,104.10 | 3,122.20 | 3,097.76 | 3,039 |
Jul 16, 2024 | 3,080.25 | 3,154.00 | 3,080.25 | 3,125.35 | 3,100.89 | 14,370 |
Jul 15, 2024 | 3,037.90 | 3,103.00 | 3,014.15 | 3,099.75 | 3,075.49 | 12,145 |
Jul 12, 2024 | 2,999.05 | 3,055.85 | 2,999.00 | 3,033.55 | 3,009.80 | 9,728 |
Jul 11, 2024 | 3,049.75 | 3,064.90 | 2,984.05 | 3,007.50 | 2,983.96 | 15,548 |
Jul 10, 2024 | 2,999.95 | 3,059.50 | 2,970.00 | 3,036.30 | 3,012.53 | 8,606 |
Jul 09, 2024 | 2,959.05 | 3,018.95 | 2,942.90 | 2,992.00 | 2,968.58 | 17,365 |
Jul 08, 2024 | 2,910.60 | 2,963.80 | 2,908.35 | 2,946.55 | 2,923.49 | 5,341 |
Jul 05, 2024 | 2,880.05 | 2,914.00 | 2,864.65 | 2,908.35 | 2,885.58 | 9,133 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |