Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 195.10 | 195.64 | 193.05 | 194.29 | 194.29 | 4,749,700 |
Oct 03, 2024 | 196.87 | 197.05 | 194.74 | 195.45 | 195.45 | 3,453,800 |
Oct 02, 2024 | 195.66 | 197.00 | 194.45 | 196.82 | 196.82 | 2,946,900 |
Oct 01, 2024 | 197.65 | 198.97 | 196.42 | 196.96 | 196.96 | 3,924,600 |
Sept 30, 2024 | 194.85 | 197.62 | 194.37 | 197.48 | 197.48 | 4,550,200 |
Sept 27, 2024 | 192.60 | 196.13 | 190.27 | 194.79 | 194.79 | 4,891,900 |
Sept 26, 2024 | 190.10 | 192.87 | 189.62 | 191.90 | 191.90 | 6,215,700 |
Sept 25, 2024 | 194.00 | 194.57 | 190.96 | 191.26 | 191.26 | 5,589,300 |
Sept 24, 2024 | 192.95 | 195.21 | 191.59 | 193.51 | 193.51 | 4,286,500 |
Sept 23, 2024 | 193.70 | 194.30 | 192.20 | 193.83 | 193.83 | 3,178,000 |
Sept 20, 2024 | 193.00 | 193.82 | 192.13 | 193.47 | 193.47 | 11,661,200 |
Sept 19, 2024 | 193.43 | 194.16 | 191.96 | 193.62 | 193.62 | 3,929,300 |
Sept 18, 2024 | 193.13 | 195.58 | 191.78 | 192.94 | 192.94 | 3,236,800 |
Sept 17, 2024 | 194.80 | 196.08 | 191.82 | 193.45 | 193.45 | 3,534,100 |
Sept 16, 2024 | 195.82 | 196.16 | 194.46 | 195.73 | 195.73 | 3,235,700 |
Sept 13, 2024 | 193.86 | 194.59 | 191.81 | 194.21 | 194.21 | 2,718,100 |
Sept 12, 2024 | 194.78 | 195.07 | 191.27 | 194.02 | 194.02 | 4,165,200 |
Sept 11, 2024 | 197.68 | 197.68 | 193.42 | 194.59 | 194.59 | 4,909,300 |
Sept 10, 2024 | 196.12 | 199.47 | 192.91 | 199.35 | 199.35 | 6,333,300 |
Sept 09, 2024 | 194.97 | 196.61 | 193.94 | 196.42 | 196.42 | 3,606,900 |
Sept 06, 2024 | 193.47 | 194.74 | 192.83 | 193.40 | 193.40 | 4,312,600 |
Sept 05, 2024 | 196.96 | 197.13 | 192.16 | 192.86 | 192.86 | 5,902,800 |
Sept 04, 2024 | 198.68 | 199.88 | 196.44 | 197.01 | 197.01 | 4,214,300 |
Sept 03, 2024 | 196.14 | 199.95 | 196.10 | 197.69 | 197.69 | 4,872,400 |
Aug 30, 2024 | 195.25 | 196.50 | 194.17 | 196.31 | 196.31 | 3,820,800 |
Aug 29, 2024 | 196.00 | 196.44 | 193.85 | 195.18 | 195.18 | 4,538,300 |
Aug 28, 2024 | 195.52 | 196.23 | 194.03 | 195.40 | 195.40 | 3,910,200 |
Aug 27, 2024 | 197.99 | 198.30 | 195.18 | 195.92 | 195.92 | 2,504,500 |
Aug 26, 2024 | 197.56 | 197.97 | 196.07 | 197.44 | 197.44 | 4,182,300 |
Aug 23, 2024 | 197.25 | 197.98 | 196.23 | 197.55 | 197.55 | 4,720,300 |
Aug 22, 2024 | 197.01 | 197.54 | 195.35 | 196.37 | 196.37 | 3,676,700 |
Aug 21, 2024 | 196.44 | 197.34 | 195.67 | 196.53 | 196.53 | 4,250,400 |
Aug 20, 2024 | 197.12 | 197.48 | 194.13 | 196.15 | 196.15 | 3,631,800 |
Aug 19, 2024 | 193.40 | 197.18 | 193.35 | 196.87 | 196.87 | 4,309,300 |
Aug 16, 2024 | 193.88 | 194.25 | 192.27 | 193.90 | 193.90 | 3,674,900 |
Aug 15, 2024 | 194.49 | 194.99 | 191.29 | 193.40 | 193.40 | 4,719,900 |
Aug 14, 2024 | 191.00 | 193.35 | 190.47 | 193.00 | 193.00 | 4,153,400 |
Aug 13, 2024 | 190.56 | 191.94 | 189.38 | 191.23 | 191.23 | 3,477,300 |
Aug 12, 2024 | 190.08 | 190.57 | 187.70 | 190.18 | 190.18 | 4,808,300 |
Aug 09, 2024 | 190.78 | 191.01 | 188.10 | 189.93 | 189.93 | 3,206,500 |
Aug 08, 2024 | 186.92 | 190.71 | 186.92 | 190.40 | 190.40 | 5,744,600 |
Aug 07, 2024 | 187.90 | 189.59 | 185.98 | 187.51 | 187.51 | 6,351,000 |
Aug 06, 2024 | 185.43 | 187.82 | 183.08 | 185.71 | 185.71 | 4,273,200 |
Aug 05, 2024 | 187.45 | 189.29 | 183.04 | 184.36 | 184.36 | 6,459,300 |
Aug 02, 2024 | 190.98 | 193.91 | 186.46 | 189.29 | 189.29 | 6,303,900 |
Aug 01, 2024 | 187.77 | 190.97 | 186.77 | 189.71 | 189.71 | 6,595,500 |
Jul 31, 2024 | 186.39 | 187.50 | 183.45 | 185.32 | 185.32 | 6,473,900 |
Jul 30, 2024 | 183.59 | 187.71 | 182.60 | 186.78 | 186.78 | 6,032,200 |
Jul 29, 2024 | 184.04 | 186.13 | 180.53 | 181.94 | 181.94 | 5,458,500 |
Jul 26, 2024 | 183.45 | 186.85 | 182.11 | 185.16 | 185.16 | 6,948,800 |
Jul 25, 2024 | 177.00 | 186.11 | 171.80 | 182.17 | 182.17 | 9,442,200 |
Jul 24, 2024 | 173.20 | 176.60 | 172.95 | 176.21 | 176.21 | 6,117,700 |
Jul 23, 2024 | 173.32 | 174.59 | 172.77 | 173.15 | 173.15 | 2,933,800 |
Jul 22, 2024 | 173.32 | 174.73 | 172.00 | 173.61 | 173.61 | 4,066,900 |
Jul 19, 2024 | 173.67 | 173.85 | 171.22 | 172.32 | 172.32 | 4,293,600 |
Jul 18, 2024 | 174.45 | 176.68 | 170.72 | 171.14 | 171.14 | 5,957,800 |
Jul 17, 2024 | 169.51 | 175.74 | 169.51 | 175.27 | 175.27 | 6,983,200 |
Jul 16, 2024 | 168.60 | 169.85 | 167.26 | 169.20 | 169.20 | 3,829,500 |
Jul 15, 2024 | 168.91 | 170.37 | 167.42 | 168.03 | 168.03 | 2,395,100 |
Jul 15, 2024 | 1.55 Dividend | |||||
Jul 12, 2024 | 170.63 | 171.63 | 169.90 | 170.28 | 168.73 | 4,133,500 |
Jul 11, 2024 | 167.52 | 170.35 | 167.35 | 169.91 | 168.36 | 3,689,500 |
Jul 10, 2024 | 167.45 | 168.45 | 166.11 | 168.14 | 166.61 | 3,887,800 |
Jul 09, 2024 | 167.02 | 168.53 | 164.86 | 168.05 | 166.52 | 4,224,600 |
Jul 08, 2024 | 166.54 | 167.72 | 165.62 | 166.52 | 165.00 | 3,500,200 |
Jul 05, 2024 | 164.72 | 167.31 | 163.63 | 167.25 | 165.73 | 5,978,300 |
Jul 03, 2024 | 166.09 | 167.10 | 163.52 | 163.84 | 162.35 | 3,527,600 |
Jul 02, 2024 | 168.63 | 168.63 | 165.45 | 165.96 | 164.45 | 5,965,500 |
Jul 01, 2024 | 171.27 | 173.88 | 169.54 | 170.37 | 168.82 | 5,194,500 |
Jun 28, 2024 | 169.99 | 171.82 | 169.05 | 171.52 | 169.96 | 24,463,400 |
Jun 27, 2024 | 171.29 | 171.56 | 167.75 | 168.99 | 167.45 | 5,382,000 |
Jun 26, 2024 | 170.29 | 172.35 | 170.15 | 171.15 | 169.59 | 5,576,100 |
Jun 25, 2024 | 172.10 | 173.41 | 170.62 | 170.75 | 169.20 | 5,712,700 |
Jun 24, 2024 | 171.13 | 173.41 | 170.70 | 172.74 | 171.17 | 6,249,900 |
Jun 21, 2024 | 172.70 | 172.93 | 169.59 | 170.39 | 168.84 | 12,308,100 |
Jun 20, 2024 | 171.18 | 172.81 | 170.02 | 172.13 | 170.56 | 5,847,500 |
Jun 18, 2024 | 170.44 | 173.01 | 169.87 | 171.36 | 169.80 | 4,250,900 |
Jun 17, 2024 | 168.40 | 170.40 | 167.36 | 169.68 | 168.14 | 4,076,000 |
Jun 14, 2024 | 166.47 | 169.24 | 166.00 | 168.59 | 167.06 | 4,377,600 |
Jun 13, 2024 | 166.00 | 166.90 | 165.00 | 166.56 | 165.04 | 3,690,800 |
Jun 12, 2024 | 167.88 | 168.54 | 165.03 | 166.09 | 164.58 | 4,725,600 |
Jun 11, 2024 | 170.25 | 170.64 | 167.42 | 167.70 | 166.17 | 3,790,200 |
Jun 10, 2024 | 169.00 | 170.75 | 167.69 | 170.46 | 168.91 | 4,247,500 |
Jun 07, 2024 | 169.00 | 170.34 | 167.79 | 169.42 | 167.88 | 3,781,700 |
Jun 06, 2024 | 165.49 | 168.88 | 164.35 | 168.57 | 167.04 | 5,186,700 |
Jun 05, 2024 | 162.90 | 165.98 | 162.16 | 165.44 | 163.93 | 5,100,500 |
Jun 04, 2024 | 160.19 | 162.81 | 159.77 | 162.14 | 160.66 | 4,215,500 |
Jun 03, 2024 | 160.00 | 163.19 | 158.83 | 160.19 | 158.73 | 4,467,800 |
May 31, 2024 | 156.65 | 161.64 | 156.20 | 161.24 | 159.77 | 15,664,400 |
May 30, 2024 | 154.65 | 156.43 | 153.58 | 156.31 | 154.89 | 4,311,100 |
May 29, 2024 | 154.89 | 156.38 | 153.68 | 154.79 | 153.38 | 4,254,500 |
May 28, 2024 | 156.35 | 156.35 | 153.95 | 155.34 | 153.93 | 5,533,500 |
May 24, 2024 | 158.36 | 158.78 | 156.36 | 157.06 | 155.63 | 3,689,900 |
May 23, 2024 | 159.03 | 160.04 | 157.76 | 158.26 | 156.82 | 5,672,900 |
May 22, 2024 | 161.57 | 161.94 | 159.18 | 159.61 | 158.16 | 6,904,900 |
May 21, 2024 | 165.37 | 165.71 | 162.50 | 162.93 | 161.45 | 3,645,200 |
May 20, 2024 | 166.01 | 166.42 | 164.41 | 164.56 | 163.06 | 3,058,700 |
May 17, 2024 | 165.39 | 166.49 | 164.49 | 166.42 | 164.91 | 5,152,200 |
May 16, 2024 | 163.45 | 164.93 | 162.18 | 164.35 | 162.85 | 4,642,000 |
May 15, 2024 | 162.31 | 164.42 | 161.87 | 163.79 | 162.30 | 5,261,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |