Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | - | - | - | - | - | - |
Oct 17, 2024 | - | - | - | - | - | - |
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 08, 2024 | 2,527.00 | 2,600.00 | 2,503.60 | 2,587.20 | 2,587.20 | 50,864 |
Aug 07, 2024 | 2,487.00 | 2,553.60 | 2,472.20 | 2,535.70 | 2,535.70 | 99,383 |
Aug 06, 2024 | 2,457.20 | 2,522.00 | 2,442.40 | 2,480.25 | 2,480.25 | 49,122 |
Aug 05, 2024 | 2,517.15 | 2,517.15 | 2,416.55 | 2,433.95 | 2,433.95 | 131,840 |
Aug 02, 2024 | 2,548.05 | 2,566.00 | 2,510.10 | 2,540.85 | 2,540.85 | 67,827 |
Aug 01, 2024 | 2,623.25 | 2,628.10 | 2,530.25 | 2,569.20 | 2,569.20 | 133,521 |
Jul 31, 2024 | 2,598.00 | 2,651.00 | 2,592.15 | 2,600.90 | 2,600.90 | 338,684 |
Jul 30, 2024 | 2,578.00 | 2,628.85 | 2,550.00 | 2,597.00 | 2,597.00 | 134,007 |
Jul 29, 2024 | 2,571.25 | 2,596.30 | 2,555.00 | 2,563.10 | 2,563.10 | 35,054 |
Jul 26, 2024 | 2,575.00 | 2,610.00 | 2,521.25 | 2,541.70 | 2,541.70 | 66,801 |
Jul 25, 2024 | 2,548.25 | 2,591.85 | 2,537.90 | 2,561.40 | 2,561.40 | 49,221 |
Jul 24, 2024 | 2,543.45 | 2,614.80 | 2,532.60 | 2,550.55 | 2,550.55 | 40,687 |
Jul 23, 2024 | 2,591.25 | 2,593.25 | 2,500.00 | 2,542.40 | 2,542.40 | 80,296 |
Jul 22, 2024 | 2,552.45 | 2,653.00 | 2,540.05 | 2,570.60 | 2,570.60 | 50,649 |
Jul 19, 2024 | 2,671.95 | 2,693.25 | 2,585.05 | 2,602.70 | 2,602.70 | 104,013 |
Jul 18, 2024 | 2,589.90 | 2,758.00 | 2,545.00 | 2,668.30 | 2,668.30 | 439,076 |
Jul 16, 2024 | 2,609.35 | 2,626.80 | 2,564.90 | 2,577.35 | 2,577.35 | 79,536 |
Jul 15, 2024 | 2,614.95 | 2,639.75 | 2,584.55 | 2,589.45 | 2,589.45 | 52,394 |
Jul 12, 2024 | 2,613.55 | 2,627.95 | 2,597.25 | 2,606.45 | 2,606.45 | 84,728 |
Jul 11, 2024 | 2,688.00 | 2,688.00 | 2,600.00 | 2,613.55 | 2,613.55 | 76,062 |
Jul 10, 2024 | 2,694.00 | 2,719.95 | 2,640.60 | 2,654.95 | 2,654.95 | 118,367 |
Jul 09, 2024 | 2,681.75 | 2,720.65 | 2,663.20 | 2,681.80 | 2,681.80 | 56,007 |
Jul 08, 2024 | 2,761.75 | 2,812.45 | 2,652.55 | 2,681.75 | 2,681.75 | 189,079 |
Jul 05, 2024 | 2,755.00 | 2,818.30 | 2,710.35 | 2,727.30 | 2,727.30 | 136,732 |
Jul 04, 2024 | 2,775.00 | 2,790.00 | 2,742.00 | 2,749.10 | 2,749.10 | 92,557 |
Jul 03, 2024 | 2,744.90 | 2,791.45 | 2,722.15 | 2,750.65 | 2,750.65 | 106,363 |
Jul 02, 2024 | 2,730.00 | 2,735.95 | 2,692.00 | 2,722.10 | 2,722.10 | 66,794 |
Jul 01, 2024 | 2,691.20 | 2,725.00 | 2,678.00 | 2,705.10 | 2,705.10 | 58,131 |
Jun 28, 2024 | 2,651.05 | 2,725.00 | 2,651.05 | 2,678.15 | 2,678.15 | 95,189 |
Jun 27, 2024 | 2,666.55 | 2,738.00 | 2,621.55 | 2,647.50 | 2,647.50 | 181,959 |
Jun 26, 2024 | 2,689.25 | 2,720.00 | 2,610.05 | 2,641.60 | 2,641.60 | 94,443 |
Jun 25, 2024 | 2,681.30 | 2,759.10 | 2,654.55 | 2,664.90 | 2,664.90 | 138,085 |
Jun 24, 2024 | 2,654.25 | 2,718.00 | 2,625.95 | 2,667.30 | 2,667.30 | 68,798 |
Jun 21, 2024 | 2,760.00 | 2,770.95 | 2,641.85 | 2,664.30 | 2,664.30 | 183,556 |
Jun 20, 2024 | 2,612.10 | 2,766.40 | 2,605.55 | 2,698.50 | 2,698.50 | 358,467 |
Jun 19, 2024 | 2,738.60 | 2,752.40 | 2,575.00 | 2,593.60 | 2,593.60 | 172,872 |
Jun 18, 2024 | 2,696.05 | 2,762.60 | 2,696.05 | 2,729.60 | 2,729.60 | 217,751 |
Jun 14, 2024 | 2,578.40 | 3,061.30 | 2,555.00 | 2,694.10 | 2,694.10 | 987,066 |
Jun 13, 2024 | 2,520.30 | 2,585.00 | 2,500.05 | 2,551.10 | 2,551.10 | 89,463 |
Jun 12, 2024 | 2,479.95 | 2,513.00 | 2,440.15 | 2,502.10 | 2,502.10 | 153,940 |
Jun 11, 2024 | 2,445.50 | 2,520.00 | 2,440.00 | 2,472.55 | 2,472.55 | 167,376 |
Jun 10, 2024 | 2,439.90 | 2,486.35 | 2,415.50 | 2,447.65 | 2,447.65 | 314,609 |
Jun 07, 2024 | 2,419.20 | 2,464.65 | 2,410.10 | 2,420.45 | 2,420.45 | 311,950 |
Jun 06, 2024 | 2,382.50 | 2,499.00 | 2,347.05 | 2,419.20 | 2,419.20 | 455,501 |
Jun 05, 2024 | 2,244.00 | 2,476.70 | 2,190.00 | 2,364.90 | 2,364.90 | 331,970 |
Jun 04, 2024 | 2,234.00 | 2,234.00 | 2,066.95 | 2,202.65 | 2,202.65 | 148,948 |
Jun 03, 2024 | 2,294.65 | 2,310.00 | 2,217.85 | 2,238.25 | 2,238.25 | 369,457 |
May 31, 2024 | 2,200.00 | 2,245.00 | 2,174.95 | 2,218.80 | 2,218.80 | 78,725 |
May 30, 2024 | 2,189.55 | 2,218.65 | 2,180.00 | 2,191.65 | 2,191.65 | 99,933 |
May 29, 2024 | 2,169.00 | 2,212.95 | 2,150.30 | 2,189.55 | 2,189.55 | 182,435 |
May 28, 2024 | 2,200.00 | 2,218.65 | 2,161.50 | 2,169.75 | 2,169.75 | 57,820 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |