Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 126.43 | 126.47 | 126.27 | 126.47 | 126.47 | 4,959 |
Oct 03, 2024 | 126.41 | 126.41 | 126.41 | 126.37 | 126.37 | 38 |
Oct 02, 2024 | 126.31 | 126.35 | 126.30 | 126.35 | 126.35 | 944 |
Oct 01, 2024 | 126.70 | 126.70 | 126.15 | 126.18 | 126.18 | 1,110 |
Sept 30, 2024 | 126.34 | 126.42 | 126.27 | 126.36 | 126.36 | 3,771 |
Sept 27, 2024 | 126.13 | 126.34 | 126.13 | 126.34 | 126.34 | 2,078 |
Sept 26, 2024 | 126.18 | 126.18 | 126.18 | 126.23 | 126.23 | 210 |
Sept 25, 2024 | 126.28 | 126.31 | 126.13 | 126.31 | 126.31 | 3,289 |
Sept 24, 2024 | 126.10 | 126.26 | 126.10 | 126.26 | 126.26 | 4,267 |
Sept 23, 2024 | 126.25 | 126.30 | 126.25 | 126.30 | 126.30 | 2,529 |
Sept 20, 2024 | 126.27 | 126.27 | 126.10 | 126.26 | 126.26 | 2,010 |
Sept 19, 2024 | 125.95 | 126.28 | 125.95 | 126.28 | 126.28 | 3,657 |
Sept 18, 2024 | 126.04 | 126.04 | 125.99 | 126.01 | 126.01 | 424 |
Sept 17, 2024 | 126.16 | 126.16 | 125.93 | 125.93 | 125.93 | 1,056 |
Sept 16, 2024 | 126.14 | 126.21 | 125.90 | 126.21 | 126.21 | 2,720 |
Sept 13, 2024 | 125.91 | 126.10 | 125.91 | 126.10 | 126.10 | 4,634 |
Sept 12, 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | 2,599 |
Sept 11, 2024 | 125.78 | 125.98 | 125.78 | 125.98 | 125.98 | 1,654 |
Sept 10, 2024 | 125.72 | 125.77 | 125.72 | 125.88 | 125.88 | 1,885 |
Sept 09, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | 2,880 |
Sept 06, 2024 | 125.72 | 126.02 | 125.72 | 125.90 | 125.90 | 3,839 |
Sept 05, 2024 | 125.73 | 125.83 | 125.73 | 125.83 | 125.83 | 2,973 |
Sept 04, 2024 | 125.65 | 125.85 | 125.65 | 125.77 | 125.77 | 2,715 |
Sept 03, 2024 | 125.58 | 126.07 | 125.58 | 125.75 | 125.75 | 2,726 |
Sept 02, 2024 | 125.66 | 125.81 | 125.64 | 125.71 | 125.71 | 448 |
Aug 30, 2024 | 125.60 | 125.64 | 125.60 | 125.64 | 125.64 | 8,846 |
Aug 29, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | 1,356 |
Aug 28, 2024 | 125.52 | 125.66 | 125.51 | 125.66 | 125.66 | 2,298 |
Aug 27, 2024 | 125.51 | 125.66 | 125.50 | 125.66 | 125.66 | 2,869 |
Aug 26, 2024 | 125.76 | 125.76 | 125.76 | 125.57 | 125.57 | 24 |
Aug 23, 2024 | 125.53 | 125.70 | 125.43 | 125.70 | 125.70 | 1,940 |
Aug 22, 2024 | 125.41 | 125.67 | 125.41 | 125.67 | 125.67 | 2,989 |
Aug 21, 2024 | 125.37 | 125.61 | 125.37 | 125.61 | 125.61 | 3,761 |
Aug 20, 2024 | 125.32 | 125.49 | 125.32 | 125.48 | 125.48 | 2,671 |
Aug 19, 2024 | 125.38 | 125.49 | 125.22 | 125.43 | 125.43 | 5,039 |
Aug 16, 2024 | 125.32 | 125.34 | 125.30 | 125.34 | 125.34 | 1,548 |
Aug 15, 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
Aug 14, 2024 | 125.18 | 125.32 | 125.18 | 125.31 | 125.31 | 10,160 |
Aug 13, 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | 1,810 |
Aug 12, 2024 | 125.02 | 125.17 | 125.02 | 125.17 | 125.17 | 1,650 |
Aug 09, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | 1,791 |
Aug 08, 2024 | 124.96 | 125.17 | 124.96 | 125.17 | 125.17 | 408 |
Aug 07, 2024 | 125.00 | 125.01 | 125.00 | 125.08 | 125.08 | 251 |
Aug 06, 2024 | 124.88 | 125.11 | 124.82 | 125.11 | 125.11 | 1,883 |
Aug 05, 2024 | 125.10 | 125.10 | 124.58 | 124.81 | 124.81 | 4,552 |
Aug 02, 2024 | 125.19 | 125.19 | 125.12 | 125.12 | 125.12 | 2,009 |
Aug 01, 2024 | 124.69 | 125.34 | 124.69 | 125.34 | 125.34 | 2,840 |
Jul 31, 2024 | 125.19 | 125.29 | 125.06 | 125.20 | 125.20 | 3,123 |
Jul 30, 2024 | 125.20 | 125.30 | 125.05 | 125.15 | 125.15 | 1,013 |
Jul 29, 2024 | 125.00 | 125.15 | 125.00 | 125.15 | 125.15 | 2,250 |
Jul 26, 2024 | 125.10 | 125.13 | 125.10 | 125.13 | 125.13 | 2,273 |
Jul 25, 2024 | 125.25 | 125.25 | 125.06 | 125.06 | 125.06 | 2,037 |
Jul 24, 2024 | 124.89 | 125.05 | 124.84 | 124.94 | 124.94 | 1,535 |
Jul 23, 2024 | 125.05 | 125.06 | 125.01 | 125.06 | 125.06 | 1,886 |
Jul 22, 2024 | 125.19 | 125.19 | 124.69 | 125.05 | 125.05 | 4,379 |
Jul 19, 2024 | 124.74 | 124.89 | 124.74 | 124.89 | 124.89 | 2,788 |
Jul 18, 2024 | 124.74 | 124.90 | 124.74 | 124.90 | 124.90 | 1,770 |
Jul 17, 2024 | 124.69 | 124.83 | 124.69 | 124.83 | 124.83 | 2,212 |
Jul 16, 2024 | 124.79 | 124.81 | 124.67 | 124.75 | 124.75 | 1,076 |
Jul 15, 2024 | 124.72 | 124.87 | 124.63 | 124.81 | 124.81 | 40,310 |
Jul 12, 2024 | 124.63 | 124.78 | 124.63 | 124.78 | 124.78 | 2,547 |
Jul 11, 2024 | 124.71 | 124.78 | 124.64 | 124.78 | 124.78 | 1,454 |
Jul 10, 2024 | 124.72 | 124.78 | 124.72 | 124.78 | 124.78 | 2,261 |
Jul 09, 2024 | 124.64 | 124.77 | 124.58 | 124.77 | 124.77 | 3,275 |
Jul 08, 2024 | 124.44 | 124.64 | 124.44 | 124.64 | 124.64 | 1,035 |
Jul 05, 2024 | 124.68 | 124.68 | 124.22 | 124.64 | 124.64 | 5,393 |
Jul 04, 2024 | 124.66 | 124.66 | 124.50 | 124.53 | 124.53 | 926 |
Jul 03, 2024 | 124.65 | 124.76 | 124.37 | 124.61 | 124.61 | 5,937 |
Jul 02, 2024 | 124.50 | 124.60 | 124.50 | 124.56 | 124.56 | 3,020 |
Jul 01, 2024 | 124.62 | 124.67 | 124.31 | 124.59 | 124.59 | 1,134 |
Jun 28, 2024 | 124.37 | 124.64 | 124.37 | 124.56 | 124.56 | 7,963 |
Jun 27, 2024 | 124.42 | 124.46 | 124.42 | 124.46 | 124.46 | 1,126 |
Jun 26, 2024 | 124.51 | 124.51 | 124.50 | 124.50 | 124.50 | 1,803 |
Jun 25, 2024 | 124.46 | 124.47 | 124.20 | 124.45 | 124.45 | 1,913 |
Jun 24, 2024 | 124.35 | 124.40 | 124.16 | 124.40 | 124.40 | 3,042 |
Jun 21, 2024 | 124.29 | 124.43 | 124.15 | 124.34 | 124.34 | 5,687 |
Jun 20, 2024 | 124.22 | 124.24 | 124.22 | 124.24 | 124.24 | 1,047 |
Jun 19, 2024 | 124.42 | 124.42 | 124.29 | 124.22 | 124.22 | 1,856 |
Jun 18, 2024 | 124.34 | 124.43 | 124.21 | 124.36 | 124.36 | 2,343 |
Jun 17, 2024 | 124.18 | 124.46 | 124.18 | 124.31 | 124.31 | 4,495 |
Jun 14, 2024 | 124.09 | 124.36 | 124.09 | 124.36 | 124.36 | 3,291 |
Jun 13, 2024 | 124.39 | 124.39 | 124.10 | 124.19 | 124.19 | 584 |
Jun 12, 2024 | 124.04 | 124.28 | 123.96 | 124.28 | 124.28 | 3,377 |
Jun 11, 2024 | 124.00 | 124.14 | 124.00 | 124.13 | 124.13 | 7,429 |
Jun 10, 2024 | 124.02 | 124.19 | 124.02 | 124.19 | 124.19 | 693 |
Jun 07, 2024 | 124.08 | 124.08 | 123.67 | 124.05 | 124.05 | 25,086 |
Jun 06, 2024 | 124.05 | 124.05 | 124.05 | 124.12 | 124.12 | - |
Jun 05, 2024 | 124.09 | 124.16 | 124.09 | 124.07 | 124.07 | 1,196 |
Jun 04, 2024 | 123.95 | 124.03 | 123.62 | 124.04 | 124.04 | 2,640 |
Jun 03, 2024 | 124.06 | 124.07 | 123.86 | 124.00 | 124.00 | 987 |
May 31, 2024 | 123.90 | 124.31 | 123.80 | 123.94 | 123.94 | 6,077 |
May 30, 2024 | 123.84 | 124.17 | 123.84 | 123.81 | 123.81 | 654 |
May 29, 2024 | 123.91 | 123.97 | 123.87 | 123.79 | 123.79 | 1,470 |
May 28, 2024 | 123.81 | 124.15 | 123.78 | 123.98 | 123.98 | 1,728 |
May 27, 2024 | 123.80 | 124.13 | 123.73 | 123.77 | 123.77 | 891 |
May 24, 2024 | 123.87 | 124.20 | 123.82 | 123.81 | 123.81 | 961 |
May 23, 2024 | 123.74 | 124.22 | 123.74 | 123.80 | 123.80 | 381 |
May 22, 2024 | 123.73 | 124.01 | 123.67 | 123.77 | 123.77 | 2,933 |
May 21, 2024 | 123.63 | 123.79 | 123.53 | 123.71 | 123.71 | 9,328 |
May 20, 2024 | 123.63 | 123.80 | 123.63 | 123.66 | 123.66 | 1,463 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |