Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 4,148.80 | 4,148.80 | 4,148.80 | 4,148.80 | 4,148.80 | 132 |
29 Aug 2024 | 4,598.00 | 4,798.90 | 4,367.15 | 4,367.15 | 4,367.15 | 1,025 |
28 Aug 2024 | 4,597.00 | 4,597.00 | 4,300.00 | 4,597.00 | 4,597.00 | 1,473 |
27 Aug 2024 | 4,378.10 | 4,378.10 | 4,378.10 | 4,378.10 | 4,378.10 | 1,189 |
26 Aug 2024 | 4,168.05 | 4,169.65 | 4,149.85 | 4,169.65 | 4,169.65 | 403 |
23 Aug 2024 | 3,821.80 | 3,973.10 | 3,750.00 | 3,971.10 | 3,971.10 | 1,337 |
22 Aug 2024 | 3,783.00 | 3,783.95 | 3,603.80 | 3,783.95 | 3,783.95 | 643 |
21 Aug 2024 | 3,603.80 | 3,603.80 | 3,554.10 | 3,603.80 | 3,603.80 | 419 |
20 Aug 2024 | 3,106.00 | 3,432.20 | 3,105.40 | 3,432.20 | 3,432.20 | 732 |
19 Aug 2024 | 3,268.80 | 3,400.00 | 3,268.80 | 3,268.80 | 3,268.80 | 394 |
16 Aug 2024 | 3,600.00 | 3,680.00 | 3,440.80 | 3,440.80 | 3,440.80 | 715 |
14 Aug 2024 | 3,824.70 | 3,824.70 | 3,591.70 | 3,621.85 | 3,621.85 | 295 |
13 Aug 2024 | 3,750.00 | 3,750.60 | 3,643.00 | 3,660.00 | 3,660.00 | 649 |
12 Aug 2024 | 3,400.00 | 3,575.90 | 3,400.00 | 3,572.00 | 3,572.00 | 387 |
09 Aug 2024 | 3,550.00 | 3,550.00 | 3,400.00 | 3,405.65 | 3,405.65 | 137 |
08 Aug 2024 | 3,495.70 | 3,644.45 | 3,370.00 | 3,441.60 | 3,441.60 | 89 |
07 Aug 2024 | 3,539.75 | 3,715.75 | 3,365.00 | 3,495.70 | 3,495.70 | 742 |
06 Aug 2024 | 3,445.00 | 3,547.65 | 3,444.30 | 3,539.75 | 3,539.75 | 351 |
05 Aug 2024 | 3,626.00 | 3,626.00 | 3,625.55 | 3,625.55 | 3,625.55 | 798 |
02 Aug 2024 | 3,777.75 | 3,879.75 | 3,518.50 | 3,816.35 | 3,816.35 | 869 |
01 Aug 2024 | 3,699.95 | 3,740.00 | 3,695.00 | 3,703.65 | 3,703.65 | 229 |
31 July 2024 | 3,725.00 | 3,797.75 | 3,496.00 | 3,562.35 | 3,562.35 | 463 |
30 July 2024 | 3,700.00 | 3,700.00 | 3,498.95 | 3,652.65 | 3,652.65 | 640 |
29 July 2024 | 3,919.90 | 3,988.50 | 3,651.30 | 3,683.10 | 3,683.10 | 1,076 |
26 July 2024 | 4,045.00 | 4,045.00 | 3,700.00 | 3,843.45 | 3,843.45 | 1,076 |
25 July 2024 | 3,794.90 | 3,854.30 | 3,487.30 | 3,854.30 | 3,854.30 | 1,978 |
24 July 2024 | 3,670.00 | 3,670.80 | 3,601.00 | 3,670.80 | 3,670.80 | 948 |
23 July 2024 | 3,492.00 | 3,496.00 | 3,479.35 | 3,496.00 | 3,496.00 | 639 |
22 July 2024 | 3,324.00 | 3,329.55 | 3,313.70 | 3,329.55 | 3,329.55 | 742 |
19 July 2024 | 3,081.05 | 3,171.15 | 3,031.25 | 3,171.00 | 3,171.00 | 903 |
18 July 2024 | 2,994.00 | 3,020.60 | 2,900.00 | 3,020.15 | 3,020.15 | 900 |
16 July 2024 | 2,864.00 | 2,876.80 | 2,799.00 | 2,876.80 | 2,876.80 | 1,901 |
15 July 2024 | 2,609.40 | 2,739.85 | 2,478.95 | 2,739.85 | 2,739.85 | 1,555 |
12 July 2024 | 2,575.00 | 2,699.95 | 2,574.50 | 2,609.40 | 2,609.40 | 361 |
11 July 2024 | 2,855.00 | 2,855.00 | 2,608.00 | 2,710.00 | 2,710.00 | 155 |
10 July 2024 | 2,720.00 | 2,775.00 | 2,585.00 | 2,745.25 | 2,745.25 | 304 |
09 July 2024 | 2,775.00 | 2,775.00 | 2,650.00 | 2,719.15 | 2,719.15 | 89 |
08 July 2024 | 2,795.35 | 2,795.40 | 2,550.00 | 2,648.95 | 2,648.95 | 151 |
05 July 2024 | 2,516.50 | 2,778.95 | 2,516.00 | 2,675.00 | 2,675.00 | 234 |
04 July 2024 | 2,664.95 | 2,737.60 | 2,480.00 | 2,648.10 | 2,648.10 | 484 |
03 July 2024 | 2,858.00 | 2,864.00 | 2,591.40 | 2,607.25 | 2,607.25 | 582 |
02 July 2024 | 2,727.75 | 2,727.75 | 2,601.10 | 2,727.75 | 2,727.75 | 1,467 |
01 July 2024 | 2,598.90 | 2,598.90 | 2,524.00 | 2,597.90 | 2,597.90 | 545 |
28 June 2024 | 2,378.15 | 2,475.15 | 2,378.15 | 2,475.15 | 2,475.15 | 996 |
27 June 2024 | 2,331.55 | 2,426.65 | 2,331.55 | 2,426.65 | 2,426.65 | 1,418 |
26 June 2024 | 2,379.10 | 2,379.10 | 2,379.10 | 2,379.10 | 2,379.10 | 2,308 |
25 June 2024 | 2,427.65 | 2,427.65 | 2,427.65 | 2,427.65 | 2,427.65 | 1,590 |
24 June 2024 | 2,477.10 | 2,479.00 | 2,477.10 | 2,477.15 | 2,477.15 | 2,509 |
21 June 2024 | 2,527.65 | 2,527.65 | 2,527.65 | 2,527.65 | 2,527.65 | 186 |
20 June 2024 | 2,579.20 | 2,579.20 | 2,579.20 | 2,579.20 | 2,579.20 | 120 |
19 June 2024 | 2,631.80 | 2,631.80 | 2,631.80 | 2,631.80 | 2,631.80 | 197 |
18 June 2024 | 2,685.20 | 2,685.50 | 2,685.20 | 2,685.50 | 2,685.50 | 47 |
14 June 2024 | 2,740.00 | 2,794.00 | 2,740.00 | 2,740.00 | 2,740.00 | 173 |
13 June 2024 | 2,637.15 | 2,740.00 | 2,636.30 | 2,740.00 | 2,740.00 | 742 |
12 June 2024 | 2,799.90 | 2,799.90 | 2,690.10 | 2,690.10 | 2,690.10 | 727 |
11 June 2024 | 2,750.00 | 2,750.00 | 2,653.40 | 2,745.00 | 2,745.00 | 1,333 |
10 June 2024 | 2,817.85 | 2,817.85 | 2,707.35 | 2,707.55 | 2,707.55 | 903 |
07 June 2024 | 2,700.00 | 2,762.60 | 2,700.00 | 2,762.60 | 2,762.60 | 755 |
06 June 2024 | 2,708.45 | 2,708.45 | 2,708.45 | 2,708.45 | 2,708.45 | 2,166 |
05 June 2024 | 2,763.70 | 2,763.70 | 2,763.70 | 2,763.70 | 2,763.70 | 419 |
04 June 2024 | 2,709.55 | 2,709.55 | 2,709.55 | 2,709.55 | 2,709.55 | 396 |
03 June 2024 | 2,656.45 | 2,656.45 | 2,656.45 | 2,656.45 | 2,656.45 | 341 |
31 May 2024 | 2,604.40 | 2,604.40 | 2,604.40 | 2,604.40 | 2,604.40 | 357 |
30 May 2024 | 2,553.35 | 2,553.35 | 2,553.35 | 2,553.35 | 2,553.35 | 321 |
29 May 2024 | 2,503.30 | 2,503.30 | 2,503.30 | 2,503.30 | 2,503.30 | 203 |
28 May 2024 | 2,454.00 | 2,454.25 | 2,454.00 | 2,454.25 | 2,454.25 | 490 |
27 May 2024 | 2,406.15 | 2,406.15 | 2,406.15 | 2,406.15 | 2,406.15 | 23 |
24 May 2024 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 76 |
23 May 2024 | 2,312.75 | 2,312.75 | 2,312.75 | 2,312.75 | 2,312.75 | 83 |
22 May 2024 | 2,267.45 | 2,267.45 | 2,267.00 | 2,267.45 | 2,267.45 | 149 |
21 May 2024 | 2,223.75 | 2,223.75 | 2,223.00 | 2,223.00 | 2,223.00 | 63 |
17 May 2024 | 2,137.45 | 2,137.45 | 2,137.45 | 2,137.45 | 2,137.45 | 32 |
16 May 2024 | 2,095.55 | 2,095.55 | 2,095.55 | 2,095.55 | 2,095.55 | 2 |
15 May 2024 | 2,054.50 | 2,054.50 | 2,054.50 | 2,054.50 | 2,054.50 | 1 |
14 May 2024 | 2,014.25 | 2,014.25 | 2,014.25 | 2,014.25 | 2,014.25 | 66 |
13 May 2024 | 1,976.75 | 1,976.75 | 1,974.80 | 1,974.80 | 1,974.80 | 26 |
10 May 2024 | 1,870.00 | 1,938.00 | 1,870.00 | 1,938.00 | 1,938.00 | 1,389 |
09 May 2024 | 1,900.55 | 1,900.55 | 1,900.00 | 1,900.00 | 1,900.00 | 4 |
08 May 2024 | 1,863.30 | 1,863.30 | 1,863.30 | 1,863.30 | 1,863.30 | 2 |
07 May 2024 | 1,826.80 | 1,826.80 | 1,826.80 | 1,826.80 | 1,826.80 | 57 |
06 May 2024 | 1,723.00 | 1,792.85 | 1,722.55 | 1,791.00 | 1,791.00 | 7,841 |
03 May 2024 | 1,757.70 | 1,757.70 | 1,757.70 | 1,757.70 | 1,757.70 | 2,187 |
02 May 2024 | 1,793.55 | 1,793.55 | 1,793.55 | 1,793.55 | 1,793.55 | 8,159 |
30 Apr 2024 | 1,830.15 | 1,830.15 | 1,830.15 | 1,830.15 | 1,830.15 | 62 |
29 Apr 2024 | 1,867.45 | 1,867.45 | 1,867.45 | 1,867.45 | 1,867.45 | 30 |
26 Apr 2024 | 1,905.55 | 1,905.55 | 1,905.55 | 1,905.55 | 1,905.55 | 127 |
25 Apr 2024 | 1,944.40 | 1,944.40 | 1,944.40 | 1,944.40 | 1,944.40 | 54 |
24 Apr 2024 | 2,059.80 | 2,059.80 | 1,984.05 | 1,984.05 | 1,984.05 | 809 |
23 Apr 2024 | 2,032.80 | 2,032.80 | 1,994.00 | 2,024.50 | 2,024.50 | 1,574 |
22 Apr 2024 | 2,003.60 | 2,003.60 | 1,980.00 | 1,994.00 | 1,994.00 | 1,938 |
19 Apr 2024 | 1,964.35 | 1,964.35 | 1,964.35 | 1,964.35 | 1,964.35 | 146 |
18 Apr 2024 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | 672 |
16 Apr 2024 | 1,888.10 | 1,888.10 | 1,888.10 | 1,888.10 | 1,888.10 | 769 |
15 Apr 2024 | 1,851.10 | 1,851.10 | 1,851.10 | 1,851.10 | 1,851.10 | 320 |
12 Apr 2024 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 151 |
10 Apr 2024 | 1,779.30 | 1,779.30 | 1,779.30 | 1,779.30 | 1,779.30 | 380 |
09 Apr 2024 | 1,680.05 | 1,744.45 | 1,680.05 | 1,744.45 | 1,744.45 | 1,668 |
08 Apr 2024 | 1,710.25 | 1,710.25 | 1,710.25 | 1,710.25 | 1,710.25 | 1,152 |
05 Apr 2024 | 1,745.10 | 1,745.10 | 1,676.70 | 1,676.75 | 1,676.75 | 2,611 |
04 Apr 2024 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 84 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |