Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 2,412.60 | 2,415.00 | 2,364.60 | 2,404.50 | 2,404.50 | 60,870 |
Nov 25, 2024 | 2,374.50 | 2,491.45 | 2,374.45 | 2,399.95 | 2,399.95 | 386,152 |
Nov 22, 2024 | 2,345.50 | 2,390.00 | 2,340.05 | 2,362.10 | 2,362.10 | 52,370 |
Nov 21, 2024 | 2,349.00 | 2,385.30 | 2,332.45 | 2,351.10 | 2,351.10 | 37,625 |
Nov 19, 2024 | 2,350.00 | 2,403.80 | 2,337.80 | 2,356.80 | 2,356.80 | 40,248 |
Nov 18, 2024 | 2,376.50 | 2,395.90 | 2,341.50 | 2,360.40 | 2,360.40 | 28,975 |
Nov 14, 2024 | 2,384.35 | 2,450.90 | 2,360.00 | 2,375.30 | 2,375.30 | 48,443 |
Nov 13, 2024 | 2,450.00 | 2,455.60 | 2,371.00 | 2,398.25 | 2,398.25 | 267,566 |
Nov 12, 2024 | 2,532.20 | 2,535.10 | 2,455.00 | 2,468.20 | 2,468.20 | 147,893 |
Nov 11, 2024 | 2,426.90 | 2,648.00 | 2,426.00 | 2,517.50 | 2,517.50 | 722,125 |
Nov 08, 2024 | 2,455.80 | 2,476.30 | 2,397.60 | 2,426.70 | 2,426.70 | 119,573 |
Nov 07, 2024 | 2,400.00 | 2,533.20 | 2,400.00 | 2,425.15 | 2,425.15 | 490,078 |
Nov 06, 2024 | 2,394.20 | 2,418.90 | 2,351.00 | 2,380.40 | 2,380.40 | 201,573 |
Nov 05, 2024 | 2,399.20 | 2,419.45 | 2,383.50 | 2,394.20 | 2,394.20 | 75,667 |
Nov 04, 2024 | 2,400.00 | 2,429.30 | 2,365.00 | 2,391.50 | 2,391.50 | 41,970 |
Nov 01, 2024 | 2,374.60 | 2,409.55 | 2,368.55 | 2,405.65 | 2,405.65 | 3,208 |
Oct 31, 2024 | 2,325.00 | 2,444.85 | 2,325.00 | 2,374.65 | 2,374.65 | 74,406 |
Oct 30, 2024 | 2,343.05 | 2,364.50 | 2,320.00 | 2,341.45 | 2,341.45 | 377,879 |
Oct 29, 2024 | 2,350.40 | 2,368.25 | 2,320.10 | 2,333.85 | 2,333.85 | 150,407 |
Oct 28, 2024 | 2,354.50 | 2,374.70 | 2,315.10 | 2,350.40 | 2,350.40 | 43,605 |
Oct 25, 2024 | 2,383.00 | 2,410.45 | 2,352.55 | 2,376.10 | 2,376.10 | 210,107 |
Oct 24, 2024 | 2,384.30 | 2,402.95 | 2,358.00 | 2,394.95 | 2,394.95 | 205,950 |
Oct 23, 2024 | 2,336.40 | 2,403.75 | 2,320.00 | 2,381.95 | 2,381.95 | 99,702 |
Oct 22, 2024 | 2,395.75 | 2,401.35 | 2,340.00 | 2,357.80 | 2,357.80 | 167,338 |
Oct 21, 2024 | 2,392.15 | 2,403.20 | 2,353.40 | 2,385.90 | 2,385.90 | 325,065 |
Oct 18, 2024 | 2,380.00 | 2,425.00 | 2,325.00 | 2,386.15 | 2,386.15 | 110,465 |
Oct 17, 2024 | 2,449.00 | 2,449.00 | 2,331.95 | 2,394.35 | 2,394.35 | 236,127 |
Oct 16, 2024 | 2,329.00 | 2,459.00 | 2,310.00 | 2,440.00 | 2,440.00 | 198,723 |
Oct 15, 2024 | 2,352.10 | 2,352.10 | 2,305.60 | 2,317.55 | 2,317.55 | 177,545 |
Oct 14, 2024 | 2,355.70 | 2,361.45 | 2,325.00 | 2,339.80 | 2,339.80 | 33,926 |
Oct 11, 2024 | 2,349.90 | 2,369.00 | 2,328.35 | 2,343.35 | 2,343.35 | 42,224 |
Oct 10, 2024 | 2,318.55 | 2,357.00 | 2,290.85 | 2,330.45 | 2,330.45 | 225,317 |
Oct 09, 2024 | 2,235.90 | 2,337.95 | 2,230.80 | 2,320.00 | 2,320.00 | 83,040 |
Oct 08, 2024 | 2,181.50 | 2,233.45 | 2,158.25 | 2,218.05 | 2,218.05 | 49,076 |
Oct 07, 2024 | 2,270.00 | 2,289.00 | 2,165.15 | 2,181.50 | 2,181.50 | 221,986 |
Oct 04, 2024 | 2,330.10 | 2,336.30 | 2,250.00 | 2,270.55 | 2,270.55 | 108,969 |
Oct 03, 2024 | 2,380.10 | 2,393.75 | 2,327.90 | 2,337.15 | 2,337.15 | 99,055 |
Oct 01, 2024 | 2,400.80 | 2,418.70 | 2,380.00 | 2,396.05 | 2,396.05 | 337,540 |
Sep 30, 2024 | 2,355.00 | 2,435.70 | 2,355.00 | 2,400.75 | 2,400.75 | 330,940 |
Sep 27, 2024 | 2,380.00 | 2,381.55 | 2,343.00 | 2,367.10 | 2,367.10 | 72,102 |
Sep 26, 2024 | 2,400.00 | 2,417.65 | 2,361.00 | 2,383.60 | 2,383.60 | 86,173 |
Sep 25, 2024 | 2,422.00 | 2,439.85 | 2,351.00 | 2,411.55 | 2,411.55 | 790,884 |
Sep 24, 2024 | 2,434.90 | 2,460.05 | 2,420.15 | 2,431.20 | 2,431.20 | 175,496 |
Sep 23, 2024 | 2,438.05 | 2,457.95 | 2,393.10 | 2,430.30 | 2,430.30 | 95,109 |
Sep 20, 2024 | 2,538.70 | 2,589.00 | 2,418.65 | 2,458.45 | 2,458.45 | 647,050 |
Sep 19, 2024 | 2,453.60 | 2,554.95 | 2,401.00 | 2,530.00 | 2,530.00 | 102,721 |
Sep 18, 2024 | 2,407.80 | 2,479.00 | 2,394.00 | 2,453.60 | 2,453.60 | 78,248 |
Sep 17, 2024 | 2,451.30 | 2,451.90 | 2,378.00 | 2,407.80 | 2,407.80 | 251,741 |
Sep 16, 2024 | 2,487.95 | 2,507.55 | 2,428.00 | 2,439.10 | 2,439.10 | 61,714 |
Sep 13, 2024 | 2,471.15 | 2,475.00 | 2,435.00 | 2,453.90 | 2,453.90 | 24,419 |
Sep 12, 2024 | 2,455.00 | 2,504.85 | 2,438.00 | 2,471.15 | 2,471.15 | 91,618 |
Sep 11, 2024 | 2,519.00 | 2,524.60 | 2,435.00 | 2,448.70 | 2,448.70 | 42,481 |
Sep 10, 2024 | 2,514.45 | 2,544.00 | 2,472.35 | 2,485.80 | 2,485.80 | 78,915 |
Sep 09, 2024 | 2,535.75 | 2,542.00 | 2,476.10 | 2,506.20 | 2,506.20 | 94,647 |
Sep 06, 2024 | 2,519.15 | 2,549.00 | 2,504.75 | 2,521.70 | 2,521.70 | 97,148 |
Sep 05, 2024 | 2,542.00 | 2,568.65 | 2,503.25 | 2,508.35 | 2,508.35 | 41,497 |
Sep 04, 2024 | 2,511.00 | 2,560.00 | 2,487.45 | 2,541.55 | 2,541.55 | 110,987 |
Sep 03, 2024 | 2,475.85 | 2,512.65 | 2,470.45 | 2,505.05 | 2,505.05 | 66,140 |
Sep 02, 2024 | 2,478.90 | 2,490.20 | 2,424.25 | 2,467.70 | 2,467.70 | 90,994 |
Aug 30, 2024 | 2,505.65 | 2,521.00 | 2,450.10 | 2,474.05 | 2,474.05 | 181,518 |
Aug 29, 2024 | 2,499.70 | 2,506.35 | 2,469.65 | 2,498.80 | 2,498.80 | 73,074 |
Aug 28, 2024 | 2,538.00 | 2,538.00 | 2,471.05 | 2,487.25 | 2,487.25 | 80,487 |
Aug 27, 2024 | 2,550.00 | 2,555.00 | 2,494.55 | 2,509.05 | 2,509.05 | 65,606 |
Aug 26, 2024 | 2,605.00 | 2,614.60 | 2,525.00 | 2,535.00 | 2,535.00 | 93,232 |
Aug 23, 2024 | 2,610.00 | 2,636.15 | 2,554.55 | 2,578.85 | 2,578.85 | 473,988 |
Aug 22, 2024 | 2,516.00 | 2,602.00 | 2,514.00 | 2,592.70 | 2,592.70 | 93,091 |
Aug 21, 2024 | 2,504.00 | 2,534.40 | 2,448.00 | 2,523.70 | 2,523.70 | 106,028 |
Aug 20, 2024 | 2,510.25 | 2,535.10 | 2,442.00 | 2,504.85 | 2,504.85 | 57,176 |
Aug 19, 2024 | 2,520.05 | 2,546.40 | 2,450.00 | 2,491.00 | 2,491.00 | 104,510 |
Aug 16, 2024 | 2,506.30 | 2,538.95 | 2,485.55 | 2,509.65 | 2,509.65 | 40,777 |
Aug 14, 2024 | 2,560.00 | 2,582.95 | 2,472.50 | 2,482.50 | 2,482.50 | 135,605 |
Aug 13, 2024 | 2,555.05 | 2,589.40 | 2,513.95 | 2,554.10 | 2,554.10 | 75,535 |
Aug 12, 2024 | 2,592.00 | 2,592.00 | 2,529.05 | 2,548.65 | 2,548.65 | 37,398 |
Aug 09, 2024 | 2,599.00 | 2,609.15 | 2,561.50 | 2,574.05 | 2,574.05 | 27,592 |
Aug 09, 2024 | 8.5 Dividend | |||||
Aug 08, 2024 | 2,527.00 | 2,600.00 | 2,503.60 | 2,587.20 | 2,578.70 | 50,864 |
Aug 07, 2024 | 2,487.00 | 2,553.60 | 2,472.20 | 2,535.70 | 2,527.37 | 99,383 |
Aug 06, 2024 | 2,457.20 | 2,522.00 | 2,442.40 | 2,480.25 | 2,472.10 | 49,122 |
Aug 05, 2024 | 2,517.15 | 2,517.15 | 2,416.55 | 2,433.95 | 2,425.95 | 131,840 |
Aug 02, 2024 | 2,548.05 | 2,566.00 | 2,510.10 | 2,540.85 | 2,532.50 | 67,827 |
Aug 01, 2024 | 2,623.25 | 2,628.10 | 2,530.25 | 2,569.20 | 2,560.76 | 133,521 |
Jul 31, 2024 | 2,598.00 | 2,651.00 | 2,592.15 | 2,600.90 | 2,592.35 | 338,684 |
Jul 30, 2024 | 2,578.00 | 2,628.85 | 2,550.00 | 2,597.00 | 2,588.47 | 134,007 |
Jul 29, 2024 | 2,571.25 | 2,596.30 | 2,555.00 | 2,563.10 | 2,554.68 | 35,054 |
Jul 26, 2024 | 2,575.00 | 2,610.00 | 2,521.25 | 2,541.70 | 2,533.35 | 66,801 |
Jul 25, 2024 | 2,548.25 | 2,591.85 | 2,537.90 | 2,561.40 | 2,552.98 | 49,221 |
Jul 24, 2024 | 2,543.45 | 2,614.80 | 2,532.60 | 2,550.55 | 2,542.17 | 40,687 |
Jul 23, 2024 | 2,591.25 | 2,593.25 | 2,500.00 | 2,542.40 | 2,534.05 | 80,296 |
Jul 22, 2024 | 2,552.45 | 2,653.00 | 2,540.05 | 2,570.60 | 2,562.15 | 50,649 |
Jul 19, 2024 | 2,671.95 | 2,693.25 | 2,585.05 | 2,602.70 | 2,594.15 | 104,013 |
Jul 18, 2024 | 2,589.90 | 2,758.00 | 2,545.00 | 2,668.30 | 2,659.53 | 439,076 |
Jul 16, 2024 | 2,609.35 | 2,626.80 | 2,564.90 | 2,577.35 | 2,568.88 | 79,536 |
Jul 15, 2024 | 2,614.95 | 2,639.75 | 2,584.55 | 2,589.45 | 2,580.94 | 52,394 |
Jul 12, 2024 | 2,613.55 | 2,627.95 | 2,597.25 | 2,606.45 | 2,597.89 | 84,728 |
Jul 11, 2024 | 2,688.00 | 2,688.00 | 2,600.00 | 2,613.55 | 2,604.96 | 76,062 |
Jul 10, 2024 | 2,694.00 | 2,719.95 | 2,640.60 | 2,654.95 | 2,646.23 | 118,367 |
Jul 09, 2024 | 2,681.75 | 2,720.65 | 2,663.20 | 2,681.80 | 2,672.99 | 56,007 |
Jul 08, 2024 | 2,761.75 | 2,812.45 | 2,652.55 | 2,681.75 | 2,672.94 | 189,079 |
Jul 05, 2024 | 2,755.00 | 2,818.30 | 2,710.35 | 2,727.30 | 2,718.34 | 136,732 |
Jul 04, 2024 | 2,775.00 | 2,790.00 | 2,742.00 | 2,749.10 | 2,740.07 | 92,557 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |