Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Oct 2024 | 3,355.00 | 3,620.00 | 3,350.00 | 3,400.00 | 3,400.00 | 230,983 |
17 Oct 2024 | 3,345.00 | 3,380.00 | 3,330.00 | 3,355.00 | 3,355.00 | 26,886 |
16 Oct 2024 | 3,350.00 | 3,370.00 | 3,300.00 | 3,360.00 | 3,360.00 | 42,329 |
15 Oct 2024 | 3,345.00 | 3,370.00 | 3,310.00 | 3,370.00 | 3,370.00 | 28,624 |
14 Oct 2024 | 3,320.00 | 3,365.00 | 3,280.00 | 3,340.00 | 3,340.00 | 30,514 |
11 Oct 2024 | 3,320.00 | 3,360.00 | 3,290.00 | 3,345.00 | 3,345.00 | 43,540 |
10 Oct 2024 | 3,430.00 | 3,430.00 | 3,315.00 | 3,320.00 | 3,320.00 | 44,108 |
08 Oct 2024 | 3,365.00 | 3,450.00 | 3,355.00 | 3,400.00 | 3,400.00 | 52,394 |
07 Oct 2024 | 3,325.00 | 3,390.00 | 3,320.00 | 3,390.00 | 3,390.00 | 34,384 |
04 Oct 2024 | 3,290.00 | 3,375.00 | 3,290.00 | 3,325.00 | 3,325.00 | 53,682 |
02 Oct 2024 | 3,300.00 | 3,350.00 | 3,250.00 | 3,325.00 | 3,325.00 | 39,013 |
30 Sept 2024 | 3,340.00 | 3,355.00 | 3,295.00 | 3,320.00 | 3,320.00 | 58,071 |
27 Sept 2024 | 3,310.00 | 3,355.00 | 3,290.00 | 3,330.00 | 3,330.00 | 66,675 |
26 Sept 2024 | 3,320.00 | 3,345.00 | 3,290.00 | 3,330.00 | 3,330.00 | 93,315 |
25 Sept 2024 | 3,335.00 | 3,405.00 | 3,260.00 | 3,285.00 | 3,285.00 | 299,722 |
24 Sept 2024 | 3,190.00 | 3,900.00 | 3,190.00 | 3,390.00 | 3,390.00 | 3,651,742 |
23 Sept 2024 | 3,140.00 | 3,190.00 | 3,140.00 | 3,170.00 | 3,170.00 | 85,444 |
20 Sept 2024 | 3,200.00 | 3,215.00 | 3,160.00 | 3,165.00 | 3,165.00 | 54,602 |
19 Sept 2024 | 3,255.00 | 3,315.00 | 3,150.00 | 3,185.00 | 3,185.00 | 137,993 |
13 Sept 2024 | 3,320.00 | 3,375.00 | 3,210.00 | 3,245.00 | 3,245.00 | 148,792 |
12 Sept 2024 | 3,480.00 | 3,550.00 | 3,290.00 | 3,300.00 | 3,300.00 | 383,290 |
11 Sept 2024 | 3,120.00 | 4,095.00 | 3,120.00 | 3,480.00 | 3,480.00 | 5,568,044 |
10 Sept 2024 | 3,240.00 | 3,315.00 | 3,150.00 | 3,150.00 | 3,150.00 | 64,388 |
09 Sept 2024 | 3,110.00 | 3,310.00 | 3,110.00 | 3,280.00 | 3,280.00 | 88,065 |
06 Sept 2024 | 3,440.00 | 3,440.00 | 3,180.00 | 3,180.00 | 3,180.00 | 146,790 |
05 Sept 2024 | 3,620.00 | 4,250.00 | 3,300.00 | 3,350.00 | 3,350.00 | 1,501,275 |
04 Sept 2024 | 3,530.00 | 3,570.00 | 3,375.00 | 3,425.00 | 3,425.00 | 93,699 |
03 Sept 2024 | 3,655.00 | 3,685.00 | 3,600.00 | 3,630.00 | 3,630.00 | 45,890 |
02 Sept 2024 | 3,775.00 | 3,775.00 | 3,560.00 | 3,705.00 | 3,705.00 | 64,969 |
30 Aug 2024 | 3,690.00 | 3,795.00 | 3,655.00 | 3,795.00 | 3,795.00 | 60,771 |
29 Aug 2024 | 3,770.00 | 3,785.00 | 3,600.00 | 3,705.00 | 3,705.00 | 89,077 |
28 Aug 2024 | 3,815.00 | 3,930.00 | 3,750.00 | 3,775.00 | 3,775.00 | 138,957 |
27 Aug 2024 | 3,805.00 | 3,875.00 | 3,760.00 | 3,805.00 | 3,805.00 | 104,118 |
26 Aug 2024 | 4,095.00 | 4,110.00 | 3,825.00 | 3,825.00 | 3,825.00 | 201,404 |
23 Aug 2024 | 4,145.00 | 4,225.00 | 4,035.00 | 4,145.00 | 4,145.00 | 195,429 |
22 Aug 2024 | 4,485.00 | 4,500.00 | 4,090.00 | 4,250.00 | 4,250.00 | 340,282 |
21 Aug 2024 | 4,810.00 | 4,845.00 | 4,440.00 | 4,485.00 | 4,485.00 | 367,002 |
20 Aug 2024 | 5,150.00 | 5,200.00 | 4,810.00 | 4,810.00 | 4,810.00 | 711,733 |
19 Aug 2024 | 5,130.00 | 5,500.00 | 5,040.00 | 5,280.00 | 5,280.00 | 2,558,543 |
16 Aug 2024 | 4,920.00 | 5,490.00 | 4,750.00 | 5,270.00 | 5,270.00 | 7,700,502 |
14 Aug 2024 | 4,075.00 | 5,050.00 | 3,930.00 | 4,705.00 | 4,705.00 | 5,890,943 |
13 Aug 2024 | 4,385.00 | 4,520.00 | 3,920.00 | 4,045.00 | 4,045.00 | 714,924 |
12 Aug 2024 | 4,610.00 | 4,610.00 | 4,180.00 | 4,180.00 | 4,180.00 | 655,979 |
09 Aug 2024 | 4,550.00 | 4,650.00 | 4,170.00 | 4,650.00 | 4,650.00 | 1,225,535 |
08 Aug 2024 | 3,545.00 | 4,645.00 | 3,545.00 | 4,530.00 | 4,530.00 | 5,307,260 |
07 Aug 2024 | 3,435.00 | 3,605.00 | 3,435.00 | 3,575.00 | 3,575.00 | 11,357 |
06 Aug 2024 | 3,150.00 | 3,490.00 | 3,150.00 | 3,430.00 | 3,430.00 | 32,451 |
05 Aug 2024 | 3,545.00 | 3,625.00 | 3,010.00 | 3,350.00 | 3,350.00 | 42,477 |
02 Aug 2024 | 3,720.00 | 3,720.00 | 3,615.00 | 3,670.00 | 3,670.00 | 11,614 |
01 Aug 2024 | 3,675.00 | 3,780.00 | 3,655.00 | 3,685.00 | 3,685.00 | 11,541 |
31 Jul 2024 | 3,670.00 | 3,700.00 | 3,640.00 | 3,675.00 | 3,675.00 | 3,330 |
30 Jul 2024 | 3,655.00 | 3,680.00 | 3,600.00 | 3,670.00 | 3,670.00 | 5,563 |
29 Jul 2024 | 3,620.00 | 3,705.00 | 3,605.00 | 3,655.00 | 3,655.00 | 4,353 |
26 Jul 2024 | 3,605.00 | 3,675.00 | 3,590.00 | 3,620.00 | 3,620.00 | 7,382 |
25 Jul 2024 | 3,650.00 | 3,685.00 | 3,600.00 | 3,605.00 | 3,605.00 | 16,698 |
24 Jul 2024 | 3,705.00 | 3,805.00 | 3,685.00 | 3,685.00 | 3,685.00 | 10,858 |
23 Jul 2024 | 3,770.00 | 3,770.00 | 3,710.00 | 3,740.00 | 3,740.00 | 4,137 |
22 Jul 2024 | 3,780.00 | 3,800.00 | 3,705.00 | 3,765.00 | 3,765.00 | 6,448 |
19 Jul 2024 | 3,775.00 | 3,800.00 | 3,730.00 | 3,780.00 | 3,780.00 | 11,573 |
18 Jul 2024 | 3,745.00 | 3,790.00 | 3,705.00 | 3,760.00 | 3,760.00 | 5,562 |
17 Jul 2024 | 3,745.00 | 3,785.00 | 3,705.00 | 3,745.00 | 3,745.00 | 6,882 |
16 Jul 2024 | 3,695.00 | 3,800.00 | 3,695.00 | 3,730.00 | 3,730.00 | 8,064 |
15 Jul 2024 | 3,670.00 | 3,800.00 | 3,670.00 | 3,700.00 | 3,700.00 | 9,347 |
12 Jul 2024 | 3,695.00 | 3,765.00 | 3,675.00 | 3,735.00 | 3,735.00 | 3,415 |
11 Jul 2024 | 3,755.00 | 3,755.00 | 3,695.00 | 3,695.00 | 3,695.00 | 6,302 |
10 Jul 2024 | 3,720.00 | 3,760.00 | 3,685.00 | 3,745.00 | 3,745.00 | 4,627 |
09 Jul 2024 | 3,680.00 | 3,755.00 | 3,650.00 | 3,710.00 | 3,710.00 | 11,055 |
08 Jul 2024 | 3,530.00 | 3,740.00 | 3,530.00 | 3,680.00 | 3,680.00 | 36,205 |
05 Jul 2024 | 3,635.00 | 3,650.00 | 3,550.00 | 3,555.00 | 3,555.00 | 20,451 |
04 Jul 2024 | 3,630.00 | 3,690.00 | 3,600.00 | 3,610.00 | 3,610.00 | 22,606 |
03 Jul 2024 | 3,680.00 | 3,745.00 | 3,660.00 | 3,660.00 | 3,660.00 | 11,926 |
02 Jul 2024 | 3,735.00 | 3,810.00 | 3,700.00 | 3,700.00 | 3,700.00 | 19,172 |
01 Jul 2024 | 3,790.00 | 3,825.00 | 3,765.00 | 3,765.00 | 3,765.00 | 9,594 |
28 Jun 2024 | 3,745.00 | 3,845.00 | 3,735.00 | 3,845.00 | 3,845.00 | 10,331 |
27 Jun 2024 | 3,780.00 | 3,800.00 | 3,745.00 | 3,790.00 | 3,790.00 | 12,054 |
26 Jun 2024 | 3,760.00 | 3,835.00 | 3,750.00 | 3,755.00 | 3,755.00 | 15,275 |
25 Jun 2024 | 3,775.00 | 3,850.00 | 3,775.00 | 3,825.00 | 3,825.00 | 11,237 |
24 Jun 2024 | 3,820.00 | 3,825.00 | 3,770.00 | 3,810.00 | 3,810.00 | 13,504 |
21 Jun 2024 | 3,850.00 | 3,880.00 | 3,810.00 | 3,820.00 | 3,820.00 | 14,798 |
20 Jun 2024 | 3,820.00 | 3,885.00 | 3,770.00 | 3,850.00 | 3,850.00 | 16,320 |
19 Jun 2024 | 3,930.00 | 3,930.00 | 3,800.00 | 3,820.00 | 3,820.00 | 17,033 |
18 Jun 2024 | 3,890.00 | 3,910.00 | 3,815.00 | 3,870.00 | 3,870.00 | 31,097 |
17 Jun 2024 | 3,885.00 | 3,930.00 | 3,885.00 | 3,900.00 | 3,900.00 | 32,297 |
14 Jun 2024 | 3,970.00 | 4,000.00 | 3,880.00 | 3,885.00 | 3,885.00 | 64,365 |
13 Jun 2024 | 3,910.00 | 4,645.00 | 3,910.00 | 3,960.00 | 3,960.00 | 1,653,831 |
12 Jun 2024 | 3,900.00 | 3,970.00 | 3,900.00 | 3,940.00 | 3,940.00 | 8,322 |
11 Jun 2024 | 3,870.00 | 3,975.00 | 3,870.00 | 3,970.00 | 3,970.00 | 17,803 |
10 Jun 2024 | 3,900.00 | 3,985.00 | 3,870.00 | 3,975.00 | 3,975.00 | 9,823 |
07 Jun 2024 | 3,925.00 | 3,975.00 | 3,910.00 | 3,935.00 | 3,935.00 | 19,475 |
05 Jun 2024 | 3,990.00 | 4,000.00 | 3,900.00 | 3,950.00 | 3,950.00 | 34,907 |
04 Jun 2024 | 4,030.00 | 4,075.00 | 3,970.00 | 4,000.00 | 4,000.00 | 19,495 |
03 Jun 2024 | 4,005.00 | 4,100.00 | 4,000.00 | 4,030.00 | 4,030.00 | 40,759 |
31 May 2024 | 4,105.00 | 4,175.00 | 4,010.00 | 4,045.00 | 4,045.00 | 23,999 |
30 May 2024 | 4,155.00 | 4,155.00 | 4,050.00 | 4,110.00 | 4,110.00 | 12,588 |
29 May 2024 | 4,190.00 | 4,250.00 | 4,120.00 | 4,125.00 | 4,125.00 | 17,113 |
28 May 2024 | 4,205.00 | 4,205.00 | 4,125.00 | 4,190.00 | 4,190.00 | 10,254 |
27 May 2024 | 4,205.00 | 4,220.00 | 4,115.00 | 4,165.00 | 4,165.00 | 19,309 |
24 May 2024 | 4,120.00 | 4,230.00 | 4,110.00 | 4,220.00 | 4,220.00 | 23,268 |
23 May 2024 | 4,200.00 | 4,240.00 | 4,200.00 | 4,235.00 | 4,235.00 | 3,574 |
22 May 2024 | 4,210.00 | 4,275.00 | 4,200.00 | 4,200.00 | 4,200.00 | 6,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |