Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 117.14 | 118.01 | 116.69 | 117.36 | 117.36 | 1,224,400 |
Oct 10, 2024 | 118.35 | 118.41 | 115.59 | 116.31 | 116.31 | 1,423,800 |
Oct 09, 2024 | 115.45 | 117.27 | 115.17 | 116.29 | 116.29 | 1,840,600 |
Oct 08, 2024 | 115.00 | 116.46 | 114.84 | 115.62 | 115.62 | 1,590,100 |
Oct 07, 2024 | 117.75 | 118.37 | 113.53 | 114.44 | 114.44 | 2,299,500 |
Oct 04, 2024 | 115.55 | 118.35 | 115.55 | 118.09 | 118.09 | 1,318,600 |
Oct 03, 2024 | 117.60 | 117.71 | 116.32 | 116.66 | 116.66 | 1,366,600 |
Oct 02, 2024 | 117.53 | 119.06 | 117.36 | 117.58 | 117.58 | 1,160,700 |
Oct 01, 2024 | 117.34 | 118.50 | 116.90 | 117.96 | 117.96 | 1,123,200 |
Sept 30, 2024 | 116.75 | 117.65 | 115.26 | 117.61 | 117.61 | 1,481,900 |
Sept 27, 2024 | 116.33 | 117.37 | 115.91 | 116.78 | 116.78 | 1,110,400 |
Sept 26, 2024 | 116.00 | 117.34 | 115.79 | 116.52 | 116.52 | 1,747,400 |
Sept 25, 2024 | 116.79 | 117.18 | 116.32 | 116.63 | 116.63 | 892,900 |
Sept 24, 2024 | 116.71 | 117.20 | 116.18 | 116.47 | 116.47 | 925,600 |
Sept 23, 2024 | 116.55 | 117.40 | 116.35 | 116.98 | 116.98 | 1,510,500 |
Sept 20, 2024 | 115.33 | 116.57 | 114.78 | 116.32 | 116.32 | 3,178,000 |
Sept 19, 2024 | 117.52 | 117.52 | 115.50 | 115.94 | 115.94 | 1,575,600 |
Sept 18, 2024 | 117.33 | 117.84 | 116.43 | 116.70 | 116.70 | 984,800 |
Sept 17, 2024 | 116.63 | 117.52 | 116.33 | 117.07 | 117.07 | 1,247,000 |
Sept 16, 2024 | 116.19 | 117.12 | 115.89 | 116.63 | 116.63 | 1,292,800 |
Sept 13, 2024 | 115.60 | 115.60 | 114.86 | 115.36 | 115.36 | 1,337,300 |
Sept 12, 2024 | 113.94 | 115.20 | 113.77 | 115.17 | 115.17 | 945,600 |
Sept 11, 2024 | 116.24 | 116.24 | 113.14 | 114.06 | 114.06 | 1,452,800 |
Sept 10, 2024 | 117.27 | 117.68 | 115.68 | 116.84 | 116.84 | 1,569,500 |
Sept 09, 2024 | 115.35 | 117.31 | 114.92 | 116.91 | 116.91 | 1,802,200 |
Sept 06, 2024 | 115.17 | 116.11 | 114.32 | 114.49 | 114.49 | 1,281,900 |
Sept 05, 2024 | 116.69 | 116.95 | 113.92 | 115.08 | 115.08 | 1,620,600 |
Sept 04, 2024 | 117.00 | 117.46 | 115.72 | 116.00 | 116.00 | 1,380,300 |
Sept 03, 2024 | 115.42 | 116.83 | 114.96 | 116.18 | 116.18 | 2,089,100 |
Sept 03, 2024 | 0.47 Dividend | |||||
Aug 30, 2024 | 116.15 | 116.52 | 115.20 | 116.10 | 115.63 | 2,096,700 |
Aug 29, 2024 | 114.60 | 116.32 | 113.75 | 116.15 | 115.68 | 1,860,700 |
Aug 28, 2024 | 113.48 | 115.08 | 113.18 | 114.32 | 113.86 | 1,240,200 |
Aug 27, 2024 | 113.49 | 114.10 | 113.17 | 113.46 | 113.00 | 1,354,000 |
Aug 26, 2024 | 112.98 | 113.86 | 112.50 | 113.02 | 112.56 | 815,300 |
Aug 23, 2024 | 112.16 | 112.74 | 111.61 | 112.62 | 112.16 | 1,081,800 |
Aug 22, 2024 | 111.20 | 111.74 | 110.97 | 111.66 | 111.21 | 731,800 |
Aug 21, 2024 | 111.04 | 111.20 | 110.30 | 111.12 | 110.67 | 867,200 |
Aug 20, 2024 | 110.98 | 111.39 | 110.49 | 110.87 | 110.42 | 1,022,800 |
Aug 19, 2024 | 110.46 | 111.63 | 110.46 | 111.19 | 110.74 | 1,329,400 |
Aug 16, 2024 | 110.22 | 110.59 | 109.59 | 110.46 | 110.01 | 1,510,700 |
Aug 15, 2024 | 110.52 | 111.29 | 109.39 | 110.13 | 109.68 | 940,000 |
Aug 14, 2024 | 108.21 | 109.74 | 108.05 | 109.61 | 109.17 | 994,600 |
Aug 13, 2024 | 107.54 | 108.09 | 106.32 | 107.96 | 107.52 | 1,118,200 |
Aug 12, 2024 | 108.54 | 109.04 | 106.84 | 107.09 | 106.66 | 1,466,300 |
Aug 09, 2024 | 107.51 | 108.34 | 106.85 | 108.20 | 107.76 | 1,142,300 |
Aug 08, 2024 | 105.48 | 107.85 | 105.48 | 107.40 | 106.97 | 986,000 |
Aug 07, 2024 | 105.88 | 107.22 | 105.11 | 105.23 | 104.80 | 2,027,300 |
Aug 06, 2024 | 105.32 | 106.53 | 104.67 | 105.11 | 104.68 | 1,618,900 |
Aug 05, 2024 | 107.47 | 107.84 | 103.96 | 104.86 | 104.44 | 2,121,800 |
Aug 02, 2024 | 108.86 | 110.44 | 106.95 | 108.64 | 108.20 | 1,850,200 |
Aug 01, 2024 | 111.95 | 112.00 | 109.05 | 109.62 | 109.18 | 1,400,500 |
Jul 31, 2024 | 111.64 | 111.96 | 110.48 | 110.92 | 110.47 | 1,868,900 |
Jul 30, 2024 | 110.98 | 112.65 | 110.86 | 111.78 | 111.33 | 1,708,700 |
Jul 29, 2024 | 109.50 | 110.62 | 109.16 | 110.09 | 109.64 | 1,772,800 |
Jul 26, 2024 | 106.65 | 109.68 | 106.65 | 109.63 | 109.19 | 2,870,500 |
Jul 25, 2024 | 102.39 | 103.83 | 102.16 | 102.33 | 101.92 | 1,382,000 |
Jul 24, 2024 | 102.41 | 102.82 | 101.61 | 101.94 | 101.53 | 1,402,200 |
Jul 23, 2024 | 102.22 | 102.57 | 101.48 | 101.92 | 101.51 | 1,188,100 |
Jul 22, 2024 | 101.26 | 102.61 | 101.12 | 102.08 | 101.67 | 1,430,300 |
Jul 19, 2024 | 104.91 | 104.91 | 101.02 | 101.11 | 100.70 | 1,805,800 |
Jul 18, 2024 | 104.96 | 106.93 | 104.30 | 105.06 | 104.63 | 1,195,400 |
Jul 17, 2024 | 103.41 | 105.30 | 103.30 | 105.04 | 104.61 | 1,498,900 |
Jul 16, 2024 | 103.00 | 104.11 | 102.64 | 102.99 | 102.57 | 1,726,100 |
Jul 15, 2024 | 101.94 | 103.31 | 101.62 | 102.68 | 102.26 | 1,050,600 |
Jul 12, 2024 | 101.61 | 102.22 | 101.15 | 101.75 | 101.34 | 1,075,500 |
Jul 11, 2024 | 99.81 | 101.69 | 99.65 | 101.34 | 100.93 | 1,205,300 |
Jul 10, 2024 | 100.03 | 100.52 | 99.53 | 100.10 | 99.69 | 2,013,600 |
Jul 09, 2024 | 99.15 | 101.24 | 99.15 | 99.75 | 99.35 | 1,307,300 |
Jul 08, 2024 | 99.21 | 100.26 | 99.11 | 99.15 | 98.75 | 1,222,800 |
Jul 05, 2024 | 99.39 | 99.47 | 98.16 | 98.71 | 98.31 | 992,700 |
Jul 03, 2024 | 99.82 | 100.19 | 99.00 | 99.62 | 99.22 | 1,103,700 |
Jul 02, 2024 | 98.99 | 100.19 | 98.96 | 100.03 | 99.63 | 1,692,900 |
Jul 01, 2024 | 101.47 | 102.13 | 99.41 | 99.89 | 99.49 | 1,960,400 |
Jun 28, 2024 | 101.20 | 101.89 | 100.01 | 100.54 | 100.13 | 3,119,900 |
Jun 27, 2024 | 102.17 | 102.81 | 101.52 | 102.75 | 102.33 | 990,800 |
Jun 26, 2024 | 102.96 | 103.04 | 100.95 | 102.24 | 101.83 | 1,039,000 |
Jun 25, 2024 | 104.48 | 105.20 | 103.42 | 103.54 | 103.12 | 1,034,000 |
Jun 24, 2024 | 103.01 | 104.78 | 102.77 | 104.42 | 104.00 | 1,089,900 |
Jun 21, 2024 | 103.50 | 103.50 | 102.18 | 102.94 | 102.52 | 2,973,700 |
Jun 20, 2024 | 103.00 | 103.96 | 102.48 | 103.69 | 103.27 | 1,274,000 |
Jun 18, 2024 | 100.92 | 102.60 | 100.92 | 102.51 | 102.10 | 1,250,800 |
Jun 17, 2024 | 99.52 | 101.58 | 99.52 | 101.24 | 100.83 | 1,240,100 |
Jun 14, 2024 | 98.84 | 99.66 | 98.41 | 99.47 | 99.07 | 1,325,400 |
Jun 13, 2024 | 99.76 | 99.76 | 98.25 | 99.72 | 99.32 | 1,756,600 |
Jun 12, 2024 | 99.81 | 100.30 | 98.99 | 99.40 | 99.00 | 1,234,600 |
Jun 11, 2024 | 100.33 | 100.36 | 99.00 | 99.43 | 99.03 | 1,580,600 |
Jun 10, 2024 | 100.50 | 100.92 | 99.93 | 100.87 | 100.46 | 1,093,300 |
Jun 07, 2024 | 100.28 | 101.51 | 100.03 | 100.85 | 100.44 | 877,500 |
Jun 06, 2024 | 100.39 | 100.93 | 99.34 | 99.76 | 99.36 | 806,800 |
Jun 05, 2024 | 100.65 | 100.98 | 99.58 | 100.20 | 99.79 | 1,203,500 |
Jun 04, 2024 | 101.16 | 101.67 | 99.95 | 100.58 | 100.17 | 1,479,000 |
Jun 03, 2024 | 102.71 | 102.75 | 100.75 | 101.61 | 101.20 | 1,123,900 |
Jun 03, 2024 | 0.47 Dividend | |||||
May 31, 2024 | 101.32 | 103.49 | 101.15 | 103.45 | 102.56 | 2,559,000 |
May 30, 2024 | 99.48 | 101.56 | 99.12 | 101.24 | 100.37 | 1,109,200 |
May 29, 2024 | 100.10 | 100.80 | 99.65 | 99.75 | 98.89 | 1,644,400 |
May 28, 2024 | 101.02 | 101.47 | 100.26 | 100.33 | 99.47 | 1,560,800 |
May 24, 2024 | 101.00 | 101.60 | 101.00 | 101.28 | 100.41 | 1,298,000 |
May 23, 2024 | 102.10 | 102.35 | 100.48 | 100.65 | 99.79 | 1,264,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |