Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2024 | 101.95 | 102.45 | 101.24 | 101.37 | 101.37 | 3,053,900 |
Oct 02, 2024 | 101.39 | 102.19 | 101.27 | 101.81 | 101.81 | 2,580,300 |
Oct 01, 2024 | 102.28 | 102.90 | 101.67 | 102.22 | 102.22 | 2,072,200 |
Sept 30, 2024 | 101.87 | 102.92 | 101.41 | 102.60 | 102.60 | 2,890,400 |
Sept 27, 2024 | 101.24 | 102.14 | 101.00 | 101.84 | 101.84 | 2,019,100 |
Sept 26, 2024 | 101.00 | 101.40 | 100.54 | 100.74 | 100.74 | 2,436,600 |
Sept 25, 2024 | 101.56 | 101.91 | 100.79 | 101.15 | 101.15 | 2,650,100 |
Sept 24, 2024 | 101.84 | 103.02 | 101.28 | 101.41 | 101.41 | 3,226,900 |
Sept 23, 2024 | 102.94 | 102.99 | 101.95 | 102.53 | 102.53 | 2,720,600 |
Sept 20, 2024 | 102.00 | 102.26 | 101.07 | 102.15 | 102.15 | 5,395,300 |
Sept 19, 2024 | 102.27 | 102.84 | 101.28 | 101.74 | 101.74 | 4,300,400 |
Sept 18, 2024 | 104.15 | 104.36 | 102.55 | 103.22 | 103.22 | 1,890,100 |
Sept 17, 2024 | 104.71 | 104.94 | 103.92 | 104.21 | 104.21 | 1,724,200 |
Sept 16, 2024 | 104.32 | 105.18 | 104.04 | 104.95 | 104.95 | 2,171,900 |
Sept 13, 2024 | 103.21 | 104.20 | 102.57 | 104.17 | 104.17 | 1,425,900 |
Sept 12, 2024 | 102.77 | 103.40 | 102.26 | 102.99 | 102.99 | 2,098,100 |
Sept 11, 2024 | 103.12 | 103.27 | 101.68 | 103.05 | 103.05 | 2,429,400 |
Sept 10, 2024 | 104.10 | 104.41 | 102.73 | 103.23 | 103.23 | 2,932,000 |
Sept 09, 2024 | 102.65 | 103.86 | 102.05 | 103.66 | 103.66 | 2,538,300 |
Sept 06, 2024 | 103.48 | 103.55 | 101.97 | 102.05 | 102.05 | 3,659,200 |
Sept 05, 2024 | 103.04 | 103.40 | 101.41 | 103.10 | 103.10 | 3,209,300 |
Sept 04, 2024 | 101.95 | 103.10 | 101.56 | 102.43 | 102.43 | 2,843,900 |
Sept 03, 2024 | 100.19 | 101.99 | 100.00 | 101.57 | 101.57 | 3,379,900 |
Aug 30, 2024 | 99.94 | 100.98 | 99.66 | 100.28 | 100.28 | 2,892,100 |
Aug 29, 2024 | 98.67 | 99.79 | 98.09 | 99.75 | 99.75 | 2,749,600 |
Aug 28, 2024 | 98.95 | 99.84 | 98.50 | 98.54 | 98.54 | 3,245,000 |
Aug 27, 2024 | 99.02 | 99.42 | 98.20 | 98.54 | 98.54 | 2,447,200 |
Aug 26, 2024 | 98.60 | 99.81 | 98.50 | 99.02 | 99.02 | 1,720,900 |
Aug 23, 2024 | 98.56 | 99.21 | 98.03 | 98.25 | 98.25 | 3,530,600 |
Aug 22, 2024 | 97.67 | 98.38 | 97.65 | 98.29 | 98.29 | 1,974,700 |
Aug 21, 2024 | 97.99 | 98.74 | 97.64 | 98.01 | 98.01 | 2,220,000 |
Aug 20, 2024 | 97.40 | 97.90 | 97.31 | 97.64 | 97.64 | 1,802,100 |
Aug 19, 2024 | 97.18 | 97.74 | 96.73 | 97.54 | 97.54 | 1,903,900 |
Aug 16, 2024 | 96.42 | 97.17 | 95.95 | 96.94 | 96.94 | 2,978,600 |
Aug 15, 2024 | 96.98 | 97.18 | 96.17 | 96.56 | 96.56 | 3,008,700 |
Aug 14, 2024 | 97.36 | 98.30 | 97.05 | 97.24 | 97.24 | 3,292,800 |
Aug 13, 2024 | 97.53 | 98.37 | 97.48 | 98.13 | 98.13 | 2,764,000 |
Aug 12, 2024 | 97.49 | 97.49 | 96.62 | 97.14 | 97.14 | 3,130,000 |
Aug 09, 2024 | 97.43 | 97.95 | 96.11 | 97.53 | 97.53 | 3,029,600 |
Aug 09, 2024 | 0.88 Dividend | |||||
Aug 08, 2024 | 99.10 | 99.94 | 97.87 | 98.04 | 97.16 | 3,077,700 |
Aug 07, 2024 | 98.85 | 100.61 | 98.36 | 99.57 | 98.68 | 4,490,000 |
Aug 06, 2024 | 97.28 | 99.42 | 97.22 | 98.29 | 97.41 | 4,524,600 |
Aug 05, 2024 | 104.24 | 104.41 | 97.97 | 98.06 | 97.18 | 3,951,200 |
Aug 02, 2024 | 103.59 | 104.35 | 99.72 | 101.79 | 100.88 | 4,453,700 |
Aug 01, 2024 | 98.39 | 101.37 | 98.01 | 101.24 | 100.33 | 4,628,700 |
Jul 31, 2024 | 98.92 | 98.92 | 97.29 | 98.12 | 97.24 | 4,727,100 |
Jul 30, 2024 | 96.01 | 98.18 | 96.00 | 98.14 | 97.26 | 3,978,800 |
Jul 29, 2024 | 96.63 | 97.42 | 95.70 | 97.07 | 96.20 | 2,356,300 |
Jul 26, 2024 | 96.35 | 96.85 | 95.80 | 96.45 | 95.58 | 2,275,100 |
Jul 25, 2024 | 95.86 | 97.32 | 95.18 | 95.84 | 94.98 | 3,340,200 |
Jul 24, 2024 | 94.29 | 95.57 | 93.78 | 95.02 | 94.17 | 2,523,400 |
Jul 23, 2024 | 94.20 | 94.24 | 93.35 | 93.64 | 92.80 | 3,048,900 |
Jul 22, 2024 | 93.44 | 94.66 | 93.10 | 94.35 | 93.50 | 2,754,600 |
Jul 19, 2024 | 93.81 | 93.81 | 92.58 | 93.14 | 92.30 | 2,072,800 |
Jul 18, 2024 | 93.25 | 94.72 | 93.06 | 93.49 | 92.65 | 1,976,800 |
Jul 17, 2024 | 92.08 | 94.18 | 92.02 | 93.52 | 92.68 | 3,277,600 |
Jul 16, 2024 | 91.58 | 92.01 | 91.18 | 91.85 | 91.03 | 1,853,300 |
Jul 15, 2024 | 89.90 | 90.96 | 89.84 | 90.94 | 90.12 | 2,678,900 |
Jul 12, 2024 | 91.25 | 91.80 | 90.62 | 90.96 | 90.14 | 2,431,800 |
Jul 11, 2024 | 88.70 | 90.98 | 88.61 | 90.84 | 90.02 | 2,690,700 |
Jul 10, 2024 | 88.00 | 88.30 | 87.51 | 88.25 | 87.46 | 1,845,500 |
Jul 09, 2024 | 86.98 | 87.84 | 86.83 | 87.69 | 86.90 | 1,994,500 |
Jul 08, 2024 | 87.90 | 87.91 | 87.00 | 87.11 | 86.33 | 2,059,000 |
Jul 05, 2024 | 87.69 | 88.48 | 87.30 | 87.86 | 87.07 | 1,260,600 |
Jul 03, 2024 | 87.72 | 88.67 | 87.48 | 87.56 | 86.77 | 1,154,400 |
Jul 02, 2024 | 87.51 | 88.08 | 87.11 | 87.62 | 86.83 | 2,007,300 |
Jul 01, 2024 | 88.22 | 88.84 | 87.03 | 87.28 | 86.50 | 1,427,400 |
Jun 28, 2024 | 88.64 | 88.75 | 87.55 | 87.74 | 86.95 | 3,685,900 |
Jun 27, 2024 | 86.84 | 88.36 | 86.84 | 88.30 | 87.51 | 3,586,100 |
Jun 26, 2024 | 86.50 | 87.34 | 85.93 | 87.16 | 86.38 | 1,693,700 |
Jun 25, 2024 | 87.89 | 88.25 | 86.70 | 86.89 | 86.11 | 1,702,000 |
Jun 24, 2024 | 87.55 | 88.46 | 87.16 | 88.14 | 87.35 | 3,737,300 |
Jun 21, 2024 | 87.49 | 88.65 | 86.97 | 87.05 | 86.27 | 5,915,000 |
Jun 20, 2024 | 87.37 | 88.57 | 87.28 | 87.88 | 87.09 | 3,058,200 |
Jun 18, 2024 | 87.58 | 88.17 | 87.12 | 87.55 | 86.76 | 1,826,000 |
Jun 17, 2024 | 87.40 | 88.60 | 86.89 | 87.75 | 86.96 | 1,856,000 |
Jun 14, 2024 | 87.39 | 88.07 | 87.02 | 88.00 | 87.21 | 1,401,600 |
Jun 13, 2024 | 87.66 | 88.41 | 87.11 | 87.90 | 87.11 | 2,099,500 |
Jun 12, 2024 | 89.43 | 89.43 | 87.38 | 87.96 | 87.17 | 1,864,500 |
Jun 11, 2024 | 88.01 | 88.84 | 87.53 | 88.41 | 87.62 | 2,670,100 |
Jun 10, 2024 | 87.88 | 88.90 | 87.37 | 88.55 | 87.76 | 2,214,700 |
Jun 07, 2024 | 87.77 | 89.09 | 87.74 | 88.30 | 87.51 | 1,740,900 |
Jun 06, 2024 | 89.08 | 90.25 | 88.63 | 88.70 | 87.90 | 2,421,300 |
Jun 05, 2024 | 90.00 | 90.12 | 88.74 | 88.95 | 88.15 | 2,326,600 |
Jun 04, 2024 | 89.85 | 91.00 | 89.61 | 90.38 | 89.57 | 2,149,000 |
Jun 03, 2024 | 90.16 | 90.54 | 89.67 | 90.08 | 89.27 | 2,913,800 |
May 31, 2024 | 88.25 | 90.32 | 88.04 | 90.25 | 89.44 | 5,511,600 |
May 30, 2024 | 87.80 | 88.27 | 87.19 | 88.16 | 87.37 | 2,228,800 |
May 29, 2024 | 87.70 | 87.96 | 86.97 | 87.47 | 86.68 | 2,438,900 |
May 28, 2024 | 88.70 | 89.52 | 88.32 | 88.62 | 87.82 | 2,648,400 |
May 24, 2024 | 89.48 | 89.80 | 88.84 | 88.97 | 88.17 | 3,123,500 |
May 23, 2024 | 91.13 | 91.13 | 89.21 | 89.28 | 88.48 | 2,182,700 |
May 22, 2024 | 92.07 | 92.45 | 91.34 | 91.48 | 90.66 | 2,361,600 |
May 21, 2024 | 92.59 | 93.44 | 92.37 | 92.62 | 91.79 | 2,247,500 |
May 20, 2024 | 92.84 | 92.84 | 92.14 | 92.59 | 91.76 | 1,725,400 |
May 17, 2024 | 92.26 | 92.80 | 91.80 | 92.67 | 91.84 | 2,908,000 |
May 16, 2024 | 92.35 | 92.98 | 92.01 | 92.54 | 91.71 | 2,280,500 |
May 15, 2024 | 91.64 | 92.57 | 91.07 | 91.97 | 91.14 | 2,389,900 |
May 14, 2024 | 92.01 | 92.02 | 90.38 | 90.79 | 89.98 | 2,467,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |