Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 4,561.65 | 4,649.40 | 4,561.65 | 4,649.40 | 4,649.40 | 4,268 |
Nov 22, 2024 | 4,607.34 | 4,669.84 | 4,546.31 | 4,587.90 | 4,587.90 | 22,500 |
Nov 21, 2024 | 4,547.80 | 4,654.99 | 4,506.30 | 4,644.55 | 4,644.55 | 29,400 |
Nov 20, 2024 | 4,459.96 | 4,504.49 | 4,401.60 | 4,503.07 | 4,503.07 | 19,700 |
Nov 19, 2024 | 4,400.00 | 4,490.97 | 4,398.90 | 4,436.10 | 4,436.10 | 22,300 |
Nov 18, 2024 | 4,420.89 | 4,481.54 | 4,413.31 | 4,449.27 | 4,449.27 | 21,200 |
Nov 15, 2024 | 4,477.96 | 4,477.96 | 4,416.72 | 4,420.89 | 4,420.89 | 36,700 |
Nov 14, 2024 | 4,572.98 | 4,610.74 | 4,488.14 | 4,488.16 | 4,488.16 | 26,100 |
Nov 13, 2024 | 4,460.00 | 4,600.00 | 4,460.00 | 4,572.98 | 4,572.98 | 29,100 |
Nov 12, 2024 | 4,411.02 | 4,512.08 | 4,345.95 | 4,489.90 | 4,489.90 | 29,800 |
Nov 11, 2024 | 4,341.42 | 4,455.00 | 4,341.42 | 4,454.39 | 4,454.39 | 27,500 |
Nov 08, 2024 | 4,396.66 | 4,396.66 | 4,355.21 | 4,357.00 | 4,357.00 | 16,400 |
Nov 07, 2024 | 4,357.93 | 4,410.00 | 4,344.00 | 4,398.39 | 4,398.39 | 29,600 |
Nov 06, 2024 | 4,253.01 | 4,347.86 | 4,251.60 | 4,345.00 | 4,345.00 | 16,800 |
Nov 05, 2024 | 4,263.21 | 4,287.84 | 4,239.65 | 4,251.02 | 4,251.02 | 23,800 |
Nov 04, 2024 | 4,230.05 | 4,280.07 | 4,214.55 | 4,263.21 | 4,263.21 | 18,000 |
Nov 01, 2024 | 4,247.30 | 4,282.08 | 4,223.66 | 4,257.90 | 4,257.90 | 21,600 |
Oct 31, 2024 | 4,300.00 | 4,310.99 | 4,186.33 | 4,199.04 | 4,199.04 | 37,000 |
Oct 30, 2024 | 4,335.41 | 4,380.00 | 4,292.02 | 4,331.55 | 4,331.55 | 29,800 |
Oct 29, 2024 | 4,160.00 | 4,362.79 | 4,160.00 | 4,362.79 | 4,362.79 | 28,200 |
Oct 28, 2024 | 4,312.50 | 4,350.35 | 4,300.55 | 4,304.75 | 4,304.75 | 25,400 |
Oct 25, 2024 | 4,323.94 | 4,358.77 | 4,272.01 | 4,281.75 | 4,281.75 | 20,700 |
Oct 24, 2024 | 4,328.38 | 4,373.10 | 4,308.00 | 4,338.50 | 4,338.50 | 43,400 |
Oct 23, 2024 | 4,416.21 | 4,416.21 | 4,297.96 | 4,328.68 | 4,328.68 | 15,300 |
Oct 22, 2024 | 4,359.80 | 4,396.79 | 4,358.88 | 4,396.00 | 4,396.00 | 12,000 |
Oct 21, 2024 | 4,432.01 | 4,452.52 | 4,360.01 | 4,370.02 | 4,370.02 | 21,300 |
Oct 18, 2024 | 4,432.80 | 4,457.79 | 4,423.93 | 4,431.06 | 4,431.06 | 12,500 |
Oct 17, 2024 | 4,387.81 | 4,460.94 | 4,380.20 | 4,431.07 | 4,431.07 | 25,800 |
Oct 16, 2024 | 4,408.83 | 4,421.32 | 4,349.00 | 4,409.80 | 4,409.80 | 21,900 |
Oct 15, 2024 | 4,419.82 | 4,431.07 | 4,366.07 | 4,409.78 | 4,409.78 | 32,500 |
Oct 11, 2024 | 4,341.57 | 4,428.29 | 4,340.06 | 4,416.24 | 4,416.24 | 28,400 |
Oct 10, 2024 | 4,384.35 | 4,410.00 | 4,285.69 | 4,340.00 | 4,340.00 | 30,500 |
Oct 09, 2024 | 4,314.47 | 4,371.50 | 4,284.00 | 4,368.03 | 4,368.03 | 26,300 |
Oct 08, 2024 | 4,270.00 | 4,349.26 | 4,256.28 | 4,314.86 | 4,314.86 | 43,300 |
Oct 07, 2024 | 4,340.34 | 4,363.00 | 4,313.00 | 4,335.34 | 4,335.34 | 15,600 |
Oct 04, 2024 | 4,304.31 | 4,362.99 | 4,304.31 | 4,353.81 | 4,353.81 | 18,500 |
Oct 03, 2024 | 4,344.01 | 4,355.79 | 4,255.24 | 4,315.10 | 4,315.10 | 27,600 |
Oct 02, 2024 | 4,359.16 | 4,418.58 | 4,335.10 | 4,378.50 | 4,378.50 | 18,700 |
Oct 01, 2024 | 4,398.99 | 4,409.88 | 4,322.80 | 4,350.00 | 4,350.00 | 41,300 |
Sep 30, 2024 | 4,299.99 | 4,408.12 | 4,288.99 | 4,400.00 | 4,400.00 | 28,800 |
Sep 27, 2024 | 4,448.19 | 4,448.19 | 4,331.00 | 4,338.85 | 4,338.85 | 22,100 |
Sep 26, 2024 | 4,360.00 | 4,434.52 | 4,360.00 | 4,434.52 | 4,434.52 | 29,400 |
Sep 25, 2024 | 4,433.23 | 4,469.25 | 4,360.01 | 4,372.00 | 4,372.00 | 21,300 |
Sep 24, 2024 | 4,398.22 | 4,410.94 | 4,346.15 | 4,410.02 | 4,410.02 | 17,400 |
Sep 23, 2024 | 4,428.12 | 4,428.12 | 4,355.00 | 4,400.02 | 4,400.02 | 18,000 |
Sep 20, 2024 | 4,383.83 | 4,425.33 | 4,342.19 | 4,375.12 | 4,375.12 | 73,500 |
Sep 20, 2024 | 1.356 Dividend | |||||
Sep 19, 2024 | 4,278.70 | 4,416.55 | 4,278.70 | 4,396.31 | 4,394.95 | 25,500 |
Sep 18, 2024 | 4,326.60 | 4,348.98 | 4,246.97 | 4,256.85 | 4,255.54 | 38,000 |
Sep 17, 2024 | 4,388.00 | 4,388.00 | 4,265.00 | 4,313.86 | 4,312.53 | 26,500 |
Sep 16, 2024 | 4,319.19 | 4,375.00 | 4,295.00 | 4,355.41 | 4,354.07 | 38,000 |
Sep 13, 2024 | 4,294.48 | 4,303.04 | 4,258.91 | 4,286.48 | 4,285.16 | 37,100 |
Sep 12, 2024 | 4,287.18 | 4,295.10 | 4,249.29 | 4,272.44 | 4,271.12 | 28,900 |
Sep 11, 2024 | 4,225.02 | 4,265.00 | 4,204.92 | 4,265.00 | 4,263.68 | 24,000 |
Sep 10, 2024 | 4,202.70 | 4,258.88 | 4,159.70 | 4,258.49 | 4,257.18 | 30,700 |
Sep 09, 2024 | 4,204.42 | 4,250.00 | 4,180.10 | 4,219.71 | 4,218.41 | 38,700 |
Sep 06, 2024 | 4,218.31 | 4,246.25 | 4,092.69 | 4,186.49 | 4,185.20 | 30,300 |
Sep 05, 2024 | 4,211.68 | 4,265.10 | 4,165.48 | 4,181.45 | 4,180.16 | 43,400 |
Sep 04, 2024 | 4,279.80 | 4,280.80 | 4,198.55 | 4,250.15 | 4,248.84 | 21,700 |
Sep 03, 2024 | 4,400.69 | 4,409.19 | 4,242.00 | 4,257.74 | 4,256.43 | 27,700 |
Aug 30, 2024 | 4,285.01 | 4,406.13 | 4,285.01 | 4,400.69 | 4,399.33 | 43,100 |
Aug 29, 2024 | 4,271.03 | 4,326.50 | 4,271.03 | 4,294.61 | 4,293.29 | 14,800 |
Aug 28, 2024 | 4,277.04 | 4,317.41 | 4,252.06 | 4,265.07 | 4,263.75 | 14,700 |
Aug 27, 2024 | 4,235.09 | 4,330.09 | 4,235.09 | 4,291.73 | 4,290.41 | 20,000 |
Aug 26, 2024 | 4,260.00 | 4,325.45 | 4,260.00 | 4,321.53 | 4,320.20 | 10,300 |
Aug 23, 2024 | 4,260.20 | 4,341.18 | 4,260.20 | 4,307.50 | 4,306.17 | 22,100 |
Aug 22, 2024 | 4,309.90 | 4,329.58 | 4,233.71 | 4,261.49 | 4,260.18 | 28,800 |
Aug 21, 2024 | 4,220.99 | 4,325.65 | 4,220.99 | 4,300.03 | 4,298.70 | 31,900 |
Aug 20, 2024 | 4,156.90 | 4,262.90 | 4,150.01 | 4,225.25 | 4,223.95 | 20,200 |
Aug 19, 2024 | 4,228.73 | 4,245.14 | 4,191.00 | 4,217.04 | 4,215.74 | 42,200 |
Aug 16, 2024 | 4,248.30 | 4,283.19 | 4,215.00 | 4,228.74 | 4,227.44 | 27,600 |
Aug 15, 2024 | 4,178.49 | 4,253.50 | 4,178.49 | 4,241.12 | 4,239.81 | 44,800 |
Aug 14, 2024 | 4,001.61 | 4,181.76 | 4,001.61 | 4,178.48 | 4,177.19 | 27,100 |
Aug 13, 2024 | 3,974.40 | 4,134.51 | 3,974.40 | 4,097.75 | 4,096.49 | 37,900 |
Aug 12, 2024 | 4,124.39 | 4,124.39 | 3,959.54 | 3,959.54 | 3,958.32 | 30,600 |
Aug 09, 2024 | 4,027.61 | 4,120.98 | 4,003.53 | 4,075.00 | 4,073.74 | 24,900 |
Aug 08, 2024 | 3,975.00 | 4,071.00 | 3,975.00 | 4,064.38 | 4,063.13 | 26,100 |
Aug 07, 2024 | 4,035.61 | 4,085.45 | 3,983.91 | 3,996.41 | 3,995.18 | 26,800 |
Aug 06, 2024 | 4,047.52 | 4,119.60 | 3,920.00 | 4,038.81 | 4,037.56 | 56,500 |
Aug 02, 2024 | 4,149.93 | 4,153.99 | 4,005.18 | 4,049.73 | 4,048.48 | 45,600 |
Aug 01, 2024 | 4,356.29 | 4,356.29 | 4,134.60 | 4,179.53 | 4,178.24 | 51,800 |
Jul 31, 2024 | 4,336.41 | 4,373.89 | 4,278.00 | 4,356.29 | 4,354.95 | 40,600 |
Jul 30, 2024 | 4,373.25 | 4,393.55 | 4,019.17 | 4,246.97 | 4,245.66 | 54,000 |
Jul 29, 2024 | 4,457.78 | 4,469.01 | 4,345.71 | 4,349.25 | 4,347.91 | 42,400 |
Jul 26, 2024 | 4,356.09 | 4,476.50 | 4,356.09 | 4,471.67 | 4,470.29 | 41,100 |
Jul 25, 2024 | 4,251.82 | 4,382.50 | 4,251.82 | 4,352.56 | 4,351.22 | 28,300 |
Jul 24, 2024 | 4,304.52 | 4,375.28 | 4,294.83 | 4,304.21 | 4,302.88 | 42,100 |
Jul 23, 2024 | 4,300.00 | 4,327.60 | 4,266.48 | 4,309.74 | 4,308.41 | 26,100 |
Jul 22, 2024 | 4,234.42 | 4,334.48 | 4,234.42 | 4,288.99 | 4,287.67 | 38,400 |
Jul 19, 2024 | 4,202.24 | 4,238.40 | 4,179.88 | 4,214.73 | 4,213.43 | 26,300 |
Jul 18, 2024 | 4,185.30 | 4,234.98 | 4,161.00 | 4,197.86 | 4,196.56 | 65,300 |
Jul 17, 2024 | 4,151.40 | 4,200.00 | 4,150.00 | 4,187.08 | 4,185.79 | 42,600 |
Jul 16, 2024 | 4,145.50 | 4,205.68 | 4,112.72 | 4,200.62 | 4,199.32 | 40,600 |
Jul 15, 2024 | 4,155.87 | 4,217.63 | 4,155.31 | 4,190.00 | 4,188.71 | 31,900 |
Jul 12, 2024 | 4,125.35 | 4,185.60 | 4,099.30 | 4,147.15 | 4,145.87 | 31,600 |
Jul 11, 2024 | 4,076.85 | 4,137.14 | 4,071.60 | 4,094.45 | 4,093.19 | 25,200 |
Jul 10, 2024 | 4,071.77 | 4,123.66 | 4,040.66 | 4,115.18 | 4,113.91 | 40,000 |
Jul 09, 2024 | 4,011.70 | 4,063.28 | 4,011.70 | 4,050.00 | 4,048.75 | 19,300 |
Jul 08, 2024 | 3,998.09 | 4,056.03 | 3,998.09 | 4,048.63 | 4,047.38 | 20,000 |
Jul 05, 2024 | 4,073.98 | 4,073.98 | 3,970.45 | 3,979.22 | 3,977.99 | 28,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |