Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 265.35 | 267.18 | 264.17 | 264.36 | 264.36 | 964,900 |
Oct 10, 2024 | 263.35 | 265.98 | 263.20 | 264.27 | 264.27 | 872,800 |
Oct 09, 2024 | 263.53 | 267.09 | 262.74 | 264.64 | 264.64 | 1,308,300 |
Oct 08, 2024 | 260.94 | 262.30 | 259.36 | 261.40 | 261.40 | 1,073,100 |
Oct 07, 2024 | 259.38 | 261.21 | 258.10 | 260.50 | 260.50 | 1,342,300 |
Oct 04, 2024 | 264.80 | 265.03 | 259.27 | 260.84 | 260.84 | 1,637,300 |
Oct 03, 2024 | 266.00 | 266.24 | 261.37 | 262.08 | 262.08 | 1,733,100 |
Oct 02, 2024 | 268.93 | 269.52 | 266.36 | 266.93 | 266.93 | 1,406,400 |
Oct 01, 2024 | 273.86 | 275.32 | 268.00 | 269.56 | 269.56 | 1,703,800 |
Sept 30, 2024 | 269.62 | 276.75 | 269.06 | 273.68 | 273.68 | 2,906,100 |
Sept 27, 2024 | 267.10 | 270.48 | 266.50 | 267.55 | 267.55 | 1,819,200 |
Sept 26, 2024 | 267.09 | 270.99 | 265.21 | 266.33 | 266.33 | 1,862,400 |
Sept 25, 2024 | 266.01 | 267.77 | 262.85 | 263.77 | 263.77 | 2,593,700 |
Sept 24, 2024 | 259.12 | 268.33 | 259.12 | 267.13 | 267.13 | 4,109,000 |
Sept 23, 2024 | 255.51 | 260.73 | 255.50 | 258.79 | 258.79 | 3,730,600 |
Sept 20, 2024 | 260.77 | 262.56 | 253.50 | 254.64 | 254.64 | 17,455,500 |
Sept 19, 2024 | 304.13 | 308.00 | 297.87 | 300.39 | 300.39 | 4,220,500 |
Sept 18, 2024 | 295.52 | 301.01 | 295.52 | 298.17 | 298.17 | 1,373,500 |
Sept 17, 2024 | 296.00 | 300.45 | 294.70 | 297.34 | 297.34 | 1,331,300 |
Sept 16, 2024 | 289.74 | 293.81 | 288.35 | 292.63 | 292.63 | 1,141,500 |
Sept 13, 2024 | 287.57 | 287.57 | 280.87 | 286.38 | 286.38 | 1,142,600 |
Sept 12, 2024 | 285.67 | 288.31 | 284.33 | 286.00 | 286.00 | 862,200 |
Sept 11, 2024 | 282.66 | 285.37 | 277.89 | 284.86 | 284.86 | 937,700 |
Sept 10, 2024 | 283.92 | 284.82 | 280.08 | 283.85 | 283.85 | 940,100 |
Sept 09, 2024 | 283.50 | 286.18 | 282.93 | 283.30 | 283.30 | 880,000 |
Sept 09, 2024 | 1.38 Dividend | |||||
Sept 06, 2024 | 285.38 | 288.01 | 282.65 | 283.04 | 281.66 | 1,117,400 |
Sept 05, 2024 | 293.46 | 293.95 | 283.75 | 285.31 | 283.92 | 1,318,000 |
Sept 04, 2024 | 293.91 | 295.36 | 292.00 | 292.84 | 291.41 | 719,000 |
Sept 03, 2024 | 296.06 | 297.16 | 291.56 | 293.48 | 292.05 | 1,138,800 |
Aug 30, 2024 | 297.09 | 299.10 | 294.71 | 298.77 | 297.31 | 1,096,900 |
Aug 29, 2024 | 297.75 | 299.19 | 295.46 | 296.25 | 294.81 | 730,000 |
Aug 28, 2024 | 294.91 | 297.58 | 294.20 | 296.13 | 294.69 | 712,200 |
Aug 27, 2024 | 297.23 | 297.64 | 292.73 | 294.90 | 293.46 | 828,600 |
Aug 26, 2024 | 298.57 | 299.31 | 295.75 | 297.24 | 295.79 | 771,600 |
Aug 23, 2024 | 295.91 | 298.57 | 294.84 | 297.18 | 295.73 | 865,600 |
Aug 22, 2024 | 292.60 | 294.63 | 290.67 | 294.28 | 292.85 | 980,000 |
Aug 21, 2024 | 290.76 | 292.63 | 289.29 | 291.52 | 290.10 | 787,200 |
Aug 20, 2024 | 287.99 | 289.00 | 286.46 | 288.44 | 287.03 | 591,700 |
Aug 19, 2024 | 285.88 | 288.87 | 285.52 | 288.42 | 287.01 | 804,100 |
Aug 16, 2024 | 284.00 | 285.55 | 279.15 | 285.40 | 284.01 | 1,318,300 |
Aug 15, 2024 | 287.30 | 291.70 | 282.64 | 284.18 | 282.79 | 1,292,900 |
Aug 14, 2024 | 283.31 | 285.03 | 282.82 | 283.33 | 281.95 | 768,200 |
Aug 13, 2024 | 280.23 | 283.39 | 279.20 | 283.10 | 281.72 | 1,232,000 |
Aug 12, 2024 | 279.21 | 281.41 | 277.49 | 279.15 | 277.79 | 1,247,200 |
Aug 09, 2024 | 277.44 | 277.97 | 274.15 | 277.41 | 276.06 | 1,256,100 |
Aug 08, 2024 | 279.12 | 281.80 | 276.46 | 278.62 | 277.26 | 1,573,400 |
Aug 07, 2024 | 289.00 | 289.00 | 277.06 | 278.13 | 276.77 | 1,791,000 |
Aug 06, 2024 | 284.80 | 289.70 | 282.57 | 285.73 | 284.34 | 1,424,500 |
Aug 05, 2024 | 284.61 | 289.18 | 279.60 | 283.09 | 281.71 | 2,684,000 |
Aug 02, 2024 | 292.98 | 294.54 | 287.73 | 292.30 | 290.87 | 2,252,700 |
Aug 01, 2024 | 303.22 | 305.87 | 296.29 | 297.83 | 296.38 | 1,532,600 |
Jul 31, 2024 | 301.05 | 305.61 | 300.88 | 302.25 | 300.78 | 947,400 |
Jul 30, 2024 | 299.96 | 303.00 | 299.31 | 300.88 | 299.41 | 1,038,500 |
Jul 29, 2024 | 300.32 | 301.97 | 298.06 | 299.23 | 297.77 | 864,900 |
Jul 26, 2024 | 299.85 | 302.18 | 297.47 | 300.14 | 298.68 | 1,200,800 |
Jul 25, 2024 | 298.29 | 303.29 | 298.01 | 298.59 | 297.13 | 1,262,600 |
Jul 24, 2024 | 300.81 | 300.81 | 296.58 | 298.28 | 296.83 | 1,541,100 |
Jul 23, 2024 | 299.00 | 304.09 | 297.75 | 300.80 | 299.33 | 2,268,400 |
Jul 22, 2024 | 307.00 | 307.74 | 301.40 | 307.43 | 305.93 | 1,414,200 |
Jul 19, 2024 | 306.62 | 308.73 | 304.02 | 306.31 | 304.82 | 1,294,600 |
Jul 18, 2024 | 308.98 | 313.16 | 305.64 | 306.62 | 305.13 | 1,603,000 |
Jul 17, 2024 | 310.43 | 313.67 | 308.10 | 310.43 | 308.92 | 1,588,100 |
Jul 16, 2024 | 305.84 | 313.84 | 305.77 | 313.52 | 311.99 | 2,812,600 |
Jul 15, 2024 | 300.46 | 305.59 | 299.06 | 305.02 | 303.53 | 2,068,700 |
Jul 12, 2024 | 298.56 | 301.01 | 297.68 | 299.02 | 297.56 | 1,445,700 |
Jul 11, 2024 | 294.99 | 300.94 | 294.68 | 299.54 | 298.08 | 1,860,000 |
Jul 10, 2024 | 292.73 | 293.66 | 289.46 | 293.27 | 291.84 | 1,466,600 |
Jul 09, 2024 | 296.00 | 296.84 | 292.52 | 292.73 | 291.30 | 1,252,100 |
Jul 08, 2024 | 294.51 | 297.89 | 293.62 | 295.53 | 294.09 | 1,533,000 |
Jul 05, 2024 | 293.71 | 294.97 | 292.07 | 294.00 | 292.57 | 1,480,200 |
Jul 03, 2024 | 299.24 | 299.50 | 292.65 | 293.71 | 292.28 | 1,274,300 |
Jul 02, 2024 | 296.49 | 301.21 | 296.49 | 298.22 | 296.77 | 1,834,400 |
Jul 01, 2024 | 298.12 | 301.28 | 297.21 | 298.68 | 297.22 | 2,469,100 |
Jun 28, 2024 | 293.90 | 302.41 | 293.44 | 299.84 | 298.38 | 4,278,900 |
Jun 27, 2024 | 293.12 | 295.85 | 288.41 | 295.47 | 294.03 | 3,989,200 |
Jun 26, 2024 | 288.43 | 296.86 | 284.00 | 296.19 | 294.75 | 11,126,100 |
Jun 25, 2024 | 256.15 | 256.80 | 252.60 | 256.38 | 255.13 | 6,313,700 |
Jun 24, 2024 | 253.98 | 257.31 | 253.14 | 256.51 | 255.26 | 1,897,200 |
Jun 24, 2024 | 1.38 Dividend | |||||
Jun 21, 2024 | 252.98 | 255.89 | 251.61 | 253.66 | 251.05 | 3,145,200 |
Jun 20, 2024 | 248.76 | 253.35 | 248.47 | 252.52 | 249.92 | 1,488,600 |
Jun 18, 2024 | 250.20 | 252.41 | 247.60 | 248.09 | 245.54 | 1,506,100 |
Jun 17, 2024 | 245.54 | 250.47 | 244.85 | 250.06 | 247.49 | 1,252,200 |
Jun 14, 2024 | 246.55 | 247.91 | 242.92 | 246.43 | 243.89 | 1,245,800 |
Jun 13, 2024 | 249.14 | 249.50 | 244.26 | 248.60 | 246.04 | 1,015,600 |
Jun 12, 2024 | 253.38 | 254.30 | 248.13 | 248.60 | 246.04 | 1,555,900 |
Jun 11, 2024 | 252.16 | 252.59 | 249.90 | 252.43 | 249.83 | 1,176,900 |
Jun 10, 2024 | 247.00 | 254.21 | 245.92 | 253.72 | 251.11 | 1,475,300 |
Jun 07, 2024 | 247.96 | 251.37 | 247.15 | 247.73 | 245.18 | 1,281,900 |
Jun 06, 2024 | 248.05 | 251.29 | 247.31 | 250.27 | 247.69 | 1,171,200 |
Jun 05, 2024 | 247.90 | 248.34 | 244.47 | 248.05 | 245.50 | 930,200 |
Jun 04, 2024 | 248.00 | 248.33 | 244.26 | 245.95 | 243.42 | 1,253,600 |
Jun 03, 2024 | 253.38 | 253.99 | 246.71 | 248.62 | 246.06 | 1,409,800 |
May 31, 2024 | 250.00 | 254.33 | 248.12 | 253.96 | 251.35 | 1,746,900 |
May 30, 2024 | 246.15 | 249.70 | 245.51 | 249.58 | 247.01 | 1,084,300 |
May 29, 2024 | 245.84 | 247.03 | 244.31 | 245.11 | 242.59 | 1,108,000 |
May 28, 2024 | 247.20 | 249.43 | 246.71 | 248.04 | 245.49 | 1,229,800 |
May 24, 2024 | 250.00 | 250.89 | 246.31 | 247.59 | 245.04 | 1,096,000 |
May 23, 2024 | 251.55 | 252.15 | 246.90 | 249.29 | 246.72 | 1,446,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |