Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2024 | 126.27 | 127.12 | 125.02 | 126.37 | 126.37 | 104,900 |
Sept 25, 2024 | 125.25 | 126.02 | 123.26 | 124.57 | 124.57 | 117,100 |
Sept 24, 2024 | 126.54 | 126.90 | 124.91 | 124.92 | 124.92 | 116,400 |
Sept 23, 2024 | 125.00 | 126.61 | 124.45 | 126.00 | 126.00 | 94,700 |
Sept 20, 2024 | 125.54 | 125.61 | 124.06 | 125.01 | 125.01 | 424,400 |
Sept 19, 2024 | 126.87 | 126.87 | 123.51 | 125.38 | 125.38 | 86,700 |
Sept 18, 2024 | 122.38 | 127.01 | 121.15 | 123.50 | 123.50 | 126,900 |
Sept 17, 2024 | 121.90 | 123.24 | 120.82 | 122.71 | 122.71 | 91,000 |
Sept 16, 2024 | 120.70 | 120.70 | 118.96 | 120.65 | 120.65 | 51,800 |
Sept 13, 2024 | 119.59 | 120.74 | 118.95 | 119.81 | 119.81 | 53,100 |
Sept 12, 2024 | 117.26 | 118.40 | 115.96 | 117.87 | 117.87 | 55,100 |
Sept 11, 2024 | 114.62 | 117.74 | 113.85 | 116.71 | 116.71 | 142,300 |
Sept 10, 2024 | 115.52 | 115.69 | 114.24 | 115.49 | 115.49 | 85,600 |
Sept 09, 2024 | 114.79 | 115.66 | 113.74 | 114.93 | 114.93 | 93,600 |
Sept 06, 2024 | 115.38 | 116.29 | 114.30 | 114.87 | 114.87 | 124,400 |
Sept 05, 2024 | 115.06 | 115.49 | 113.74 | 115.00 | 115.00 | 85,700 |
Sept 04, 2024 | 114.46 | 115.00 | 113.30 | 114.44 | 114.44 | 61,400 |
Sept 03, 2024 | 118.41 | 118.41 | 114.23 | 114.62 | 114.62 | 91,700 |
Aug 30, 2024 | 118.65 | 119.95 | 117.97 | 119.91 | 119.91 | 92,400 |
Aug 29, 2024 | 118.86 | 119.57 | 117.85 | 118.44 | 118.44 | 62,300 |
Aug 28, 2024 | 117.61 | 119.13 | 117.61 | 117.80 | 117.80 | 49,000 |
Aug 27, 2024 | 119.29 | 119.29 | 118.02 | 118.29 | 118.29 | 41,700 |
Aug 26, 2024 | 120.77 | 121.79 | 119.32 | 119.34 | 119.34 | 88,800 |
Aug 23, 2024 | 119.05 | 120.88 | 118.24 | 119.87 | 119.87 | 85,300 |
Aug 22, 2024 | 118.81 | 119.96 | 117.69 | 117.83 | 117.83 | 56,500 |
Aug 21, 2024 | 119.06 | 119.84 | 118.08 | 119.12 | 119.12 | 82,400 |
Aug 20, 2024 | 120.69 | 120.69 | 118.21 | 118.31 | 118.31 | 78,400 |
Aug 19, 2024 | 121.36 | 122.83 | 120.63 | 121.23 | 121.23 | 74,000 |
Aug 16, 2024 | 121.88 | 123.94 | 120.98 | 121.29 | 121.29 | 129,400 |
Aug 15, 2024 | 121.46 | 122.46 | 120.12 | 121.95 | 121.95 | 115,600 |
Aug 14, 2024 | 119.25 | 119.25 | 117.41 | 118.55 | 118.55 | 77,300 |
Aug 13, 2024 | 117.08 | 119.70 | 116.52 | 118.80 | 118.80 | 104,200 |
Aug 12, 2024 | 116.36 | 116.65 | 115.19 | 115.95 | 115.95 | 127,600 |
Aug 09, 2024 | 116.18 | 117.21 | 114.71 | 116.49 | 116.49 | 74,000 |
Aug 08, 2024 | 111.06 | 116.59 | 111.06 | 116.17 | 116.17 | 112,000 |
Aug 07, 2024 | 113.97 | 115.25 | 112.18 | 112.22 | 112.22 | 153,500 |
Aug 06, 2024 | 111.66 | 114.68 | 111.66 | 112.76 | 112.76 | 96,900 |
Aug 05, 2024 | 108.70 | 113.00 | 108.70 | 112.02 | 112.02 | 155,400 |
Aug 02, 2024 | 113.85 | 115.08 | 112.50 | 114.27 | 114.27 | 84,500 |
Aug 01, 2024 | 122.48 | 123.45 | 116.89 | 118.22 | 118.22 | 133,800 |
Jul 31, 2024 | 122.14 | 125.54 | 121.69 | 122.96 | 122.96 | 147,400 |
Jul 30, 2024 | 122.32 | 122.82 | 120.39 | 121.64 | 121.64 | 139,200 |
Jul 29, 2024 | 123.98 | 124.82 | 120.49 | 121.41 | 121.41 | 194,200 |
Jul 26, 2024 | 124.04 | 125.10 | 122.70 | 124.30 | 124.30 | 156,700 |
Jul 25, 2024 | 120.89 | 124.57 | 120.89 | 122.21 | 122.21 | 188,600 |
Jul 24, 2024 | 121.74 | 122.98 | 120.10 | 120.20 | 120.20 | 106,600 |
Jul 23, 2024 | 119.64 | 123.86 | 119.64 | 122.64 | 122.64 | 115,500 |
Jul 22, 2024 | 118.82 | 120.67 | 117.10 | 120.48 | 120.48 | 97,900 |
Jul 19, 2024 | 118.43 | 118.76 | 116.30 | 117.92 | 117.92 | 129,800 |
Jul 18, 2024 | 119.03 | 121.39 | 118.21 | 118.58 | 118.58 | 165,800 |
Jul 17, 2024 | 119.90 | 122.30 | 119.88 | 120.14 | 120.14 | 235,000 |
Jul 16, 2024 | 118.71 | 121.30 | 117.52 | 120.76 | 120.76 | 307,700 |
Jul 15, 2024 | 117.68 | 119.37 | 116.60 | 117.53 | 117.53 | 362,500 |
Jul 12, 2024 | 115.22 | 117.17 | 115.03 | 117.00 | 117.00 | 185,600 |
Jul 11, 2024 | 111.72 | 114.38 | 110.12 | 114.00 | 114.00 | 189,000 |
Jul 10, 2024 | 107.39 | 109.99 | 106.98 | 109.48 | 109.48 | 189,600 |
Jul 09, 2024 | 102.96 | 106.93 | 102.96 | 106.84 | 106.84 | 350,400 |
Jul 08, 2024 | 103.63 | 104.26 | 102.55 | 102.66 | 102.66 | 165,300 |
Jul 05, 2024 | 103.25 | 103.45 | 101.98 | 102.87 | 102.87 | 65,800 |
Jul 03, 2024 | 104.56 | 104.99 | 103.69 | 104.11 | 104.11 | 26,500 |
Jul 03, 2024 | 0.08 Dividend | |||||
Jul 02, 2024 | 102.37 | 104.86 | 102.37 | 104.03 | 103.95 | 90,200 |
Jul 01, 2024 | 105.25 | 105.74 | 101.42 | 102.11 | 102.03 | 107,000 |
Jun 28, 2024 | 105.81 | 106.57 | 104.04 | 105.04 | 104.96 | 394,300 |
Jun 27, 2024 | 105.50 | 105.67 | 104.24 | 104.68 | 104.60 | 71,400 |
Jun 26, 2024 | 103.58 | 105.08 | 103.26 | 105.06 | 104.98 | 149,000 |
Jun 25, 2024 | 103.43 | 104.62 | 102.73 | 104.29 | 104.21 | 85,100 |
Jun 24, 2024 | 104.57 | 104.95 | 103.85 | 103.86 | 103.78 | 119,200 |
Jun 21, 2024 | 103.17 | 104.00 | 102.43 | 103.96 | 103.88 | 335,000 |
Jun 20, 2024 | 103.63 | 104.74 | 103.01 | 103.10 | 103.02 | 64,800 |
Jun 18, 2024 | 104.99 | 105.78 | 104.14 | 104.54 | 104.46 | 80,200 |
Jun 17, 2024 | 103.40 | 105.58 | 103.40 | 105.10 | 105.02 | 79,000 |
Jun 14, 2024 | 106.12 | 106.12 | 103.43 | 104.05 | 103.97 | 89,700 |
Jun 13, 2024 | 107.11 | 107.73 | 104.75 | 107.67 | 107.59 | 145,300 |
Jun 12, 2024 | 108.29 | 109.62 | 107.67 | 107.86 | 107.78 | 72,400 |
Jun 11, 2024 | 104.82 | 105.44 | 103.90 | 105.40 | 105.32 | 91,700 |
Jun 10, 2024 | 105.05 | 106.11 | 104.51 | 105.64 | 105.56 | 90,400 |
Jun 07, 2024 | 106.59 | 106.79 | 105.89 | 106.02 | 105.94 | 69,000 |
Jun 06, 2024 | 107.54 | 107.99 | 106.81 | 107.36 | 107.28 | 58,800 |
Jun 05, 2024 | 108.20 | 108.66 | 106.82 | 108.44 | 108.36 | 69,700 |
Jun 04, 2024 | 106.75 | 107.64 | 106.75 | 107.32 | 107.24 | 91,200 |
Jun 03, 2024 | 109.81 | 109.85 | 107.00 | 107.74 | 107.66 | 101,600 |
May 31, 2024 | 109.17 | 109.32 | 108.12 | 109.13 | 109.05 | 145,400 |
May 30, 2024 | 108.76 | 109.93 | 107.95 | 108.10 | 108.02 | 76,600 |
May 29, 2024 | 106.70 | 108.47 | 106.22 | 107.94 | 107.86 | 111,600 |
May 28, 2024 | 110.61 | 110.94 | 106.95 | 108.16 | 108.08 | 82,300 |
May 24, 2024 | 110.04 | 110.04 | 108.70 | 109.82 | 109.74 | 119,900 |
May 23, 2024 | 111.02 | 111.08 | 108.66 | 109.20 | 109.12 | 89,900 |
May 22, 2024 | 110.61 | 112.06 | 109.86 | 111.20 | 111.11 | 85,100 |
May 21, 2024 | 109.75 | 110.91 | 109.75 | 110.68 | 110.59 | 136,000 |
May 20, 2024 | 108.85 | 110.53 | 108.85 | 110.36 | 110.28 | 91,800 |
May 17, 2024 | 108.67 | 109.63 | 108.28 | 109.08 | 109.00 | 62,100 |
May 16, 2024 | 106.74 | 108.17 | 106.36 | 108.16 | 108.08 | 90,400 |
May 15, 2024 | 105.69 | 107.37 | 104.94 | 107.30 | 107.22 | 89,700 |
May 14, 2024 | 106.22 | 106.22 | 104.27 | 104.99 | 104.91 | 123,500 |
May 13, 2024 | 106.26 | 107.55 | 104.67 | 104.69 | 104.61 | 189,300 |
May 10, 2024 | 109.64 | 110.35 | 103.50 | 105.00 | 104.92 | 240,000 |
May 09, 2024 | 109.80 | 112.45 | 109.80 | 111.45 | 111.36 | 130,900 |
May 08, 2024 | 108.18 | 109.66 | 108.11 | 109.44 | 109.36 | 188,000 |
May 07, 2024 | 108.02 | 109.55 | 107.42 | 109.15 | 109.07 | 136,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |