Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 10, 2024 | 78.68 | 82.71 | 79.23 | 82.02 | 82.02 | 918,977 |
Oct 09, 2024 | 77.25 | 80.07 | 76.95 | 79.87 | 79.87 | 1,413,900 |
Oct 08, 2024 | 77.33 | 77.85 | 76.29 | 76.51 | 76.51 | 872,000 |
Oct 07, 2024 | 80.00 | 80.00 | 77.07 | 77.14 | 77.14 | 968,800 |
Oct 04, 2024 | 78.07 | 79.44 | 77.11 | 79.01 | 79.01 | 932,100 |
Oct 03, 2024 | 75.82 | 76.27 | 74.85 | 76.20 | 76.20 | 912,600 |
Oct 02, 2024 | 75.30 | 76.60 | 74.14 | 76.49 | 76.49 | 1,609,400 |
Oct 01, 2024 | 77.02 | 77.02 | 74.16 | 75.01 | 75.01 | 1,380,500 |
Sept 30, 2024 | 77.00 | 77.49 | 75.82 | 76.76 | 76.76 | 991,600 |
Sept 27, 2024 | 79.00 | 79.00 | 76.81 | 77.35 | 77.35 | 703,100 |
Sept 26, 2024 | 79.31 | 79.37 | 77.27 | 77.54 | 77.54 | 936,400 |
Sept 25, 2024 | 77.92 | 78.87 | 77.27 | 78.32 | 78.32 | 1,057,500 |
Sept 24, 2024 | 77.50 | 78.30 | 76.21 | 78.19 | 78.19 | 809,800 |
Sept 23, 2024 | 76.69 | 77.36 | 76.03 | 77.04 | 77.04 | 689,200 |
Sept 20, 2024 | 76.19 | 76.89 | 75.45 | 76.39 | 76.39 | 1,265,400 |
Sept 19, 2024 | 77.25 | 78.49 | 76.13 | 76.30 | 76.30 | 945,400 |
Sept 18, 2024 | 75.24 | 76.56 | 74.47 | 74.92 | 74.92 | 734,000 |
Sept 17, 2024 | 76.42 | 77.57 | 75.08 | 75.16 | 75.16 | 929,000 |
Sept 16, 2024 | 75.18 | 76.80 | 74.15 | 75.80 | 75.80 | 920,700 |
Sept 13, 2024 | 74.00 | 75.86 | 73.85 | 75.24 | 75.24 | 1,207,300 |
Sept 12, 2024 | 74.46 | 75.16 | 73.47 | 73.82 | 73.82 | 1,531,800 |
Sept 11, 2024 | 72.14 | 74.72 | 71.28 | 74.46 | 74.46 | 1,446,100 |
Sept 10, 2024 | 70.52 | 73.02 | 70.52 | 72.09 | 72.09 | 1,286,600 |
Sept 09, 2024 | 69.41 | 71.88 | 69.00 | 71.10 | 71.10 | 2,624,200 |
Sept 06, 2024 | 72.79 | 72.80 | 70.09 | 70.14 | 70.14 | 2,246,900 |
Sept 05, 2024 | 71.35 | 73.42 | 71.12 | 72.52 | 72.52 | 3,003,500 |
Sept 04, 2024 | 74.00 | 75.90 | 72.56 | 73.34 | 73.34 | 2,743,700 |
Sept 03, 2024 | 75.50 | 77.69 | 72.71 | 73.25 | 73.25 | 4,029,700 |
Aug 30, 2024 | 79.22 | 80.77 | 73.68 | 76.19 | 76.19 | 11,701,700 |
Aug 29, 2024 | 106.94 | 107.66 | 102.76 | 103.64 | 103.64 | 2,494,500 |
Aug 28, 2024 | 105.39 | 105.39 | 102.35 | 102.98 | 102.98 | 883,600 |
Aug 27, 2024 | 106.52 | 107.43 | 105.04 | 105.54 | 105.54 | 709,600 |
Aug 26, 2024 | 108.50 | 110.49 | 106.97 | 107.47 | 107.47 | 674,100 |
Aug 23, 2024 | 106.52 | 106.87 | 104.05 | 105.66 | 105.66 | 1,131,000 |
Aug 22, 2024 | 107.90 | 109.37 | 105.42 | 105.57 | 105.57 | 665,300 |
Aug 21, 2024 | 110.61 | 110.83 | 107.80 | 110.08 | 110.08 | 636,900 |
Aug 20, 2024 | 111.14 | 111.52 | 109.42 | 110.39 | 110.39 | 565,000 |
Aug 19, 2024 | 109.19 | 111.15 | 108.05 | 110.94 | 110.94 | 960,300 |
Aug 16, 2024 | 108.38 | 109.64 | 107.48 | 108.81 | 108.81 | 478,400 |
Aug 15, 2024 | 107.01 | 110.44 | 106.51 | 108.79 | 108.79 | 791,700 |
Aug 14, 2024 | 107.31 | 108.11 | 103.49 | 105.57 | 105.57 | 899,200 |
Aug 13, 2024 | 103.31 | 107.79 | 102.75 | 107.16 | 107.16 | 684,200 |
Aug 12, 2024 | 105.54 | 105.85 | 102.43 | 102.77 | 102.77 | 939,700 |
Aug 09, 2024 | 105.03 | 105.44 | 103.22 | 104.96 | 104.96 | 556,500 |
Aug 08, 2024 | 103.18 | 105.23 | 100.37 | 104.93 | 104.93 | 659,800 |
Aug 07, 2024 | 103.94 | 108.08 | 100.99 | 101.11 | 101.11 | 717,800 |
Aug 06, 2024 | 101.89 | 103.39 | 100.60 | 101.53 | 101.53 | 670,300 |
Aug 05, 2024 | 96.89 | 101.30 | 96.56 | 100.00 | 100.00 | 1,257,200 |
Aug 02, 2024 | 103.00 | 103.00 | 98.51 | 102.12 | 102.12 | 1,053,900 |
Aug 01, 2024 | 108.61 | 110.67 | 106.32 | 107.18 | 107.18 | 987,600 |
Jul 31, 2024 | 108.44 | 111.06 | 106.24 | 109.67 | 109.67 | 1,133,500 |
Jul 30, 2024 | 112.61 | 114.24 | 104.86 | 106.52 | 106.52 | 2,269,100 |
Jul 29, 2024 | 113.48 | 114.57 | 112.24 | 112.31 | 112.31 | 583,400 |
Jul 26, 2024 | 115.11 | 115.62 | 112.52 | 112.67 | 112.67 | 571,500 |
Jul 25, 2024 | 111.58 | 114.95 | 108.56 | 113.63 | 113.63 | 1,155,100 |
Jul 24, 2024 | 116.16 | 116.48 | 110.22 | 110.42 | 110.42 | 705,700 |
Jul 23, 2024 | 113.79 | 118.05 | 113.44 | 117.39 | 117.39 | 1,312,500 |
Jul 22, 2024 | 112.30 | 114.20 | 111.54 | 113.37 | 113.37 | 872,200 |
Jul 19, 2024 | 111.08 | 113.14 | 110.61 | 111.84 | 111.84 | 546,100 |
Jul 18, 2024 | 115.55 | 116.74 | 110.67 | 111.28 | 111.28 | 908,900 |
Jul 17, 2024 | 116.55 | 117.70 | 114.60 | 115.53 | 115.53 | 794,800 |
Jul 16, 2024 | 119.49 | 121.05 | 118.25 | 118.38 | 118.38 | 974,200 |
Jul 15, 2024 | 123.50 | 123.96 | 118.05 | 118.42 | 118.42 | 1,100,400 |
Jul 12, 2024 | 120.75 | 123.58 | 120.16 | 122.27 | 122.27 | 1,325,500 |
Jul 11, 2024 | 116.32 | 120.79 | 115.61 | 120.61 | 120.61 | 1,911,100 |
Jul 10, 2024 | 113.04 | 116.13 | 111.40 | 115.35 | 115.35 | 1,361,900 |
Jul 09, 2024 | 115.22 | 115.97 | 111.79 | 112.38 | 112.38 | 1,099,800 |
Jul 08, 2024 | 116.83 | 118.00 | 113.94 | 115.72 | 115.72 | 1,081,000 |
Jul 05, 2024 | 115.78 | 117.24 | 114.39 | 114.87 | 114.87 | 918,100 |
Jul 03, 2024 | 114.45 | 116.08 | 114.45 | 115.88 | 115.88 | 428,900 |
Jul 02, 2024 | 115.66 | 116.44 | 113.51 | 114.67 | 114.67 | 1,246,800 |
Jul 01, 2024 | 114.30 | 115.57 | 112.34 | 115.48 | 115.48 | 1,377,300 |
Jun 28, 2024 | 114.94 | 116.02 | 113.55 | 113.91 | 113.91 | 1,338,200 |
Jun 27, 2024 | 109.54 | 115.95 | 109.48 | 114.76 | 114.76 | 1,115,500 |
Jun 26, 2024 | 108.97 | 111.39 | 108.43 | 110.04 | 110.04 | 860,500 |
Jun 25, 2024 | 108.86 | 109.73 | 107.10 | 108.95 | 108.95 | 886,500 |
Jun 24, 2024 | 107.98 | 110.64 | 106.96 | 108.98 | 108.98 | 1,287,000 |
Jun 21, 2024 | 108.45 | 108.89 | 106.75 | 108.84 | 108.84 | 1,655,100 |
Jun 20, 2024 | 109.93 | 111.12 | 107.06 | 108.99 | 108.99 | 901,400 |
Jun 18, 2024 | 111.60 | 111.65 | 109.84 | 109.97 | 109.97 | 892,600 |
Jun 17, 2024 | 113.91 | 114.50 | 110.62 | 112.34 | 112.34 | 573,300 |
Jun 14, 2024 | 112.17 | 115.00 | 112.06 | 114.18 | 114.18 | 860,700 |
Jun 13, 2024 | 116.49 | 116.49 | 112.36 | 112.53 | 112.53 | 1,130,600 |
Jun 12, 2024 | 113.69 | 116.88 | 112.23 | 114.64 | 114.64 | 1,500,600 |
Jun 11, 2024 | 112.65 | 112.65 | 110.09 | 111.57 | 111.57 | 1,428,900 |
Jun 10, 2024 | 111.26 | 113.07 | 108.60 | 112.77 | 112.77 | 1,315,800 |
Jun 07, 2024 | 113.00 | 113.07 | 110.05 | 111.95 | 111.95 | 960,300 |
Jun 06, 2024 | 107.48 | 113.73 | 107.48 | 113.11 | 113.11 | 2,486,500 |
Jun 05, 2024 | 104.00 | 107.77 | 103.44 | 107.21 | 107.21 | 1,488,500 |
Jun 04, 2024 | 104.29 | 104.66 | 99.83 | 102.97 | 102.97 | 2,269,500 |
Jun 03, 2024 | 103.97 | 105.22 | 98.78 | 102.79 | 102.79 | 2,330,300 |
May 31, 2024 | 107.00 | 107.00 | 100.51 | 104.05 | 104.05 | 4,330,900 |
May 30, 2024 | 100.00 | 100.01 | 92.96 | 93.18 | 93.18 | 3,261,800 |
May 29, 2024 | 98.88 | 102.53 | 98.62 | 102.30 | 102.30 | 1,462,600 |
May 28, 2024 | 104.52 | 104.52 | 99.51 | 100.13 | 100.13 | 1,652,200 |
May 24, 2024 | 106.04 | 106.04 | 103.59 | 104.95 | 104.95 | 863,700 |
May 23, 2024 | 109.59 | 109.59 | 105.80 | 106.05 | 106.05 | 1,272,200 |
May 22, 2024 | 110.85 | 111.62 | 107.63 | 107.86 | 107.86 | 734,500 |
May 21, 2024 | 110.25 | 111.22 | 108.49 | 109.40 | 109.40 | 602,800 |
May 20, 2024 | 110.00 | 111.24 | 108.52 | 110.66 | 110.66 | 740,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |