Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 4,321.00 | 4,499.00 | 4,311.00 | 4,441.00 | 4,441.00 | 9,359,500 |
26 Sept 2024 | 4,189.00 | 4,226.00 | 4,118.00 | 4,226.00 | 4,226.00 | 4,172,200 |
25 Sept 2024 | 3,954.00 | 4,154.00 | 3,954.00 | 4,130.00 | 4,130.00 | 4,930,500 |
24 Sept 2024 | 3,980.00 | 4,028.00 | 3,942.00 | 3,951.00 | 3,951.00 | 3,282,000 |
20 Sept 2024 | 3,909.00 | 4,004.00 | 3,899.00 | 3,965.00 | 3,965.00 | 5,093,900 |
19 Sept 2024 | 3,887.00 | 3,887.00 | 3,813.00 | 3,825.00 | 3,825.00 | 3,110,900 |
18 Sept 2024 | 3,708.00 | 3,807.00 | 3,700.00 | 3,762.00 | 3,762.00 | 3,680,700 |
17 Sept 2024 | 3,716.00 | 3,792.00 | 3,711.00 | 3,778.00 | 3,778.00 | 4,153,300 |
13 Sept 2024 | 3,809.00 | 3,863.00 | 3,796.00 | 3,856.00 | 3,856.00 | 4,812,800 |
12 Sept 2024 | 3,811.00 | 3,846.00 | 3,774.00 | 3,809.00 | 3,809.00 | 4,317,600 |
11 Sept 2024 | 3,730.00 | 3,788.00 | 3,681.00 | 3,722.00 | 3,722.00 | 5,070,700 |
10 Sept 2024 | 3,860.00 | 3,873.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2,461,600 |
09 Sept 2024 | 3,757.00 | 3,841.00 | 3,732.00 | 3,828.00 | 3,828.00 | 3,782,600 |
06 Sept 2024 | 3,921.00 | 3,947.00 | 3,893.00 | 3,897.00 | 3,897.00 | 3,885,400 |
05 Sept 2024 | 3,928.00 | 4,000.00 | 3,902.00 | 3,948.00 | 3,948.00 | 3,965,300 |
04 Sept 2024 | 4,052.00 | 4,105.00 | 4,020.00 | 4,051.00 | 4,051.00 | 3,837,800 |
03 Sept 2024 | 4,291.00 | 4,291.00 | 4,233.00 | 4,262.00 | 4,262.00 | 1,447,400 |
02 Sept 2024 | 4,347.00 | 4,347.00 | 4,262.00 | 4,295.00 | 4,295.00 | 1,813,900 |
30 Aug 2024 | 4,232.00 | 4,304.00 | 4,216.00 | 4,287.00 | 4,287.00 | 4,126,100 |
29 Aug 2024 | 4,216.00 | 4,288.00 | 4,190.00 | 4,270.00 | 4,270.00 | 2,513,600 |
28 Aug 2024 | 4,201.00 | 4,219.00 | 4,152.00 | 4,208.00 | 4,208.00 | 1,795,800 |
27 Aug 2024 | 4,239.00 | 4,248.00 | 4,201.00 | 4,232.00 | 4,232.00 | 1,604,000 |
26 Aug 2024 | 4,200.00 | 4,239.00 | 4,171.00 | 4,227.00 | 4,227.00 | 1,969,800 |
23 Aug 2024 | 4,242.00 | 4,286.00 | 4,217.00 | 4,257.00 | 4,257.00 | 1,777,800 |
22 Aug 2024 | 4,219.00 | 4,262.00 | 4,194.00 | 4,227.00 | 4,227.00 | 2,237,300 |
21 Aug 2024 | 4,117.00 | 4,256.00 | 4,109.00 | 4,219.00 | 4,219.00 | 2,449,600 |
20 Aug 2024 | 4,140.00 | 4,210.00 | 4,129.00 | 4,165.00 | 4,165.00 | 3,449,500 |
19 Aug 2024 | 4,145.00 | 4,170.00 | 4,052.00 | 4,077.00 | 4,077.00 | 3,456,600 |
16 Aug 2024 | 4,150.00 | 4,235.00 | 4,116.00 | 4,213.00 | 4,213.00 | 2,883,900 |
15 Aug 2024 | 4,032.00 | 4,110.00 | 4,030.00 | 4,076.00 | 4,076.00 | 2,294,500 |
14 Aug 2024 | 4,100.00 | 4,109.00 | 4,001.00 | 4,030.00 | 4,030.00 | 3,286,200 |
13 Aug 2024 | 3,943.00 | 4,061.00 | 3,936.00 | 4,042.00 | 4,042.00 | 3,979,100 |
09 Aug 2024 | 3,953.00 | 4,009.00 | 3,822.00 | 3,887.00 | 3,887.00 | 5,927,400 |
08 Aug 2024 | 3,883.00 | 4,009.00 | 3,864.00 | 3,913.00 | 3,913.00 | 3,471,300 |
07 Aug 2024 | 3,821.00 | 4,109.00 | 3,818.00 | 4,005.00 | 4,005.00 | 5,200,500 |
06 Aug 2024 | 3,865.00 | 3,991.00 | 3,807.00 | 3,961.00 | 3,961.00 | 6,235,800 |
05 Aug 2024 | 3,858.00 | 3,931.00 | 3,624.00 | 3,681.00 | 3,681.00 | 7,756,500 |
02 Aug 2024 | 4,176.00 | 4,223.00 | 4,067.00 | 4,068.00 | 4,068.00 | 4,585,600 |
01 Aug 2024 | 4,370.00 | 4,411.00 | 4,231.00 | 4,316.00 | 4,316.00 | 3,981,600 |
31 July 2024 | 4,378.00 | 4,526.00 | 4,353.00 | 4,510.00 | 4,510.00 | 4,787,000 |
30 July 2024 | 4,480.00 | 4,549.00 | 4,362.00 | 4,387.00 | 4,387.00 | 6,805,300 |
29 July 2024 | 4,214.00 | 4,284.00 | 4,170.00 | 4,262.00 | 4,262.00 | 4,548,900 |
26 July 2024 | 4,053.00 | 4,157.00 | 4,053.00 | 4,097.00 | 4,097.00 | 4,137,900 |
25 July 2024 | 4,170.00 | 4,185.00 | 4,022.00 | 4,030.00 | 4,030.00 | 4,916,400 |
24 July 2024 | 4,250.00 | 4,310.00 | 4,235.00 | 4,248.00 | 4,248.00 | 2,561,900 |
23 July 2024 | 4,340.00 | 4,360.00 | 4,270.00 | 4,270.00 | 4,270.00 | 2,119,300 |
22 July 2024 | 4,357.00 | 4,400.00 | 4,326.00 | 4,340.00 | 4,340.00 | 1,675,500 |
19 July 2024 | 4,420.00 | 4,449.00 | 4,361.00 | 4,388.00 | 4,388.00 | 2,886,900 |
18 July 2024 | 4,499.00 | 4,550.00 | 4,467.00 | 4,470.00 | 4,470.00 | 2,212,500 |
17 July 2024 | 4,598.00 | 4,605.00 | 4,543.00 | 4,569.00 | 4,569.00 | 1,954,200 |
16 July 2024 | 4,496.00 | 4,646.00 | 4,488.00 | 4,562.00 | 4,562.00 | 3,569,200 |
12 July 2024 | 4,500.00 | 4,534.00 | 4,429.00 | 4,442.00 | 4,442.00 | 5,859,900 |
11 July 2024 | 4,580.00 | 4,649.00 | 4,563.00 | 4,599.00 | 4,599.00 | 2,910,600 |
10 July 2024 | 4,479.00 | 4,562.00 | 4,462.00 | 4,535.00 | 4,535.00 | 2,971,600 |
09 July 2024 | 4,403.00 | 4,563.00 | 4,399.00 | 4,524.00 | 4,524.00 | 3,585,500 |
08 July 2024 | 4,482.00 | 4,489.00 | 4,397.00 | 4,397.00 | 4,397.00 | 3,566,300 |
05 July 2024 | 4,501.00 | 4,519.00 | 4,458.00 | 4,515.00 | 4,515.00 | 1,842,600 |
04 July 2024 | 4,465.00 | 4,504.00 | 4,449.00 | 4,476.00 | 4,476.00 | 1,814,700 |
03 July 2024 | 4,458.00 | 4,514.00 | 4,443.00 | 4,476.00 | 4,476.00 | 2,421,800 |
02 July 2024 | 4,401.00 | 4,469.00 | 4,391.00 | 4,466.00 | 4,466.00 | 2,503,400 |
01 July 2024 | 4,451.00 | 4,478.00 | 4,403.00 | 4,413.00 | 4,413.00 | 2,067,200 |
28 June 2024 | 4,379.00 | 4,435.00 | 4,373.00 | 4,409.00 | 4,409.00 | 3,718,900 |
27 June 2024 | 4,324.00 | 4,355.00 | 4,277.00 | 4,320.00 | 4,320.00 | 2,977,100 |
26 June 2024 | 4,338.00 | 4,419.00 | 4,283.00 | 4,368.00 | 4,368.00 | 3,944,200 |
25 June 2024 | 4,220.00 | 4,332.00 | 4,220.00 | 4,323.00 | 4,323.00 | 2,765,100 |
24 June 2024 | 4,207.00 | 4,284.00 | 4,187.00 | 4,258.00 | 4,258.00 | 2,878,300 |
21 June 2024 | 4,184.00 | 4,230.00 | 4,172.00 | 4,197.00 | 4,197.00 | 4,984,800 |
20 June 2024 | 4,210.00 | 4,232.00 | 4,193.00 | 4,216.00 | 4,216.00 | 2,285,800 |
19 June 2024 | 4,298.00 | 4,308.00 | 4,238.00 | 4,252.00 | 4,252.00 | 2,443,900 |
18 June 2024 | 4,315.00 | 4,328.00 | 4,287.00 | 4,294.00 | 4,294.00 | 1,962,600 |
17 June 2024 | 4,311.00 | 4,316.00 | 4,238.00 | 4,265.00 | 4,265.00 | 3,107,200 |
14 June 2024 | 4,419.00 | 4,457.00 | 4,347.00 | 4,381.00 | 4,381.00 | 5,663,600 |
13 June 2024 | 4,452.00 | 4,476.00 | 4,397.00 | 4,428.00 | 4,428.00 | 2,688,700 |
12 June 2024 | 4,355.00 | 4,450.00 | 4,352.00 | 4,432.00 | 4,432.00 | 2,769,800 |
11 June 2024 | 4,364.00 | 4,395.00 | 4,333.00 | 4,366.00 | 4,366.00 | 1,780,300 |
10 June 2024 | 4,341.00 | 4,391.00 | 4,340.00 | 4,364.00 | 4,364.00 | 1,737,400 |
07 June 2024 | 4,333.00 | 4,348.00 | 4,301.00 | 4,329.00 | 4,329.00 | 1,685,600 |
06 June 2024 | 4,407.00 | 4,413.00 | 4,350.00 | 4,351.00 | 4,351.00 | 2,018,200 |
05 June 2024 | 4,421.00 | 4,437.00 | 4,313.00 | 4,353.00 | 4,353.00 | 3,698,600 |
04 June 2024 | 4,414.00 | 4,479.00 | 4,387.00 | 4,455.00 | 4,455.00 | 3,211,800 |
03 June 2024 | 4,440.00 | 4,467.00 | 4,410.00 | 4,434.00 | 4,434.00 | 4,189,300 |
31 May 2024 | 4,442.00 | 4,458.00 | 4,390.00 | 4,399.00 | 4,399.00 | 6,180,600 |
30 May 2024 | 4,421.00 | 4,452.00 | 4,352.00 | 4,442.00 | 4,442.00 | 3,213,600 |
29 May 2024 | 4,530.00 | 4,574.00 | 4,510.00 | 4,516.00 | 4,516.00 | 2,477,500 |
28 May 2024 | 4,577.00 | 4,592.00 | 4,536.00 | 4,565.00 | 4,565.00 | 1,842,300 |
27 May 2024 | 4,596.00 | 4,623.00 | 4,561.00 | 4,605.00 | 4,605.00 | 1,360,500 |
24 May 2024 | 4,536.00 | 4,619.00 | 4,526.00 | 4,591.00 | 4,591.00 | 1,903,500 |
23 May 2024 | 4,548.00 | 4,642.00 | 4,548.00 | 4,628.00 | 4,628.00 | 1,843,900 |
22 May 2024 | 4,607.00 | 4,647.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2,264,600 |
21 May 2024 | 4,702.00 | 4,710.00 | 4,587.00 | 4,587.00 | 4,587.00 | 1,854,000 |
20 May 2024 | 4,604.00 | 4,748.00 | 4,604.00 | 4,674.00 | 4,674.00 | 2,766,800 |
17 May 2024 | 4,571.00 | 4,614.00 | 4,563.00 | 4,597.00 | 4,597.00 | 1,930,200 |
16 May 2024 | 4,508.00 | 4,612.00 | 4,496.00 | 4,610.00 | 4,610.00 | 3,405,200 |
15 May 2024 | 4,590.00 | 4,618.00 | 4,457.00 | 4,504.00 | 4,504.00 | 4,254,500 |
14 May 2024 | 4,657.00 | 4,664.00 | 4,560.00 | 4,627.00 | 4,627.00 | 2,022,300 |
13 May 2024 | 4,632.00 | 4,657.00 | 4,610.00 | 4,619.00 | 4,619.00 | 1,774,800 |
10 May 2024 | 4,694.00 | 4,742.00 | 4,636.00 | 4,672.00 | 4,672.00 | 3,182,400 |
09 May 2024 | 4,648.00 | 4,686.00 | 4,627.00 | 4,628.00 | 4,628.00 | 1,697,600 |
08 May 2024 | 4,670.00 | 4,681.00 | 4,573.00 | 4,578.00 | 4,578.00 | 3,000,100 |
07 May 2024 | 4,730.00 | 4,745.00 | 4,674.00 | 4,703.00 | 4,703.00 | 4,414,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |