Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 347.76 | 349.54 | 343.98 | 345.19 | 345.19 | 455 |
Oct 03, 2024 | 356.52 | 357.37 | 350.93 | 352.56 | 352.56 | 95 |
Oct 02, 2024 | 352.62 | 356.34 | 351.36 | 355.37 | 355.37 | 90 |
Oct 01, 2024 | 367.04 | 368.79 | 359.05 | 361.52 | 361.52 | 194 |
Sept 30, 2024 | 357.00 | 362.06 | 355.36 | 360.99 | 360.99 | 571 |
Sept 27, 2024 | 359.23 | 359.23 | 354.46 | 355.41 | 355.41 | 204 |
Sept 26, 2024 | 357.37 | 360.74 | 355.45 | 356.81 | 356.81 | 116 |
Sept 25, 2024 | 362.63 | 362.86 | 359.45 | 359.45 | 359.45 | 228 |
Sept 24, 2024 | 364.44 | 364.63 | 361.80 | 362.37 | 362.37 | 54 |
Sept 23, 2024 | 361.70 | 365.30 | 361.70 | 363.44 | 363.44 | 58,717 |
Sept 20, 2024 | 357.46 | 359.48 | 355.81 | 357.68 | 357.68 | 127 |
Sept 19, 2024 | 361.47 | 365.00 | 355.24 | 357.32 | 357.32 | 436 |
Sept 18, 2024 | 358.02 | 364.46 | 358.02 | 361.93 | 361.93 | 106 |
Sept 17, 2024 | 365.96 | 365.96 | 359.98 | 361.47 | 361.47 | 174 |
Sept 16, 2024 | 361.49 | 364.14 | 357.89 | 364.14 | 364.14 | 424 |
Sept 13, 2024 | 354.10 | 358.64 | 354.10 | 356.90 | 356.90 | 158 |
Sept 13, 2024 | 3 Dividend | |||||
Sept 12, 2024 | 357.28 | 359.10 | 355.75 | 358.27 | 355.27 | 444 |
Sept 11, 2024 | 354.69 | 357.52 | 352.00 | 357.28 | 354.29 | 331 |
Sept 10, 2024 | 353.92 | 356.88 | 351.50 | 356.02 | 353.04 | 10,119 |
Sept 09, 2024 | 345.97 | 353.01 | 343.22 | 351.31 | 348.37 | 342 |
Sept 06, 2024 | 342.79 | 343.42 | 339.85 | 343.36 | 340.48 | 138 |
Sept 05, 2024 | 344.95 | 347.07 | 342.90 | 342.90 | 340.03 | 265 |
Sept 04, 2024 | 342.58 | 346.88 | 340.32 | 342.66 | 339.79 | 112 |
Sept 03, 2024 | 343.79 | 345.24 | 342.16 | 343.87 | 340.99 | 177 |
Sept 02, 2024 | - | - | - | - | - | - |
Aug 30, 2024 | 344.40 | 344.63 | 339.31 | 340.64 | 337.79 | 511 |
Aug 29, 2024 | 341.99 | 341.99 | 337.19 | 340.58 | 337.73 | 674 |
Aug 28, 2024 | 338.97 | 343.33 | 338.97 | 340.94 | 338.09 | 320 |
Aug 27, 2024 | 338.48 | 340.94 | 337.07 | 340.94 | 338.09 | 268 |
Aug 23, 2024 | 333.30 | 340.21 | 333.30 | 340.21 | 337.36 | 287 |
Aug 22, 2024 | 329.21 | 332.08 | 326.44 | 332.08 | 329.30 | 402 |
Aug 21, 2024 | 326.35 | 326.89 | 322.95 | 326.18 | 323.45 | 159 |
Aug 20, 2024 | 324.48 | 325.20 | 323.25 | 323.48 | 320.77 | 84 |
Aug 19, 2024 | 319.55 | 322.34 | 318.74 | 321.18 | 318.49 | 425 |
Aug 16, 2024 | 317.70 | 319.46 | 316.17 | 316.92 | 314.27 | 1,154 |
Aug 15, 2024 | 319.20 | 322.00 | 314.62 | 317.87 | 315.21 | 66 |
Aug 14, 2024 | 317.10 | 321.79 | 314.28 | 320.77 | 318.08 | 71 |
Aug 13, 2024 | 318.12 | 318.12 | 314.24 | 316.12 | 313.47 | 176 |
Aug 12, 2024 | 317.00 | 317.00 | 312.01 | 312.01 | 309.40 | 319 |
Aug 09, 2024 | 314.66 | 316.96 | 309.87 | 316.96 | 314.30 | 113 |
Aug 08, 2024 | 308.69 | 313.15 | 308.26 | 312.81 | 310.19 | 337 |
Aug 07, 2024 | 314.00 | 316.89 | 311.88 | 311.93 | 309.32 | 157 |
Aug 06, 2024 | 302.14 | 312.43 | 302.14 | 312.43 | 309.81 | 548 |
Aug 05, 2024 | 307.88 | 312.67 | 304.80 | 307.56 | 304.98 | 277 |
Aug 02, 2024 | 300.18 | 310.83 | 293.56 | 309.12 | 306.53 | 260 |
Aug 01, 2024 | 299.71 | 299.78 | 295.81 | 298.40 | 295.90 | 198 |
Jul 31, 2024 | 290.97 | 302.42 | 285.00 | 300.09 | 297.58 | 476 |
Jul 30, 2024 | 305.62 | 305.62 | 301.79 | 303.45 | 300.91 | 136 |
Jul 29, 2024 | 298.62 | 303.27 | 297.02 | 300.78 | 298.26 | 13 |
Jul 26, 2024 | 298.22 | 301.08 | 295.14 | 300.77 | 298.25 | 419 |
Jul 25, 2024 | 296.82 | 300.46 | 296.82 | 296.88 | 294.39 | 572 |
Jul 24, 2024 | 301.96 | 302.32 | 299.64 | 301.97 | 299.44 | 20,604 |
Jul 23, 2024 | 304.18 | 304.18 | 301.96 | 301.96 | 299.43 | 112 |
Jul 22, 2024 | 303.40 | 303.40 | 299.43 | 301.40 | 298.87 | 95 |
Jul 19, 2024 | 303.80 | 306.19 | 301.19 | 302.12 | 299.59 | 208 |
Jul 18, 2024 | 310.02 | 314.45 | 306.05 | 306.05 | 303.49 | 95 |
Jul 17, 2024 | 304.71 | 310.00 | 304.71 | 305.57 | 303.01 | 369 |
Jul 16, 2024 | 302.95 | 305.60 | 302.67 | 305.60 | 303.04 | 150 |
Jul 15, 2024 | 305.40 | 305.40 | 299.08 | 303.46 | 300.92 | 772 |
Jul 12, 2024 | 300.36 | 305.08 | 298.59 | 305.08 | 302.53 | 340 |
Jul 11, 2024 | 292.10 | 296.72 | 291.05 | 296.37 | 293.89 | 185 |
Jul 10, 2024 | 288.99 | 291.25 | 287.41 | 288.02 | 285.61 | 31,749 |
Jul 09, 2024 | 289.86 | 291.43 | 285.16 | 289.70 | 287.27 | 23,294 |
Jul 08, 2024 | 290.14 | 291.39 | 289.46 | 290.37 | 287.94 | 13 |
Jul 05, 2024 | 287.92 | 290.12 | 285.71 | 290.12 | 287.69 | 371 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 284.06 | 288.47 | 284.06 | 286.59 | 284.19 | 747 |
Jul 02, 2024 | 283.94 | 286.11 | 282.39 | 282.39 | 280.02 | 340 |
Jul 01, 2024 | 283.05 | 287.31 | 280.89 | 281.99 | 279.63 | 111 |
Jun 28, 2024 | 288.42 | 289.10 | 284.55 | 285.16 | 282.77 | 417 |
Jun 27, 2024 | 289.83 | 291.74 | 287.26 | 288.73 | 286.32 | 341 |
Jun 26, 2024 | 286.23 | 289.78 | 286.23 | 289.11 | 286.69 | 157 |
Jun 25, 2024 | 292.31 | 292.84 | 286.22 | 286.93 | 284.53 | 48,382 |
Jun 24, 2024 | 290.01 | 296.12 | 290.01 | 292.84 | 290.39 | 249 |
Jun 21, 2024 | 293.42 | 293.77 | 291.33 | 291.98 | 289.53 | 218 |
Jun 20, 2024 | 290.55 | 291.80 | 287.55 | 291.53 | 289.09 | 4,209 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 284.88 | 289.21 | 283.35 | 289.21 | 286.79 | 2,215 |
Jun 17, 2024 | 281.13 | 281.17 | 278.60 | 280.14 | 277.79 | 249 |
Jun 14, 2024 | 281.52 | 283.62 | 281.52 | 283.48 | 281.11 | 66 |
Jun 13, 2024 | 276.82 | 278.65 | 276.58 | 278.57 | 276.24 | 187 |
Jun 12, 2024 | 276.49 | 282.08 | 276.49 | 279.97 | 277.63 | 201 |
Jun 12, 2024 | 3 Dividend | |||||
Jun 11, 2024 | 272.91 | 275.43 | 271.46 | 275.43 | 270.15 | 124 |
Jun 10, 2024 | 271.38 | 273.91 | 270.43 | 273.69 | 268.44 | 286 |
Jun 07, 2024 | 273.35 | 275.12 | 269.71 | 273.90 | 268.65 | 90 |
Jun 06, 2024 | 277.70 | 277.70 | 275.18 | 276.81 | 271.50 | 164 |
Jun 05, 2024 | 280.51 | 280.51 | 276.03 | 277.50 | 272.18 | 152 |
Jun 04, 2024 | 275.80 | 281.87 | 273.60 | 280.72 | 275.33 | 100 |
Jun 03, 2024 | 274.85 | 274.85 | 272.66 | 273.68 | 268.43 | 236 |
May 31, 2024 | 272.08 | 272.64 | 269.87 | 272.64 | 267.41 | 337 |
May 30, 2024 | 266.19 | 267.70 | 265.16 | 267.68 | 262.55 | 78 |
May 29, 2024 | 267.43 | 268.81 | 264.00 | 264.00 | 258.94 | 202 |
May 28, 2024 | 274.08 | 275.58 | 272.31 | 272.31 | 267.09 | 34 |
May 24, 2024 | 273.51 | 275.98 | 272.42 | 273.78 | 268.53 | 153 |
May 23, 2024 | 280.29 | 283.40 | 275.00 | 275.38 | 270.10 | 91 |
May 22, 2024 | 282.94 | 285.27 | 280.85 | 283.90 | 278.46 | 1,121 |
May 21, 2024 | 285.54 | 286.14 | 282.93 | 282.93 | 277.50 | 214 |
May 20, 2024 | 284.39 | 289.29 | 284.39 | 286.38 | 280.89 | 60 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |