Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Sept 2024 | 1,688.00 | 1,846.05 | 1,682.15 | 1,846.05 | 1,843.80 | 5,800,913 |
19 Sept 2024 | 1,749.00 | 1,751.25 | 1,638.00 | 1,678.25 | 1,676.20 | 2,302,100 |
18 Sept 2024 | 1,762.50 | 1,798.00 | 1,718.35 | 1,725.70 | 1,723.60 | 1,347,819 |
17 Sept 2024 | 1,794.20 | 1,825.00 | 1,760.00 | 1,762.50 | 1,760.35 | 1,106,981 |
16 Sept 2024 | 1,825.00 | 1,828.00 | 1,777.15 | 1,794.30 | 1,792.11 | 980,967 |
13 Sept 2024 | 1,812.65 | 1,859.90 | 1,794.05 | 1,816.80 | 1,814.59 | 1,026,595 |
12 Sept 2024 | 1,820.00 | 1,823.70 | 1,785.00 | 1,812.65 | 1,810.44 | 1,228,858 |
11 Sept 2024 | 1,839.00 | 1,844.60 | 1,800.00 | 1,803.90 | 1,801.70 | 695,951 |
10 Sept 2024 | 1,830.05 | 1,874.80 | 1,820.90 | 1,839.65 | 1,837.41 | 1,031,034 |
09 Sept 2024 | 1,860.95 | 1,860.95 | 1,798.00 | 1,820.55 | 1,818.33 | 1,268,809 |
06 Sept 2024 | 1,912.20 | 1,914.70 | 1,855.95 | 1,861.35 | 1,859.08 | 1,288,779 |
05 Sept 2024 | 1,950.00 | 1,960.00 | 1,895.55 | 1,912.20 | 1,909.87 | 2,570,312 |
04 Sept 2024 | 1,885.00 | 1,998.70 | 1,881.45 | 1,928.90 | 1,926.55 | 5,200,139 |
03 Sept 2024 | 1,900.00 | 1,947.70 | 1,863.50 | 1,881.20 | 1,878.91 | 4,852,910 |
02 Sept 2024 | 1,881.00 | 1,908.00 | 1,819.45 | 1,851.35 | 1,849.09 | 2,909,239 |
30 Aug 2024 | 1,964.00 | 2,024.00 | 1,860.00 | 1,886.65 | 1,884.35 | 7,094,311 |
29 Aug 2024 | 2,010.00 | 2,025.00 | 1,935.00 | 1,954.80 | 1,952.42 | 1,848,011 |
28 Aug 2024 | 2,059.70 | 2,074.20 | 2,008.00 | 2,012.70 | 2,010.25 | 1,239,616 |
27 Aug 2024 | 2,058.00 | 2,099.00 | 2,052.65 | 2,059.75 | 2,057.24 | 896,011 |
26 Aug 2024 | 2,100.00 | 2,120.00 | 2,050.00 | 2,057.15 | 2,054.64 | 735,231 |
23 Aug 2024 | 2,081.95 | 2,114.15 | 2,061.25 | 2,085.20 | 2,082.66 | 1,113,685 |
22 Aug 2024 | 2,136.80 | 2,136.80 | 2,065.00 | 2,069.95 | 2,067.43 | 1,167,062 |
21 Aug 2024 | 2,049.95 | 2,175.00 | 2,038.00 | 2,117.00 | 2,114.42 | 2,886,627 |
20 Aug 2024 | 2,150.00 | 2,158.00 | 2,039.10 | 2,074.40 | 2,071.87 | 3,007,563 |
19 Aug 2024 | 2,206.00 | 2,219.70 | 2,150.00 | 2,155.45 | 2,152.82 | 1,431,135 |
16 Aug 2024 | 2,240.00 | 2,260.00 | 2,185.50 | 2,198.45 | 2,195.77 | 1,189,881 |
14 Aug 2024 | 2,212.80 | 2,256.75 | 2,140.00 | 2,215.50 | 2,212.80 | 2,352,856 |
13 Aug 2024 | 2,339.90 | 2,342.85 | 2,198.00 | 2,204.15 | 2,201.46 | 2,481,721 |
12 Aug 2024 | 2,365.00 | 2,384.00 | 2,306.15 | 2,325.25 | 2,322.42 | 1,292,134 |
09 Aug 2024 | 2,440.15 | 2,491.00 | 2,368.10 | 2,379.80 | 2,376.90 | 2,887,887 |
08 Aug 2024 | 2,360.00 | 2,392.00 | 2,301.00 | 2,312.15 | 2,309.33 | 1,655,089 |
07 Aug 2024 | 2,308.05 | 2,387.95 | 2,121.00 | 2,349.35 | 2,346.49 | 5,619,905 |
06 Aug 2024 | 2,401.00 | 2,441.90 | 2,290.45 | 2,290.45 | 2,287.66 | 2,323,913 |
05 Aug 2024 | 2,416.10 | 2,474.75 | 2,411.00 | 2,411.00 | 2,408.06 | 1,308,671 |
02 Aug 2024 | 2,502.20 | 2,610.70 | 2,502.10 | 2,537.90 | 2,534.81 | 1,016,016 |
01 Aug 2024 | 2,649.00 | 2,689.80 | 2,573.70 | 2,580.30 | 2,577.16 | 1,003,125 |
31 Jul 2024 | 2,680.00 | 2,702.20 | 2,605.60 | 2,620.15 | 2,616.96 | 1,020,858 |
30 Jul 2024 | 2,587.00 | 2,715.80 | 2,550.00 | 2,678.25 | 2,674.99 | 2,928,546 |
29 Jul 2024 | 2,510.00 | 2,590.95 | 2,470.05 | 2,590.95 | 2,587.79 | 2,372,821 |
26 Jul 2024 | 2,469.95 | 2,525.00 | 2,450.05 | 2,467.60 | 2,464.59 | 1,017,431 |
25 Jul 2024 | 2,520.05 | 2,531.75 | 2,450.00 | 2,461.75 | 2,458.75 | 1,574,069 |
24 Jul 2024 | 2,595.00 | 2,660.00 | 2,550.00 | 2,559.55 | 2,556.43 | 1,374,320 |
23 Jul 2024 | 2,699.00 | 2,774.50 | 2,536.85 | 2,598.15 | 2,594.98 | 4,223,355 |
22 Jul 2024 | 2,505.00 | 2,670.35 | 2,462.00 | 2,670.35 | 2,667.10 | 2,745,532 |
19 Jul 2024 | 2,609.95 | 2,700.00 | 2,521.00 | 2,543.20 | 2,540.10 | 2,827,660 |
18 Jul 2024 | 2,740.00 | 2,740.00 | 2,611.00 | 2,622.45 | 2,619.25 | 2,767,426 |
16 Jul 2024 | 2,750.70 | 2,816.50 | 2,723.00 | 2,743.35 | 2,740.01 | 1,767,967 |
15 Jul 2024 | 2,842.00 | 2,848.00 | 2,725.00 | 2,744.65 | 2,741.30 | 1,505,323 |
12 Jul 2024 | 2,915.00 | 2,936.25 | 2,806.80 | 2,828.75 | 2,825.30 | 3,225,791 |
11 Jul 2024 | 2,799.00 | 2,863.60 | 2,764.20 | 2,863.60 | 2,860.11 | 3,894,646 |
10 Jul 2024 | 2,809.75 | 2,823.80 | 2,670.00 | 2,727.25 | 2,723.93 | 2,789,930 |
09 Jul 2024 | 2,842.35 | 2,900.00 | 2,683.70 | 2,790.25 | 2,786.85 | 4,213,729 |
08 Jul 2024 | 2,849.95 | 2,979.45 | 2,750.00 | 2,804.40 | 2,800.98 | 8,355,098 |
05 Jul 2024 | 2,715.00 | 2,924.00 | 2,650.00 | 2,837.60 | 2,834.14 | 12,633,513 |
04 Jul 2024 | 2,449.00 | 2,679.95 | 2,405.05 | 2,679.95 | 2,676.68 | 13,026,739 |
03 Jul 2024 | 2,271.00 | 2,463.00 | 2,246.40 | 2,436.35 | 2,433.38 | 10,574,606 |
02 Jul 2024 | 2,272.00 | 2,289.90 | 2,210.05 | 2,260.65 | 2,257.89 | 2,498,510 |
01 Jul 2024 | 2,273.95 | 2,310.00 | 2,241.00 | 2,266.05 | 2,263.29 | 4,946,752 |
28 Jun 2024 | 2,249.00 | 2,270.00 | 2,186.05 | 2,215.15 | 2,212.45 | 2,477,956 |
27 Jun 2024 | 2,217.80 | 2,297.65 | 2,180.00 | 2,238.50 | 2,235.77 | 5,497,856 |
26 Jun 2024 | 2,205.10 | 2,275.25 | 2,191.20 | 2,208.15 | 2,205.46 | 4,850,979 |
25 Jun 2024 | 2,153.00 | 2,239.00 | 2,145.15 | 2,188.55 | 2,185.88 | 4,874,927 |
24 Jun 2024 | 2,136.35 | 2,200.00 | 2,113.45 | 2,143.15 | 2,140.54 | 2,758,689 |
21 Jun 2024 | 2,232.00 | 2,240.00 | 2,108.05 | 2,132.25 | 2,129.65 | 3,331,150 |
20 Jun 2024 | 2,259.00 | 2,298.70 | 2,202.00 | 2,231.95 | 2,229.23 | 3,461,499 |
19 Jun 2024 | 2,360.00 | 2,427.90 | 2,200.00 | 2,256.20 | 2,253.45 | 6,356,683 |
18 Jun 2024 | 2,137.70 | 2,334.55 | 2,132.35 | 2,320.80 | 2,317.97 | 11,963,932 |
14 Jun 2024 | 2,020.00 | 2,175.00 | 1,981.00 | 2,122.35 | 2,119.76 | 12,077,353 |
13 Jun 2024 | 1,912.40 | 2,018.00 | 1,890.00 | 2,006.80 | 2,004.35 | 5,114,642 |
12 Jun 2024 | 1,902.80 | 1,924.90 | 1,887.00 | 1,902.85 | 1,900.53 | 1,431,812 |
11 Jun 2024 | 1,905.00 | 1,946.95 | 1,880.00 | 1,894.05 | 1,891.74 | 1,848,739 |
10 Jun 2024 | 1,933.35 | 1,948.00 | 1,885.00 | 1,893.20 | 1,890.89 | 1,783,567 |
07 Jun 2024 | 1,870.00 | 1,954.00 | 1,862.85 | 1,912.75 | 1,910.42 | 4,406,748 |
06 Jun 2024 | 1,735.00 | 1,853.00 | 1,732.05 | 1,853.00 | 1,850.74 | 4,699,862 |
05 Jun 2024 | 1,789.95 | 1,789.95 | 1,630.55 | 1,684.55 | 1,682.50 | 7,231,598 |
04 Jun 2024 | 2,009.00 | 2,009.00 | 1,811.70 | 1,811.70 | 1,809.49 | 5,677,652 |
03 Jun 2024 | 2,100.00 | 2,100.00 | 2,003.15 | 2,013.00 | 2,010.55 | 4,497,698 |
31 May 2024 | 1,980.00 | 2,010.00 | 1,901.00 | 1,947.65 | 1,945.28 | 7,522,139 |
30 May 2024 | 2,027.00 | 2,048.00 | 1,940.00 | 1,957.15 | 1,954.76 | 7,063,841 |
29 May 2024 | 1,900.00 | 2,030.00 | 1,825.00 | 2,018.05 | 2,015.59 | 13,452,819 |
28 May 2024 | 1,994.05 | 2,022.00 | 1,863.40 | 1,909.40 | 1,907.07 | 7,902,909 |
27 May 2024 | 2,100.00 | 2,100.00 | 1,952.65 | 1,971.00 | 1,968.60 | 15,878,300 |
24 May 2024 | 1,899.50 | 2,030.00 | 1,831.55 | 1,912.55 | 1,910.22 | 21,610,057 |
23 May 2024 | 1,660.00 | 1,935.00 | 1,658.70 | 1,890.20 | 1,887.90 | 20,768,778 |
22 May 2024 | 1,650.05 | 1,709.00 | 1,593.35 | 1,633.30 | 1,631.31 | 9,452,432 |
21 May 2024 | 1,490.00 | 1,696.00 | 1,432.75 | 1,641.00 | 1,639.00 | 17,469,936 |
17 May 2024 | 1,349.50 | 1,438.40 | 1,347.25 | 1,414.85 | 1,413.13 | 13,002,299 |
16 May 2024 | 1,341.90 | 1,361.00 | 1,327.75 | 1,345.50 | 1,343.86 | 3,459,148 |
15 May 2024 | 1,343.10 | 1,370.00 | 1,311.70 | 1,330.50 | 1,328.88 | 5,845,758 |
14 May 2024 | 1,240.00 | 1,355.00 | 1,240.00 | 1,343.20 | 1,341.56 | 12,226,747 |
13 May 2024 | 1,230.00 | 1,237.80 | 1,168.00 | 1,195.20 | 1,193.74 | 3,079,650 |
10 May 2024 | 1,244.00 | 1,257.30 | 1,201.55 | 1,229.75 | 1,228.25 | 2,736,031 |
09 May 2024 | 1,299.60 | 1,304.75 | 1,220.00 | 1,234.70 | 1,233.20 | 2,073,901 |
08 May 2024 | 1,248.00 | 1,298.00 | 1,225.00 | 1,294.80 | 1,293.22 | 2,664,196 |
07 May 2024 | 1,293.85 | 1,336.00 | 1,226.85 | 1,247.25 | 1,245.73 | 4,390,065 |
06 May 2024 | 1,332.00 | 1,335.35 | 1,261.05 | 1,287.60 | 1,286.03 | 2,282,092 |
03 May 2024 | 1,331.65 | 1,361.75 | 1,303.30 | 1,321.90 | 1,320.29 | 2,314,662 |
02 May 2024 | 1,312.80 | 1,334.75 | 1,274.00 | 1,325.65 | 1,324.03 | 3,008,078 |
30 Apr 2024 | 1,338.00 | 1,378.00 | 1,298.00 | 1,303.90 | 1,302.31 | 3,369,452 |
29 Apr 2024 | 1,364.25 | 1,365.55 | 1,327.00 | 1,337.95 | 1,336.32 | 1,974,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |