Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 212.56 | 212.56 | 208.70 | 209.21 | 209.21 | 299 |
Oct 03, 2024 | 211.85 | 212.80 | 210.89 | 212.44 | 212.44 | 34 |
Oct 02, 2024 | 209.70 | 211.12 | 208.48 | 211.12 | 211.12 | 70 |
Oct 01, 2024 | 206.10 | 210.81 | 205.26 | 209.95 | 209.95 | 1,074 |
Sept 30, 2024 | 202.89 | 203.93 | 202.66 | 203.93 | 203.93 | 239 |
Sept 27, 2024 | 204.50 | 206.20 | 203.40 | 203.40 | 203.40 | 359 |
Sept 26, 2024 | 203.53 | 205.19 | 202.29 | 205.19 | 205.19 | 375 |
Sept 25, 2024 | 208.94 | 208.94 | 204.45 | 204.46 | 204.46 | 136 |
Sept 24, 2024 | 210.92 | 210.92 | 208.50 | 208.50 | 208.50 | 70 |
Sept 23, 2024 | 209.89 | 209.89 | 206.25 | 209.47 | 209.47 | 2,400 |
Sept 20, 2024 | 207.38 | 208.19 | 207.38 | 207.85 | 207.85 | 22 |
Sept 19, 2024 | 211.90 | 211.90 | 207.09 | 207.11 | 207.11 | 443 |
Sept 18, 2024 | 213.72 | 213.72 | 210.70 | 211.88 | 211.88 | 563 |
Sept 17, 2024 | 213.93 | 213.93 | 211.56 | 213.03 | 213.03 | 288 |
Sept 16, 2024 | 210.80 | 212.49 | 210.41 | 212.49 | 212.49 | 223 |
Sept 13, 2024 | 211.24 | 213.20 | 209.43 | 210.50 | 210.50 | 123 |
Sept 12, 2024 | 212.77 | 212.77 | 209.54 | 210.14 | 210.14 | 79 |
Sept 11, 2024 | 212.21 | 212.21 | 207.73 | 209.92 | 209.92 | 329 |
Sept 10, 2024 | 213.32 | 213.34 | 209.22 | 210.52 | 210.52 | 554 |
Sept 09, 2024 | 211.79 | 215.01 | 210.48 | 214.39 | 214.39 | 411 |
Sept 06, 2024 | 211.26 | 211.91 | 210.03 | 210.14 | 210.14 | 918 |
Sept 05, 2024 | 211.69 | 211.74 | 207.83 | 208.97 | 208.97 | 363 |
Sept 04, 2024 | 213.76 | 213.76 | 208.84 | 208.84 | 208.84 | 522 |
Sept 03, 2024 | 204.33 | 209.80 | 204.30 | 208.56 | 208.56 | 1,129 |
Sept 02, 2024 | - | - | - | - | - | - |
Aug 30, 2024 | 207.77 | 208.81 | 204.60 | 204.60 | 204.60 | 159 |
Aug 30, 2024 | 0.63 Dividend | |||||
Aug 29, 2024 | 210.91 | 210.91 | 205.99 | 207.63 | 207.00 | 301 |
Aug 28, 2024 | 211.45 | 211.73 | 209.55 | 210.04 | 209.40 | 220 |
Aug 27, 2024 | 214.99 | 216.27 | 212.70 | 213.65 | 213.00 | 515 |
Aug 23, 2024 | 211.00 | 211.00 | 207.40 | 208.48 | 207.85 | 244 |
Aug 22, 2024 | 207.45 | 209.33 | 206.08 | 209.29 | 208.65 | 406 |
Aug 21, 2024 | 206.99 | 206.99 | 205.54 | 205.54 | 204.92 | 165 |
Aug 20, 2024 | 204.59 | 207.05 | 203.40 | 205.26 | 204.64 | 32 |
Aug 19, 2024 | 203.98 | 205.22 | 203.35 | 203.69 | 203.07 | 264 |
Aug 16, 2024 | 201.53 | 204.47 | 200.98 | 203.77 | 203.15 | 659 |
Aug 15, 2024 | 206.97 | 207.00 | 201.16 | 202.13 | 201.51 | 149 |
Aug 14, 2024 | 203.87 | 205.19 | 200.16 | 204.37 | 203.75 | 114 |
Aug 13, 2024 | 204.50 | 205.00 | 199.39 | 201.50 | 200.89 | 110 |
Aug 12, 2024 | 200.82 | 203.35 | 198.99 | 203.35 | 202.73 | 35,335 |
Aug 09, 2024 | 206.00 | 206.00 | 202.70 | 202.70 | 202.08 | 132 |
Aug 08, 2024 | 203.14 | 205.36 | 202.10 | 205.36 | 204.73 | 273 |
Aug 07, 2024 | 196.79 | 203.53 | 189.60 | 202.31 | 201.70 | 966 |
Aug 06, 2024 | 197.95 | 198.01 | 195.82 | 197.18 | 196.58 | 565 |
Aug 05, 2024 | 194.00 | 202.32 | 192.32 | 194.29 | 193.70 | 821 |
Aug 02, 2024 | 188.20 | 192.57 | 186.10 | 192.57 | 191.98 | 811 |
Aug 01, 2024 | 187.17 | 187.17 | 182.08 | 184.92 | 184.36 | 368 |
Jul 31, 2024 | 187.56 | 188.24 | 185.13 | 185.37 | 184.81 | 173 |
Jul 30, 2024 | 185.58 | 186.67 | 185.58 | 186.67 | 186.10 | 49 |
Jul 29, 2024 | 187.89 | 187.89 | 183.64 | 185.06 | 184.50 | 411 |
Jul 26, 2024 | 187.43 | 188.47 | 187.05 | 187.24 | 186.67 | 344 |
Jul 25, 2024 | 184.99 | 188.98 | 184.99 | 188.93 | 188.36 | 342 |
Jul 24, 2024 | 187.27 | 187.27 | 182.17 | 182.17 | 181.62 | 84 |
Jul 23, 2024 | 186.98 | 186.98 | 185.86 | 185.86 | 185.30 | 172 |
Jul 22, 2024 | 185.00 | 186.12 | 185.00 | 186.12 | 185.55 | 44 |
Jul 19, 2024 | 185.05 | 185.05 | 183.75 | 184.30 | 183.74 | 254 |
Jul 18, 2024 | 180.28 | 183.59 | 179.80 | 183.59 | 183.03 | 256 |
Jul 17, 2024 | 173.00 | 178.51 | 173.00 | 178.34 | 177.80 | 322 |
Jul 16, 2024 | 172.28 | 174.80 | 172.26 | 174.80 | 174.27 | 200 |
Jul 15, 2024 | 171.74 | 173.08 | 170.54 | 173.08 | 172.55 | 632 |
Jul 12, 2024 | 172.72 | 172.72 | 169.60 | 170.95 | 170.43 | 158 |
Jul 11, 2024 | 172.20 | 172.20 | 168.62 | 170.41 | 169.89 | 42 |
Jul 10, 2024 | 168.64 | 169.31 | 168.48 | 168.62 | 168.11 | 179 |
Jul 09, 2024 | 168.14 | 170.33 | 167.50 | 168.30 | 167.79 | 368 |
Jul 08, 2024 | 170.00 | 171.11 | 169.64 | 169.84 | 169.32 | 32 |
Jul 05, 2024 | 171.58 | 171.58 | 169.05 | 169.20 | 168.69 | 152 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 171.39 | 172.50 | 169.83 | 170.93 | 170.41 | 6,012 |
Jul 02, 2024 | 173.02 | 173.02 | 171.49 | 171.49 | 170.97 | 251 |
Jul 01, 2024 | 172.49 | 172.49 | 171.06 | 171.06 | 170.54 | 157 |
Jun 28, 2024 | 171.34 | 172.07 | 169.58 | 172.07 | 171.55 | 188 |
Jun 27, 2024 | 170.08 | 170.62 | 169.29 | 169.59 | 169.08 | 272 |
Jun 26, 2024 | 168.94 | 170.81 | 166.42 | 168.97 | 168.45 | 70,472 |
Jun 25, 2024 | 172.62 | 172.62 | 169.00 | 169.02 | 168.51 | 503 |
Jun 24, 2024 | 175.79 | 175.79 | 173.10 | 173.54 | 173.01 | 71 |
Jun 21, 2024 | 170.85 | 171.32 | 170.10 | 170.59 | 170.07 | 128 |
Jun 20, 2024 | 168.50 | 171.28 | 168.50 | 171.25 | 170.73 | 924 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 170.48 | 170.48 | 168.57 | 169.15 | 168.63 | 869 |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 168.63 | 168.66 | 167.96 | 168.02 | 167.51 | 80 |
Jun 13, 2024 | 169.50 | 169.50 | 167.18 | 167.71 | 167.20 | 354 |
Jun 12, 2024 | 172.06 | 172.06 | 168.33 | 169.17 | 168.66 | 546 |
Jun 11, 2024 | 171.00 | 171.70 | 171.00 | 171.70 | 171.18 | 6 |
Jun 10, 2024 | 172.90 | 172.90 | 171.99 | 172.23 | 171.71 | 33 |
Jun 07, 2024 | 174.29 | 174.77 | 172.77 | 172.77 | 172.25 | 32 |
Jun 06, 2024 | 173.93 | 174.04 | 171.93 | 173.45 | 172.92 | 461 |
Jun 05, 2024 | 175.25 | 175.25 | 174.32 | 174.50 | 173.97 | 60 |
Jun 04, 2024 | 173.66 | 175.60 | 173.65 | 175.16 | 174.63 | 75 |
Jun 03, 2024 | 173.04 | 175.02 | 173.04 | 174.12 | 173.59 | 407 |
May 31, 2024 | 174.02 | 175.63 | 173.25 | 174.85 | 174.32 | 168 |
May 31, 2024 | 0.55 Dividend | |||||
May 30, 2024 | 177.01 | 177.01 | 176.24 | 176.37 | 175.29 | 22 |
May 29, 2024 | 176.79 | 177.21 | 175.85 | 176.97 | 175.88 | 289 |
May 28, 2024 | 182.21 | 182.21 | 180.04 | 180.12 | 179.01 | 41 |
May 24, 2024 | 178.76 | 182.67 | 178.76 | 182.33 | 181.21 | 30 |
May 23, 2024 | 183.52 | 183.52 | 181.34 | 181.34 | 180.23 | 151 |
May 22, 2024 | 183.91 | 183.91 | 183.51 | 183.51 | 182.38 | 2 |
May 21, 2024 | 183.77 | 184.33 | 183.29 | 183.41 | 182.28 | 273 |
May 20, 2024 | 183.50 | 183.50 | 181.41 | 182.30 | 181.18 | 162 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |