Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 3,764.00 | 3,830.00 | 3,745.00 | 3,810.00 | 3,810.00 | 2,230,200 |
03 Oct 2024 | 3,767.00 | 3,778.00 | 3,729.00 | 3,746.00 | 3,746.00 | 2,412,100 |
02 Oct 2024 | 3,680.00 | 3,739.00 | 3,653.00 | 3,677.00 | 3,677.00 | 2,384,300 |
01 Oct 2024 | 3,715.00 | 3,754.00 | 3,662.00 | 3,729.00 | 3,729.00 | 2,436,900 |
30 Sept 2024 | 3,664.00 | 3,741.00 | 3,625.00 | 3,682.00 | 3,682.00 | 3,569,700 |
27 Sept 2024 | 3,710.00 | 3,739.00 | 3,658.00 | 3,734.00 | 3,734.00 | 2,933,400 |
27 Sept 2024 | 61 Dividend | |||||
26 Sept 2024 | 3,661.00 | 3,738.00 | 3,622.00 | 3,737.00 | 3,676.00 | 3,483,600 |
25 Sept 2024 | 3,655.00 | 3,664.00 | 3,587.00 | 3,626.00 | 3,566.81 | 2,741,100 |
24 Sept 2024 | 3,711.00 | 3,733.00 | 3,673.00 | 3,686.00 | 3,625.83 | 2,484,800 |
20 Sept 2024 | 3,695.00 | 3,696.00 | 3,622.00 | 3,641.00 | 3,581.57 | 3,538,400 |
19 Sept 2024 | 3,623.00 | 3,658.00 | 3,572.00 | 3,607.00 | 3,548.12 | 3,270,200 |
18 Sept 2024 | 3,510.00 | 3,532.00 | 3,478.00 | 3,514.00 | 3,456.64 | 2,536,600 |
17 Sept 2024 | 3,615.00 | 3,645.00 | 3,377.00 | 3,484.00 | 3,427.13 | 5,576,200 |
13 Sept 2024 | 3,609.00 | 3,645.00 | 3,554.00 | 3,589.00 | 3,530.42 | 4,697,000 |
12 Sept 2024 | 3,678.00 | 3,688.00 | 3,583.00 | 3,638.00 | 3,578.62 | 4,553,200 |
11 Sept 2024 | 3,700.00 | 3,727.00 | 3,565.00 | 3,596.00 | 3,537.30 | 4,666,200 |
10 Sept 2024 | 3,843.00 | 3,878.00 | 3,750.00 | 3,752.00 | 3,690.76 | 2,981,400 |
09 Sept 2024 | 3,802.00 | 3,856.00 | 3,754.00 | 3,844.00 | 3,781.25 | 3,570,300 |
06 Sept 2024 | 3,965.00 | 4,012.00 | 3,955.00 | 3,974.00 | 3,909.13 | 2,246,100 |
05 Sept 2024 | 3,998.00 | 4,098.00 | 3,939.00 | 3,990.00 | 3,924.87 | 2,500,200 |
04 Sept 2024 | 4,123.00 | 4,157.00 | 4,052.00 | 4,086.00 | 4,019.30 | 3,111,900 |
03 Sept 2024 | 4,187.00 | 4,313.00 | 4,182.00 | 4,300.00 | 4,229.81 | 2,062,100 |
02 Sept 2024 | 4,211.00 | 4,217.00 | 4,148.00 | 4,165.00 | 4,097.01 | 1,361,400 |
30 Aug 2024 | 4,196.00 | 4,219.00 | 4,153.00 | 4,177.00 | 4,108.82 | 3,107,800 |
29 Aug 2024 | 4,247.00 | 4,260.00 | 4,183.00 | 4,207.00 | 4,138.33 | 2,498,500 |
28 Aug 2024 | 4,141.00 | 4,215.00 | 4,140.00 | 4,215.00 | 4,146.20 | 2,504,500 |
27 Aug 2024 | 4,100.00 | 4,155.00 | 4,061.00 | 4,122.00 | 4,054.72 | 2,211,600 |
26 Aug 2024 | 4,108.00 | 4,122.00 | 4,031.00 | 4,039.00 | 3,973.07 | 2,094,500 |
23 Aug 2024 | 4,100.00 | 4,128.00 | 4,043.00 | 4,114.00 | 4,046.85 | 3,039,600 |
22 Aug 2024 | 4,080.00 | 4,120.00 | 4,054.00 | 4,073.00 | 4,006.52 | 1,748,700 |
21 Aug 2024 | 4,030.00 | 4,068.00 | 4,014.00 | 4,059.00 | 3,992.74 | 2,477,500 |
20 Aug 2024 | 4,193.00 | 4,199.00 | 4,142.00 | 4,165.00 | 4,097.01 | 1,343,500 |
19 Aug 2024 | 4,175.00 | 4,187.00 | 4,097.00 | 4,127.00 | 4,059.63 | 1,767,400 |
16 Aug 2024 | 4,199.00 | 4,214.00 | 4,133.00 | 4,159.00 | 4,091.11 | 2,885,100 |
15 Aug 2024 | 3,999.00 | 4,091.00 | 3,973.00 | 4,034.00 | 3,968.15 | 2,588,800 |
14 Aug 2024 | 3,915.00 | 4,049.00 | 3,900.00 | 3,959.00 | 3,894.38 | 4,036,300 |
13 Aug 2024 | 3,863.00 | 3,959.00 | 3,791.00 | 3,860.00 | 3,796.99 | 5,140,400 |
09 Aug 2024 | 3,697.00 | 3,849.00 | 3,695.00 | 3,803.00 | 3,740.92 | 6,302,100 |
08 Aug 2024 | 3,644.00 | 3,784.00 | 3,601.00 | 3,687.00 | 3,626.82 | 4,791,500 |
07 Aug 2024 | 3,425.00 | 3,799.00 | 3,425.00 | 3,667.00 | 3,607.14 | 9,061,900 |
06 Aug 2024 | 3,513.00 | 3,767.00 | 3,462.00 | 3,594.00 | 3,535.33 | 8,377,700 |
05 Aug 2024 | 3,411.00 | 3,602.00 | 3,411.00 | 3,411.00 | 3,355.32 | 9,589,900 |
02 Aug 2024 | 4,195.00 | 4,211.00 | 3,984.00 | 4,111.00 | 4,043.90 | 8,133,800 |
01 Aug 2024 | 4,578.00 | 4,586.00 | 4,441.00 | 4,492.00 | 4,418.68 | 3,156,800 |
31 Jul 2024 | 4,547.00 | 4,664.00 | 4,525.00 | 4,648.00 | 4,572.13 | 3,724,400 |
30 Jul 2024 | 4,518.00 | 4,601.00 | 4,510.00 | 4,547.00 | 4,472.78 | 2,316,300 |
29 Jul 2024 | 4,447.00 | 4,590.00 | 4,447.00 | 4,583.00 | 4,508.19 | 3,101,200 |
26 Jul 2024 | 4,310.00 | 4,411.00 | 4,257.00 | 4,352.00 | 4,280.96 | 3,298,300 |
25 Jul 2024 | 4,450.00 | 4,485.00 | 4,392.00 | 4,410.00 | 4,338.01 | 3,234,300 |
24 Jul 2024 | 4,656.00 | 4,675.00 | 4,564.00 | 4,569.00 | 4,494.42 | 2,854,100 |
23 Jul 2024 | 4,637.00 | 4,734.00 | 4,637.00 | 4,710.00 | 4,633.12 | 2,346,700 |
22 Jul 2024 | 4,622.00 | 4,697.00 | 4,617.00 | 4,636.00 | 4,560.33 | 1,576,800 |
19 Jul 2024 | 4,635.00 | 4,645.00 | 4,557.00 | 4,614.00 | 4,538.68 | 2,326,600 |
18 Jul 2024 | 4,626.00 | 4,723.00 | 4,606.00 | 4,685.00 | 4,608.53 | 2,979,800 |
17 Jul 2024 | 4,654.00 | 4,675.00 | 4,627.00 | 4,627.00 | 4,551.47 | 1,767,500 |
16 Jul 2024 | 4,646.00 | 4,679.00 | 4,616.00 | 4,642.00 | 4,566.23 | 2,433,700 |
12 Jul 2024 | 4,601.00 | 4,629.00 | 4,508.00 | 4,543.00 | 4,468.84 | 3,600,300 |
11 Jul 2024 | 4,765.00 | 4,806.00 | 4,711.00 | 4,735.00 | 4,657.71 | 3,253,700 |
10 Jul 2024 | 4,697.00 | 4,796.00 | 4,675.00 | 4,768.00 | 4,690.17 | 3,860,700 |
09 Jul 2024 | 4,677.00 | 4,705.00 | 4,609.00 | 4,683.00 | 4,606.56 | 2,523,900 |
08 Jul 2024 | 4,680.00 | 4,719.00 | 4,600.00 | 4,643.00 | 4,567.21 | 2,180,000 |
05 Jul 2024 | 4,688.00 | 4,725.00 | 4,668.00 | 4,669.00 | 4,592.79 | 1,999,400 |
04 Jul 2024 | 4,612.00 | 4,708.00 | 4,591.00 | 4,698.00 | 4,621.31 | 2,778,400 |
03 Jul 2024 | 4,596.00 | 4,635.00 | 4,546.00 | 4,612.00 | 4,536.72 | 3,783,000 |
02 Jul 2024 | 4,519.00 | 4,649.00 | 4,506.00 | 4,613.00 | 4,537.70 | 4,278,700 |
01 Jul 2024 | 4,480.00 | 4,524.00 | 4,420.00 | 4,459.00 | 4,386.21 | 3,198,200 |
28 Jun 2024 | 4,260.00 | 4,330.00 | 4,250.00 | 4,298.00 | 4,227.84 | 2,761,800 |
27 Jun 2024 | 4,209.00 | 4,252.00 | 4,193.00 | 4,219.00 | 4,150.13 | 2,108,800 |
26 Jun 2024 | 4,203.00 | 4,244.00 | 4,154.00 | 4,200.00 | 4,131.44 | 2,886,000 |
25 Jun 2024 | 4,141.00 | 4,236.00 | 4,122.00 | 4,198.00 | 4,129.48 | 3,001,700 |
24 Jun 2024 | 4,044.00 | 4,133.00 | 4,007.00 | 4,086.00 | 4,019.30 | 3,072,400 |
21 Jun 2024 | 4,019.00 | 4,065.00 | 4,001.00 | 4,052.00 | 3,985.86 | 4,505,500 |
20 Jun 2024 | 3,988.00 | 4,027.00 | 3,901.00 | 3,965.00 | 3,900.28 | 2,728,700 |
19 Jun 2024 | 3,958.00 | 4,019.00 | 3,955.00 | 3,999.00 | 3,933.72 | 2,476,600 |
18 Jun 2024 | 3,934.00 | 3,981.00 | 3,905.00 | 3,921.00 | 3,857.00 | 2,406,300 |
17 Jun 2024 | 3,903.00 | 3,926.00 | 3,850.00 | 3,864.00 | 3,800.93 | 2,372,300 |
14 Jun 2024 | 3,885.00 | 3,983.00 | 3,872.00 | 3,909.00 | 3,845.19 | 4,298,800 |
13 Jun 2024 | 4,035.00 | 4,039.00 | 3,937.00 | 3,944.00 | 3,879.62 | 4,358,200 |
12 Jun 2024 | 4,072.00 | 4,153.00 | 4,062.00 | 4,073.00 | 4,006.52 | 2,695,000 |
11 Jun 2024 | 4,200.00 | 4,253.00 | 4,122.00 | 4,123.00 | 4,055.70 | 2,509,200 |
10 Jun 2024 | 4,054.00 | 4,175.00 | 4,046.00 | 4,164.00 | 4,096.03 | 2,585,400 |
07 Jun 2024 | 4,070.00 | 4,076.00 | 4,010.00 | 4,020.00 | 3,954.38 | 2,080,100 |
06 Jun 2024 | 3,995.00 | 4,045.00 | 3,981.00 | 4,027.00 | 3,961.27 | 3,043,300 |
05 Jun 2024 | 4,035.00 | 4,049.00 | 3,953.00 | 3,974.00 | 3,909.13 | 3,744,200 |
04 Jun 2024 | 4,267.00 | 4,324.00 | 4,146.00 | 4,155.00 | 4,087.18 | 3,625,200 |
03 Jun 2024 | 4,230.00 | 4,306.00 | 4,229.00 | 4,300.00 | 4,229.81 | 2,782,900 |
31 May 2024 | 4,158.00 | 4,224.00 | 4,151.00 | 4,207.00 | 4,138.33 | 6,318,600 |
30 May 2024 | 4,100.00 | 4,169.00 | 4,059.00 | 4,140.00 | 4,072.42 | 3,115,500 |
29 May 2024 | 4,102.00 | 4,208.00 | 4,100.00 | 4,157.00 | 4,089.14 | 4,121,800 |
28 May 2024 | 4,008.00 | 4,084.00 | 4,007.00 | 4,082.00 | 4,015.37 | 2,668,800 |
27 May 2024 | 3,900.00 | 4,001.00 | 3,893.00 | 4,001.00 | 3,935.69 | 2,753,400 |
24 May 2024 | 3,816.00 | 3,917.00 | 3,816.00 | 3,880.00 | 3,816.67 | 2,621,700 |
23 May 2024 | 3,894.00 | 3,926.00 | 3,861.00 | 3,916.00 | 3,852.08 | 2,330,800 |
22 May 2024 | 3,900.00 | 3,954.00 | 3,841.00 | 3,860.00 | 3,796.99 | 3,340,200 |
21 May 2024 | 3,943.00 | 3,954.00 | 3,854.00 | 3,859.00 | 3,796.01 | 3,483,700 |
20 May 2024 | 3,766.00 | 3,883.00 | 3,758.00 | 3,876.00 | 3,812.73 | 3,148,200 |
17 May 2024 | 3,700.00 | 3,812.00 | 3,689.00 | 3,796.00 | 3,734.04 | 4,919,700 |
16 May 2024 | 3,780.00 | 3,812.00 | 3,632.00 | 3,667.00 | 3,607.14 | 6,474,500 |
15 May 2024 | 3,648.00 | 3,710.00 | 3,567.00 | 3,659.00 | 3,599.27 | 5,605,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |