Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 3,115.00 | 3,115.00 | 2,980.00 | 3,000.00 | 3,000.00 | 43,900 |
26 Sept 2024 | 3,075.00 | 3,130.00 | 3,050.00 | 3,115.00 | 3,115.00 | 51,500 |
25 Sept 2024 | 3,100.00 | 3,100.00 | 3,035.00 | 3,055.00 | 3,055.00 | 32,600 |
24 Sept 2024 | 3,100.00 | 3,100.00 | 3,035.00 | 3,065.00 | 3,065.00 | 29,800 |
20 Sept 2024 | 2,996.00 | 3,055.00 | 2,991.00 | 3,025.00 | 3,025.00 | 35,700 |
19 Sept 2024 | 2,998.00 | 3,025.00 | 2,960.00 | 2,998.00 | 2,998.00 | 22,600 |
18 Sept 2024 | 2,939.00 | 2,987.00 | 2,931.00 | 2,982.00 | 2,982.00 | 18,600 |
17 Sept 2024 | 2,885.00 | 2,939.00 | 2,885.00 | 2,939.00 | 2,939.00 | 19,400 |
13 Sept 2024 | 2,845.00 | 2,864.00 | 2,830.00 | 2,851.00 | 2,851.00 | 25,900 |
12 Sept 2024 | 2,810.00 | 2,858.00 | 2,810.00 | 2,840.00 | 2,840.00 | 11,400 |
11 Sept 2024 | 2,826.00 | 2,826.00 | 2,772.00 | 2,784.00 | 2,784.00 | 10,100 |
10 Sept 2024 | 2,806.00 | 2,848.00 | 2,806.00 | 2,826.00 | 2,826.00 | 5,600 |
09 Sept 2024 | 2,817.00 | 2,849.00 | 2,769.00 | 2,823.00 | 2,823.00 | 11,800 |
06 Sept 2024 | 2,855.00 | 2,855.00 | 2,802.00 | 2,827.00 | 2,827.00 | 10,000 |
05 Sept 2024 | 2,785.00 | 2,847.00 | 2,750.00 | 2,825.00 | 2,825.00 | 16,500 |
04 Sept 2024 | 2,816.00 | 2,850.00 | 2,764.00 | 2,790.00 | 2,790.00 | 20,300 |
03 Sept 2024 | 2,817.00 | 2,887.00 | 2,817.00 | 2,881.00 | 2,881.00 | 12,800 |
02 Sept 2024 | 2,809.00 | 2,824.00 | 2,785.00 | 2,800.00 | 2,800.00 | 10,400 |
30 Aug 2024 | 2,799.00 | 2,835.00 | 2,799.00 | 2,814.00 | 2,814.00 | 11,000 |
29 Aug 2024 | 2,778.00 | 2,808.00 | 2,778.00 | 2,799.00 | 2,799.00 | 6,700 |
28 Aug 2024 | 2,800.00 | 2,800.00 | 2,779.00 | 2,779.00 | 2,779.00 | 11,600 |
27 Aug 2024 | 2,770.00 | 2,819.00 | 2,764.00 | 2,817.00 | 2,817.00 | 13,000 |
26 Aug 2024 | 2,726.00 | 2,770.00 | 2,712.00 | 2,770.00 | 2,770.00 | 12,600 |
23 Aug 2024 | 2,728.00 | 2,734.00 | 2,709.00 | 2,727.00 | 2,727.00 | 14,700 |
22 Aug 2024 | 2,724.00 | 2,727.00 | 2,684.00 | 2,718.00 | 2,718.00 | 11,600 |
21 Aug 2024 | 2,720.00 | 2,720.00 | 2,694.00 | 2,694.00 | 2,694.00 | 17,300 |
20 Aug 2024 | 2,704.00 | 2,725.00 | 2,677.00 | 2,721.00 | 2,721.00 | 16,000 |
19 Aug 2024 | 2,714.00 | 2,728.00 | 2,660.00 | 2,665.00 | 2,665.00 | 25,200 |
16 Aug 2024 | 2,676.00 | 2,714.00 | 2,663.00 | 2,714.00 | 2,714.00 | 13,300 |
15 Aug 2024 | 2,650.00 | 2,659.00 | 2,619.00 | 2,646.00 | 2,646.00 | 29,200 |
14 Aug 2024 | 2,644.00 | 2,677.00 | 2,630.00 | 2,664.00 | 2,664.00 | 10,900 |
13 Aug 2024 | 2,646.00 | 2,656.00 | 2,596.00 | 2,625.00 | 2,625.00 | 27,900 |
09 Aug 2024 | 2,621.00 | 2,710.00 | 2,610.00 | 2,644.00 | 2,644.00 | 31,000 |
08 Aug 2024 | 2,654.00 | 2,739.00 | 2,518.00 | 2,571.00 | 2,571.00 | 47,200 |
07 Aug 2024 | 2,610.00 | 2,840.00 | 2,603.00 | 2,698.00 | 2,698.00 | 26,100 |
06 Aug 2024 | 2,802.00 | 2,802.00 | 2,668.00 | 2,682.00 | 2,682.00 | 23,700 |
05 Aug 2024 | 2,778.00 | 2,813.00 | 2,563.00 | 2,652.00 | 2,652.00 | 41,400 |
02 Aug 2024 | 3,000.00 | 3,015.00 | 2,878.00 | 2,878.00 | 2,878.00 | 33,100 |
01 Aug 2024 | 3,140.00 | 3,140.00 | 3,045.00 | 3,060.00 | 3,060.00 | 21,400 |
31 July 2024 | 3,065.00 | 3,150.00 | 3,040.00 | 3,150.00 | 3,150.00 | 21,500 |
30 July 2024 | 3,110.00 | 3,110.00 | 3,040.00 | 3,075.00 | 3,075.00 | 33,500 |
29 July 2024 | 3,045.00 | 3,110.00 | 3,045.00 | 3,110.00 | 3,110.00 | 11,700 |
26 July 2024 | 3,065.00 | 3,100.00 | 3,040.00 | 3,040.00 | 3,040.00 | 17,800 |
25 July 2024 | 2,999.00 | 3,070.00 | 2,987.00 | 3,035.00 | 3,035.00 | 37,400 |
24 July 2024 | 3,035.00 | 3,070.00 | 3,015.00 | 3,030.00 | 3,030.00 | 13,100 |
23 July 2024 | 3,000.00 | 3,055.00 | 3,000.00 | 3,030.00 | 3,030.00 | 12,300 |
22 July 2024 | 3,035.00 | 3,040.00 | 2,994.00 | 2,999.00 | 2,999.00 | 16,400 |
19 July 2024 | 3,070.00 | 3,070.00 | 3,025.00 | 3,035.00 | 3,035.00 | 8,900 |
18 July 2024 | 3,060.00 | 3,115.00 | 3,055.00 | 3,080.00 | 3,080.00 | 9,800 |
17 July 2024 | 3,095.00 | 3,095.00 | 3,060.00 | 3,085.00 | 3,085.00 | 10,000 |
16 July 2024 | 3,140.00 | 3,140.00 | 3,080.00 | 3,090.00 | 3,090.00 | 12,200 |
12 July 2024 | 3,145.00 | 3,175.00 | 3,110.00 | 3,140.00 | 3,140.00 | 15,000 |
11 July 2024 | 3,135.00 | 3,195.00 | 3,135.00 | 3,150.00 | 3,150.00 | 23,400 |
10 July 2024 | 3,085.00 | 3,175.00 | 3,065.00 | 3,135.00 | 3,135.00 | 58,700 |
09 July 2024 | 3,010.00 | 3,060.00 | 3,000.00 | 3,055.00 | 3,055.00 | 32,100 |
08 July 2024 | 2,963.00 | 3,000.00 | 2,961.00 | 2,991.00 | 2,991.00 | 16,500 |
05 July 2024 | 3,000.00 | 3,000.00 | 2,954.00 | 2,955.00 | 2,955.00 | 9,600 |
04 July 2024 | 2,996.00 | 3,010.00 | 2,977.00 | 3,000.00 | 3,000.00 | 15,900 |
03 July 2024 | 2,970.00 | 2,997.00 | 2,951.00 | 2,991.00 | 2,991.00 | 13,200 |
02 July 2024 | 2,994.00 | 2,997.00 | 2,958.00 | 2,978.00 | 2,978.00 | 16,700 |
01 July 2024 | 3,020.00 | 3,020.00 | 2,980.00 | 2,994.00 | 2,994.00 | 12,500 |
28 June 2024 | 3,060.00 | 3,060.00 | 2,977.00 | 3,010.00 | 3,010.00 | 27,500 |
27 June 2024 | 3,050.00 | 3,075.00 | 3,020.00 | 3,075.00 | 3,075.00 | 18,600 |
26 June 2024 | 3,040.00 | 3,075.00 | 3,030.00 | 3,075.00 | 3,075.00 | 22,000 |
25 June 2024 | 2,983.00 | 3,030.00 | 2,980.00 | 3,030.00 | 3,030.00 | 36,100 |
24 June 2024 | 2,913.00 | 2,963.00 | 2,908.00 | 2,963.00 | 2,963.00 | 29,100 |
21 June 2024 | 2,900.00 | 2,915.00 | 2,876.00 | 2,880.00 | 2,880.00 | 14,300 |
20 June 2024 | 2,907.00 | 2,907.00 | 2,858.00 | 2,886.00 | 2,886.00 | 10,200 |
19 June 2024 | 2,849.00 | 2,882.00 | 2,844.00 | 2,882.00 | 2,882.00 | 23,800 |
18 June 2024 | 2,789.00 | 2,845.00 | 2,789.00 | 2,828.00 | 2,828.00 | 10,800 |
17 June 2024 | 2,780.00 | 2,780.00 | 2,741.00 | 2,755.00 | 2,755.00 | 10,600 |
14 June 2024 | 2,755.00 | 2,799.00 | 2,755.00 | 2,796.00 | 2,796.00 | 21,800 |
13 June 2024 | 2,796.00 | 2,796.00 | 2,728.00 | 2,731.00 | 2,731.00 | 10,400 |
12 June 2024 | 2,820.00 | 2,820.00 | 2,786.00 | 2,796.00 | 2,796.00 | 7,500 |
11 June 2024 | 2,827.00 | 2,837.00 | 2,798.00 | 2,805.00 | 2,805.00 | 12,300 |
10 June 2024 | 2,809.00 | 2,834.00 | 2,792.00 | 2,831.00 | 2,831.00 | 7,800 |
07 June 2024 | 2,804.00 | 2,807.00 | 2,782.00 | 2,807.00 | 2,807.00 | 7,200 |
06 June 2024 | 2,801.00 | 2,831.00 | 2,781.00 | 2,804.00 | 2,804.00 | 9,500 |
05 June 2024 | 2,829.00 | 2,837.00 | 2,764.00 | 2,768.00 | 2,768.00 | 15,500 |
04 June 2024 | 2,844.00 | 2,847.00 | 2,820.00 | 2,847.00 | 2,847.00 | 6,200 |
03 June 2024 | 2,828.00 | 2,855.00 | 2,828.00 | 2,849.00 | 2,849.00 | 9,200 |
31 May 2024 | 2,788.00 | 2,819.00 | 2,788.00 | 2,819.00 | 2,819.00 | 11,700 |
30 May 2024 | 2,721.00 | 2,778.00 | 2,697.00 | 2,773.00 | 2,773.00 | 14,300 |
29 May 2024 | 2,778.00 | 2,796.00 | 2,728.00 | 2,739.00 | 2,739.00 | 10,800 |
28 May 2024 | 2,790.00 | 2,795.00 | 2,763.00 | 2,785.00 | 2,785.00 | 10,600 |
27 May 2024 | 2,816.00 | 2,827.00 | 2,779.00 | 2,783.00 | 2,783.00 | 5,500 |
24 May 2024 | 2,795.00 | 2,840.00 | 2,785.00 | 2,827.00 | 2,827.00 | 18,600 |
23 May 2024 | 2,785.00 | 2,817.00 | 2,756.00 | 2,817.00 | 2,817.00 | 13,600 |
22 May 2024 | 2,807.00 | 2,810.00 | 2,758.00 | 2,769.00 | 2,769.00 | 15,200 |
21 May 2024 | 2,800.00 | 2,811.00 | 2,778.00 | 2,781.00 | 2,781.00 | 16,700 |
20 May 2024 | 2,731.00 | 2,790.00 | 2,731.00 | 2,785.00 | 2,785.00 | 17,800 |
17 May 2024 | 2,737.00 | 2,743.00 | 2,724.00 | 2,729.00 | 2,729.00 | 5,200 |
16 May 2024 | 2,728.00 | 2,739.00 | 2,687.00 | 2,726.00 | 2,726.00 | 13,000 |
15 May 2024 | 2,756.00 | 2,756.00 | 2,728.00 | 2,728.00 | 2,728.00 | 6,500 |
14 May 2024 | 2,762.00 | 2,778.00 | 2,726.00 | 2,726.00 | 2,726.00 | 22,800 |
13 May 2024 | 2,738.00 | 2,784.00 | 2,629.00 | 2,762.00 | 2,762.00 | 64,000 |
10 May 2024 | 2,679.00 | 2,754.00 | 2,660.00 | 2,688.00 | 2,688.00 | 37,800 |
09 May 2024 | 2,685.00 | 2,733.00 | 2,685.00 | 2,685.00 | 2,685.00 | 6,800 |
08 May 2024 | 2,698.00 | 2,700.00 | 2,674.00 | 2,684.00 | 2,684.00 | 27,500 |
07 May 2024 | 2,735.00 | 2,735.00 | 2,687.00 | 2,694.00 | 2,694.00 | 12,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |