Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 1,333.46 | 1,333.46 | 1,333.46 | 1,333.46 | 1,333.46 | - |
Oct 03, 2024 | 1,336.64 | 1,336.64 | 1,336.64 | 1,336.64 | 1,336.64 | - |
Oct 02, 2024 | 1,328.61 | 1,328.61 | 1,328.61 | 1,328.61 | 1,328.61 | - |
Oct 01, 2024 | 1,322.32 | 1,322.32 | 1,322.32 | 1,322.32 | 1,322.32 | - |
Sept 30, 2024 | 1,318.21 | 1,318.21 | 1,318.21 | 1,318.21 | 1,318.21 | - |
Sept 27, 2024 | 1,315.49 | 1,315.49 | 1,315.49 | 1,315.49 | 1,315.49 | - |
Sept 26, 2024 | 1,316.31 | 1,316.31 | 1,316.31 | 1,316.31 | 1,316.31 | - |
Sept 25, 2024 | 1,305.79 | 1,305.79 | 1,305.79 | 1,305.79 | 1,305.79 | - |
Sept 24, 2024 | 1,300.46 | 1,300.46 | 1,300.46 | 1,300.46 | 1,300.46 | - |
Sept 23, 2024 | 1,299.90 | 1,299.90 | 1,299.90 | 1,299.90 | 1,299.90 | - |
Sept 20, 2024 | 1,298.02 | 1,298.02 | 1,298.02 | 1,298.02 | 1,298.02 | - |
Sept 19, 2024 | 1,302.95 | 1,302.95 | 1,302.95 | 1,302.95 | 1,302.95 | - |
Sept 18, 2024 | 1,297.54 | 1,297.54 | 1,297.54 | 1,297.54 | 1,297.54 | - |
Sept 17, 2024 | 1,301.30 | 1,301.30 | 1,301.30 | 1,301.30 | 1,301.30 | - |
Sept 16, 2024 | 1,288.39 | 1,288.39 | 1,288.39 | 1,288.39 | 1,288.39 | - |
Sept 13, 2024 | 1,286.03 | 1,286.03 | 1,286.03 | 1,286.03 | 1,286.03 | - |
Sept 12, 2024 | 1,282.38 | 1,282.38 | 1,282.38 | 1,282.38 | 1,282.38 | - |
Sept 11, 2024 | 1,264.91 | 1,264.91 | 1,264.91 | 1,264.91 | 1,264.91 | - |
Sept 10, 2024 | 1,258.01 | 1,258.01 | 1,258.01 | 1,258.01 | 1,258.01 | - |
Sept 09, 2024 | 1,258.10 | 1,258.10 | 1,258.10 | 1,258.10 | 1,258.10 | - |
Sept 06, 2024 | 1,257.67 | 1,257.67 | 1,257.67 | 1,257.67 | 1,257.67 | - |
Sept 05, 2024 | 1,268.35 | 1,268.35 | 1,268.35 | 1,268.35 | 1,268.35 | - |
Sept 04, 2024 | 1,268.33 | 1,268.33 | 1,268.33 | 1,268.33 | 1,268.33 | - |
Sept 03, 2024 | 1,289.32 | 1,289.32 | 1,289.32 | 1,289.32 | 1,289.32 | - |
Sept 02, 2024 | 1,291.94 | 1,291.94 | 1,291.94 | 1,291.94 | 1,291.94 | - |
Sept 02, 2024 | 0.265099 Dividend | |||||
Aug 30, 2024 | 1,312.70 | 1,312.70 | 1,312.70 | 1,312.70 | 1,312.43 | - |
Aug 29, 2024 | 1,300.90 | 1,300.90 | 1,300.90 | 1,300.90 | 1,300.64 | - |
Aug 28, 2024 | 1,303.36 | 1,303.36 | 1,303.36 | 1,303.36 | 1,303.10 | - |
Aug 27, 2024 | 1,305.86 | 1,305.86 | 1,305.86 | 1,305.86 | 1,305.60 | - |
Aug 23, 2024 | 1,304.87 | 1,304.87 | 1,304.87 | 1,304.87 | 1,304.61 | - |
Aug 22, 2024 | 1,310.94 | 1,310.94 | 1,310.94 | 1,310.94 | 1,310.68 | - |
Aug 21, 2024 | 1,311.19 | 1,311.19 | 1,311.19 | 1,311.19 | 1,310.93 | - |
Aug 20, 2024 | 1,316.94 | 1,316.94 | 1,316.94 | 1,316.94 | 1,316.67 | - |
Aug 19, 2024 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.69 | - |
Aug 16, 2024 | 1,310.46 | 1,310.46 | 1,310.46 | 1,310.46 | 1,310.20 | - |
Aug 15, 2024 | 1,301.62 | 1,301.62 | 1,301.62 | 1,301.62 | 1,301.36 | - |
Aug 14, 2024 | 1,305.31 | 1,305.31 | 1,305.31 | 1,305.31 | 1,305.05 | - |
Aug 13, 2024 | 1,296.35 | 1,296.35 | 1,296.35 | 1,296.35 | 1,296.09 | - |
Aug 12, 2024 | 1,299.21 | 1,299.21 | 1,299.21 | 1,299.21 | 1,298.95 | - |
Aug 09, 2024 | 1,302.36 | 1,302.36 | 1,302.36 | 1,302.36 | 1,302.10 | - |
Aug 08, 2024 | 1,286.99 | 1,286.99 | 1,286.99 | 1,286.99 | 1,286.73 | - |
Aug 07, 2024 | 1,305.27 | 1,305.27 | 1,305.27 | 1,305.27 | 1,305.01 | - |
Aug 06, 2024 | 1,290.94 | 1,290.94 | 1,290.94 | 1,290.94 | 1,290.68 | - |
Aug 05, 2024 | 1,279.21 | 1,279.21 | 1,279.21 | 1,279.21 | 1,278.95 | - |
Aug 02, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.73 | - |
Aug 01, 2024 | 1,353.87 | 1,353.87 | 1,353.87 | 1,353.87 | 1,353.60 | - |
Jul 31, 2024 | 1,347.16 | 1,347.16 | 1,347.16 | 1,347.16 | 1,346.89 | - |
Jul 30, 2024 | 1,336.55 | 1,336.55 | 1,336.55 | 1,336.55 | 1,336.28 | - |
Jul 29, 2024 | 1,341.13 | 1,341.13 | 1,341.13 | 1,341.13 | 1,340.86 | - |
Jul 26, 2024 | 1,323.38 | 1,323.38 | 1,323.38 | 1,323.38 | 1,323.11 | - |
Jul 25, 2024 | 1,320.38 | 1,320.38 | 1,320.38 | 1,320.38 | 1,320.11 | - |
Jul 24, 2024 | 1,335.26 | 1,335.26 | 1,335.26 | 1,335.26 | 1,334.99 | - |
Jul 23, 2024 | 1,352.52 | 1,352.52 | 1,352.52 | 1,352.52 | 1,352.25 | - |
Jul 22, 2024 | 1,349.32 | 1,349.32 | 1,349.32 | 1,349.32 | 1,349.05 | - |
Jul 19, 2024 | 1,349.48 | 1,349.48 | 1,349.48 | 1,349.48 | 1,349.21 | - |
Jul 18, 2024 | 1,357.24 | 1,357.24 | 1,357.24 | 1,357.24 | 1,356.97 | - |
Jul 17, 2024 | 1,350.25 | 1,350.25 | 1,350.25 | 1,350.25 | 1,349.98 | - |
Jul 16, 2024 | 1,350.63 | 1,350.63 | 1,350.63 | 1,350.63 | 1,350.36 | - |
Jul 15, 2024 | 1,359.17 | 1,359.17 | 1,359.17 | 1,359.17 | 1,358.90 | - |
Jul 12, 2024 | 1,349.92 | 1,349.92 | 1,349.92 | 1,349.92 | 1,349.65 | - |
Jul 11, 2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.23 | - |
Jul 10, 2024 | 1,337.93 | 1,337.93 | 1,337.93 | 1,337.93 | 1,337.66 | - |
Jul 09, 2024 | 1,341.34 | 1,341.34 | 1,341.34 | 1,341.34 | 1,341.07 | - |
Jul 08, 2024 | 1,336.63 | 1,336.63 | 1,336.63 | 1,336.63 | 1,336.36 | - |
Jul 05, 2024 | 1,338.25 | 1,338.25 | 1,338.25 | 1,338.25 | 1,337.98 | - |
Jul 04, 2024 | 1,337.12 | 1,337.12 | 1,337.12 | 1,337.12 | 1,336.85 | - |
Jul 03, 2024 | 1,334.70 | 1,334.70 | 1,334.70 | 1,334.70 | 1,334.43 | - |
Jul 02, 2024 | 1,329.33 | 1,329.33 | 1,329.33 | 1,329.33 | 1,329.06 | - |
Jul 01, 2024 | 1,339.76 | 1,339.76 | 1,339.76 | 1,339.76 | 1,339.49 | - |
Jun 28, 2024 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.34 | - |
Jun 27, 2024 | 1,330.93 | 1,330.93 | 1,330.93 | 1,330.93 | 1,330.66 | - |
Jun 26, 2024 | 1,338.97 | 1,338.97 | 1,338.97 | 1,338.97 | 1,338.70 | - |
Jun 25, 2024 | 1,344.24 | 1,344.24 | 1,344.24 | 1,344.24 | 1,343.97 | - |
Jun 24, 2024 | 1,342.63 | 1,342.63 | 1,342.63 | 1,342.63 | 1,342.36 | - |
Jun 21, 2024 | 1,340.45 | 1,340.45 | 1,340.45 | 1,340.45 | 1,340.18 | - |
Jun 20, 2024 | 1,339.35 | 1,339.35 | 1,339.35 | 1,339.35 | 1,339.08 | - |
Jun 19, 2024 | 1,335.04 | 1,335.04 | 1,335.04 | 1,335.04 | 1,334.77 | - |
Jun 18, 2024 | 1,333.72 | 1,333.72 | 1,333.72 | 1,333.72 | 1,333.45 | - |
Jun 17, 2024 | 1,333.68 | 1,333.68 | 1,333.68 | 1,333.68 | 1,333.41 | - |
Jun 14, 2024 | 1,323.17 | 1,323.17 | 1,323.17 | 1,323.17 | 1,322.90 | - |
Jun 13, 2024 | 1,333.17 | 1,333.17 | 1,333.17 | 1,333.17 | 1,332.90 | - |
Jun 12, 2024 | 1,323.60 | 1,323.60 | 1,323.60 | 1,323.60 | 1,323.33 | - |
Jun 11, 2024 | 1,330.68 | 1,330.68 | 1,330.68 | 1,330.68 | 1,330.41 | - |
Jun 10, 2024 | 1,332.92 | 1,332.92 | 1,332.92 | 1,332.92 | 1,332.65 | - |
Jun 07, 2024 | 1,333.55 | 1,333.55 | 1,333.55 | 1,333.55 | 1,333.28 | - |
Jun 06, 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.13 | - |
Jun 05, 2024 | 1,333.53 | 1,333.53 | 1,333.53 | 1,333.53 | 1,333.26 | - |
Jun 04, 2024 | 1,332.71 | 1,332.71 | 1,332.71 | 1,332.71 | 1,332.44 | - |
Jun 03, 2024 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.61 | - |
May 31, 2024 | 1,321.31 | 1,321.31 | 1,321.31 | 1,321.31 | 1,321.04 | - |
May 30, 2024 | 1,315.93 | 1,315.93 | 1,315.93 | 1,315.93 | 1,315.66 | - |
May 29, 2024 | 1,323.41 | 1,323.41 | 1,323.41 | 1,323.41 | 1,323.14 | - |
May 28, 2024 | 1,333.12 | 1,333.12 | 1,333.12 | 1,333.12 | 1,332.85 | - |
May 24, 2024 | 1,329.95 | 1,329.95 | 1,329.95 | 1,329.95 | 1,329.68 | - |
May 23, 2024 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.72 | - |
May 22, 2024 | 1,348.86 | 1,348.86 | 1,348.86 | 1,348.86 | 1,348.59 | - |
May 21, 2024 | 1,354.75 | 1,354.75 | 1,354.75 | 1,354.75 | 1,354.48 | - |
May 20, 2024 | 1,364.40 | 1,364.40 | 1,364.40 | 1,364.40 | 1,364.12 | - |
May 17, 2024 | 1,364.91 | 1,364.91 | 1,364.91 | 1,364.91 | 1,364.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |