Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 358.00 | 364.00 | 358.00 | 360.50 | 360.50 | 546,000 |
Oct 03, 2024 | - | - | - | - | - | - |
Oct 02, 2024 | - | - | - | - | - | - |
Oct 01, 2024 | 353.50 | 357.00 | 351.00 | 355.00 | 355.00 | 365,000 |
Sept 30, 2024 | 356.00 | 363.00 | 353.50 | 353.50 | 353.50 | 305,000 |
Sept 27, 2024 | 362.50 | 364.50 | 360.00 | 360.00 | 360.00 | 591,000 |
Sept 26, 2024 | 367.00 | 369.00 | 361.50 | 361.50 | 361.50 | 590,000 |
Sept 25, 2024 | 363.00 | 370.00 | 362.00 | 367.50 | 367.50 | 892,000 |
Sept 24, 2024 | 357.00 | 362.00 | 354.50 | 358.00 | 358.00 | 490,000 |
Sept 23, 2024 | 368.00 | 370.50 | 356.00 | 356.00 | 356.00 | 821,000 |
Sept 20, 2024 | 360.00 | 374.50 | 358.50 | 364.50 | 364.50 | 1,428,000 |
Sept 19, 2024 | 343.00 | 359.50 | 342.50 | 354.00 | 354.00 | 1,377,000 |
Sept 18, 2024 | 338.00 | 350.50 | 338.00 | 341.50 | 341.50 | 1,063,000 |
Sept 16, 2024 | 342.50 | 346.50 | 338.00 | 338.50 | 338.50 | 1,580,000 |
Sept 13, 2024 | 349.00 | 349.00 | 343.00 | 343.00 | 343.00 | 687,000 |
Sept 12, 2024 | 350.00 | 351.50 | 345.00 | 347.00 | 347.00 | 792,000 |
Sept 11, 2024 | 347.00 | 353.00 | 345.50 | 345.50 | 345.50 | 685,000 |
Sept 10, 2024 | 357.00 | 360.00 | 347.00 | 347.00 | 347.00 | 508,000 |
Sept 09, 2024 | 360.00 | 361.50 | 355.50 | 355.50 | 355.50 | 784,000 |
Sept 06, 2024 | 365.00 | 365.50 | 359.00 | 363.50 | 363.50 | 707,000 |
Sept 05, 2024 | 365.00 | 370.50 | 359.50 | 360.00 | 360.00 | 878,000 |
Sept 04, 2024 | 360.50 | 374.50 | 344.50 | 362.50 | 362.50 | 1,057,000 |
Sept 03, 2024 | 374.50 | 378.50 | 370.50 | 370.50 | 370.50 | 703,000 |
Sept 02, 2024 | 371.00 | 374.00 | 369.00 | 374.00 | 374.00 | 279,000 |
Aug 30, 2024 | 372.00 | 373.50 | 368.00 | 371.00 | 371.00 | 326,000 |
Aug 29, 2024 | 369.50 | 373.50 | 362.50 | 371.50 | 371.50 | 383,000 |
Aug 28, 2024 | 372.00 | 373.50 | 370.00 | 370.00 | 370.00 | 126,000 |
Aug 27, 2024 | 372.00 | 374.00 | 369.50 | 374.00 | 374.00 | 516,000 |
Aug 26, 2024 | 374.50 | 375.50 | 370.00 | 370.50 | 370.50 | 384,000 |
Aug 23, 2024 | 372.00 | 375.00 | 368.00 | 375.00 | 375.00 | 387,000 |
Aug 22, 2024 | 372.50 | 376.50 | 371.50 | 374.50 | 374.50 | 447,000 |
Aug 21, 2024 | 369.00 | 376.00 | 367.50 | 375.50 | 375.50 | 554,000 |
Aug 20, 2024 | 371.50 | 374.50 | 368.50 | 371.50 | 371.50 | 381,000 |
Aug 19, 2024 | 369.50 | 372.00 | 366.50 | 370.00 | 370.00 | 331,000 |
Aug 16, 2024 | 365.50 | 370.50 | 365.00 | 368.50 | 368.50 | 563,000 |
Aug 15, 2024 | 367.00 | 369.50 | 361.00 | 364.00 | 364.00 | 505,000 |
Aug 14, 2024 | 378.00 | 378.00 | 364.50 | 367.00 | 367.00 | 526,000 |
Aug 13, 2024 | 360.00 | 365.00 | 358.00 | 365.00 | 365.00 | 598,000 |
Aug 12, 2024 | 358.00 | 361.00 | 354.50 | 361.00 | 361.00 | 499,000 |
Aug 09, 2024 | 350.00 | 356.00 | 350.00 | 354.50 | 354.50 | 436,000 |
Aug 08, 2024 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 435,000 |
Aug 07, 2024 | 334.00 | 352.00 | 334.00 | 351.00 | 351.00 | 772,000 |
Aug 06, 2024 | 333.00 | 339.00 | 318.00 | 334.00 | 334.00 | 902,000 |
Aug 05, 2024 | 347.50 | 348.00 | 324.50 | 328.50 | 328.50 | 1,766,000 |
Aug 02, 2024 | 360.50 | 365.50 | 357.50 | 357.50 | 357.50 | 681,000 |
Aug 01, 2024 | 366.00 | 368.00 | 363.00 | 368.00 | 368.00 | 566,000 |
Jul 31, 2024 | 355.50 | 362.50 | 350.00 | 360.00 | 360.00 | 2,179,000 |
Jul 30, 2024 | 360.00 | 365.00 | 351.50 | 361.50 | 361.50 | 1,441,000 |
Jul 29, 2024 | 369.50 | 369.50 | 354.50 | 360.00 | 360.00 | 1,121,000 |
Jul 26, 2024 | 371.50 | 373.00 | 358.50 | 364.00 | 364.00 | 1,402,000 |
Jul 23, 2024 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1,082,000 |
Jul 22, 2024 | 373.00 | 375.00 | 356.50 | 370.50 | 370.50 | 1,802,000 |
Jul 19, 2024 | 385.00 | 385.00 | 373.00 | 373.00 | 373.00 | 921,000 |
Jul 18, 2024 | 386.00 | 389.00 | 381.00 | 385.00 | 385.00 | 996,000 |
Jul 17, 2024 | 393.00 | 394.50 | 389.00 | 390.00 | 390.00 | 463,000 |
Jul 16, 2024 | 397.50 | 397.50 | 390.50 | 392.50 | 392.50 | 751,000 |
Jul 15, 2024 | 393.00 | 396.50 | 390.50 | 396.00 | 396.00 | 876,000 |
Jul 12, 2024 | 384.00 | 394.00 | 383.00 | 392.50 | 392.50 | 1,229,000 |
Jul 11, 2024 | 387.00 | 388.50 | 385.00 | 385.50 | 385.50 | 710,000 |
Jul 10, 2024 | 392.00 | 392.00 | 384.50 | 385.00 | 385.00 | 1,095,000 |
Jul 09, 2024 | 394.50 | 394.50 | 383.50 | 390.00 | 390.00 | 1,626,000 |
Jul 08, 2024 | 396.50 | 397.50 | 390.00 | 390.00 | 390.00 | 1,351,000 |
Jul 05, 2024 | 394.50 | 396.50 | 393.00 | 396.50 | 396.50 | 734,000 |
Jul 04, 2024 | 402.00 | 405.00 | 390.00 | 392.50 | 392.50 | 3,874,000 |
Jul 04, 2024 | 11.7 Dividend | |||||
Jul 03, 2024 | 418.00 | 419.50 | 410.50 | 414.00 | 402.30 | 2,335,000 |
Jul 02, 2024 | 424.00 | 429.00 | 415.50 | 416.50 | 404.73 | 1,863,000 |
Jul 01, 2024 | 428.00 | 435.50 | 422.00 | 424.50 | 412.50 | 1,314,000 |
Jun 28, 2024 | 433.00 | 433.00 | 427.00 | 427.50 | 415.42 | 781,000 |
Jun 27, 2024 | 436.00 | 439.50 | 428.50 | 434.50 | 422.22 | 719,000 |
Jun 26, 2024 | 437.50 | 438.00 | 430.50 | 438.00 | 425.62 | 958,000 |
Jun 25, 2024 | 422.50 | 436.50 | 420.50 | 436.00 | 423.68 | 1,233,000 |
Jun 24, 2024 | 418.00 | 423.00 | 413.00 | 418.00 | 406.19 | 638,000 |
Jun 21, 2024 | 415.50 | 421.50 | 415.50 | 418.00 | 406.19 | 639,000 |
Jun 20, 2024 | 418.50 | 422.00 | 418.50 | 419.50 | 407.64 | 404,000 |
Jun 19, 2024 | 420.00 | 421.50 | 418.00 | 418.50 | 406.67 | 284,000 |
Jun 18, 2024 | 420.00 | 421.00 | 416.00 | 420.50 | 408.62 | 440,000 |
Jun 17, 2024 | 418.50 | 421.50 | 415.50 | 418.00 | 406.19 | 603,000 |
Jun 14, 2024 | 429.00 | 429.00 | 418.50 | 418.50 | 406.67 | 542,000 |
Jun 13, 2024 | 430.00 | 436.50 | 426.50 | 426.50 | 414.45 | 754,000 |
Jun 12, 2024 | 420.50 | 428.50 | 418.50 | 426.50 | 414.45 | 983,000 |
Jun 11, 2024 | 419.50 | 419.50 | 416.00 | 418.00 | 406.19 | 600,000 |
Jun 07, 2024 | 420.00 | 420.00 | 413.00 | 418.50 | 406.67 | 662,000 |
Jun 06, 2024 | 418.50 | 419.00 | 415.00 | 417.00 | 405.22 | 607,000 |
Jun 05, 2024 | 413.50 | 417.50 | 410.00 | 414.50 | 402.79 | 719,000 |
Jun 04, 2024 | 417.00 | 417.00 | 410.00 | 413.00 | 401.33 | 716,000 |
Jun 03, 2024 | 413.50 | 418.00 | 410.00 | 415.50 | 403.76 | 746,000 |
May 31, 2024 | 417.50 | 419.00 | 412.00 | 412.00 | 400.36 | 1,014,000 |
May 30, 2024 | 409.50 | 417.50 | 409.00 | 417.50 | 405.70 | 830,000 |
May 29, 2024 | 412.50 | 418.00 | 412.50 | 414.00 | 402.30 | 395,000 |
May 28, 2024 | 412.00 | 416.50 | 412.00 | 412.50 | 400.84 | 399,000 |
May 27, 2024 | 412.00 | 414.50 | 410.50 | 411.50 | 399.87 | 423,000 |
May 24, 2024 | 403.50 | 410.50 | 402.00 | 408.00 | 396.47 | 665,000 |
May 23, 2024 | 410.50 | 412.00 | 401.00 | 408.00 | 396.47 | 1,410,000 |
May 22, 2024 | 401.50 | 414.00 | 401.50 | 414.00 | 402.30 | 1,073,000 |
May 21, 2024 | 404.00 | 405.00 | 395.50 | 405.00 | 393.55 | 1,049,000 |
May 20, 2024 | 403.00 | 409.50 | 397.00 | 402.00 | 390.64 | 1,491,000 |
May 17, 2024 | 405.00 | 408.00 | 402.50 | 402.50 | 391.13 | 1,239,000 |
May 16, 2024 | 398.50 | 406.00 | 397.50 | 405.00 | 393.55 | 921,000 |
May 15, 2024 | 404.00 | 408.50 | 395.00 | 395.00 | 383.84 | 1,685,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |