Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 207.96 | 209.65 | 206.30 | 209.05 | 209.05 | 108,000 |
Aug 29, 2024 | 209.57 | 210.33 | 207.78 | 207.98 | 207.98 | 53,900 |
Aug 28, 2024 | 208.06 | 209.60 | 207.86 | 209.17 | 209.17 | 65,600 |
Aug 27, 2024 | 207.59 | 210.61 | 207.59 | 209.47 | 209.47 | 115,700 |
Aug 26, 2024 | 209.30 | 209.48 | 207.68 | 207.87 | 207.87 | 84,600 |
Aug 23, 2024 | 208.36 | 209.95 | 207.05 | 208.87 | 208.87 | 70,300 |
Aug 22, 2024 | 208.57 | 209.49 | 207.35 | 207.71 | 207.71 | 111,900 |
Aug 21, 2024 | 206.47 | 208.58 | 205.00 | 208.11 | 208.11 | 99,000 |
Aug 20, 2024 | 207.96 | 208.18 | 205.50 | 206.16 | 206.16 | 125,300 |
Aug 19, 2024 | 200.49 | 208.79 | 200.49 | 208.75 | 208.75 | 196,300 |
Aug 16, 2024 | 201.12 | 203.62 | 200.00 | 201.08 | 201.08 | 181,300 |
Aug 15, 2024 | 197.08 | 201.57 | 197.08 | 200.67 | 200.67 | 150,500 |
Aug 14, 2024 | 196.50 | 197.74 | 195.05 | 196.86 | 196.86 | 199,300 |
Aug 13, 2024 | 210.00 | 213.26 | 193.99 | 194.77 | 194.77 | 414,300 |
Aug 12, 2024 | 195.84 | 196.86 | 194.35 | 195.79 | 195.79 | 127,800 |
Aug 09, 2024 | 194.03 | 196.29 | 193.04 | 196.23 | 196.23 | 90,400 |
Aug 08, 2024 | 190.84 | 193.64 | 188.68 | 193.53 | 193.53 | 105,600 |
Aug 07, 2024 | 191.29 | 192.63 | 189.46 | 190.26 | 190.26 | 151,600 |
Aug 06, 2024 | 188.68 | 191.58 | 187.96 | 189.35 | 189.35 | 172,300 |
Aug 05, 2024 | 190.00 | 192.85 | 186.00 | 187.29 | 187.29 | 149,900 |
Aug 02, 2024 | 199.24 | 199.24 | 195.23 | 195.24 | 195.24 | 80,800 |
Aug 01, 2024 | 201.75 | 201.75 | 197.23 | 200.24 | 200.24 | 105,800 |
Jul 31, 2024 | 200.96 | 201.50 | 199.46 | 200.41 | 200.41 | 75,000 |
Jul 30, 2024 | 199.32 | 201.71 | 199.32 | 201.14 | 201.14 | 68,400 |
Jul 29, 2024 | 199.05 | 201.24 | 197.45 | 199.29 | 199.29 | 87,600 |
Jul 26, 2024 | 199.11 | 201.43 | 198.49 | 199.06 | 199.06 | 73,000 |
Jul 25, 2024 | 196.53 | 200.68 | 196.53 | 198.12 | 198.12 | 90,500 |
Jul 24, 2024 | 197.25 | 198.35 | 196.30 | 196.58 | 196.58 | 70,400 |
Jul 23, 2024 | 197.69 | 199.01 | 196.56 | 198.35 | 198.35 | 65,500 |
Jul 22, 2024 | 196.46 | 197.41 | 195.10 | 197.35 | 197.35 | 77,900 |
Jul 19, 2024 | 196.54 | 196.91 | 195.16 | 196.82 | 196.82 | 73,400 |
Jul 18, 2024 | 197.61 | 199.84 | 196.52 | 196.53 | 196.53 | 69,200 |
Jul 17, 2024 | 197.44 | 202.32 | 196.67 | 198.24 | 198.24 | 143,900 |
Jul 16, 2024 | 197.64 | 199.47 | 196.87 | 199.04 | 199.04 | 90,800 |
Jul 15, 2024 | 197.18 | 198.47 | 197.00 | 197.47 | 197.47 | 74,400 |
Jul 12, 2024 | 195.53 | 197.91 | 195.53 | 197.74 | 197.74 | 82,800 |
Jul 11, 2024 | 194.71 | 195.60 | 192.95 | 194.50 | 194.50 | 112,500 |
Jul 10, 2024 | 193.53 | 194.04 | 192.00 | 193.86 | 193.86 | 75,000 |
Jul 09, 2024 | 193.47 | 195.30 | 192.43 | 194.72 | 194.72 | 76,000 |
Jul 08, 2024 | 195.69 | 196.11 | 193.07 | 193.74 | 193.74 | 71,500 |
Jul 05, 2024 | 193.67 | 194.88 | 193.25 | 194.74 | 194.74 | 62,500 |
Jul 03, 2024 | 195.43 | 195.92 | 193.34 | 193.69 | 193.69 | 36,400 |
Jul 02, 2024 | 193.43 | 195.54 | 192.68 | 194.75 | 194.75 | 103,400 |
Jul 01, 2024 | 187.42 | 194.00 | 186.28 | 192.40 | 192.40 | 236,200 |
Jun 28, 2024 | 189.79 | 190.16 | 186.59 | 188.13 | 188.13 | 169,900 |
Jun 27, 2024 | 189.66 | 189.75 | 187.67 | 189.58 | 189.58 | 70,200 |
Jun 26, 2024 | 185.65 | 189.27 | 185.65 | 189.19 | 189.19 | 106,000 |
Jun 25, 2024 | 184.54 | 186.21 | 184.20 | 185.65 | 185.65 | 108,200 |
Jun 24, 2024 | 188.50 | 188.50 | 183.81 | 184.98 | 184.98 | 159,300 |
Jun 21, 2024 | 187.79 | 188.90 | 186.66 | 188.50 | 188.50 | 242,200 |
Jun 20, 2024 | 183.00 | 190.22 | 182.50 | 187.48 | 187.48 | 211,200 |
Jun 18, 2024 | 181.00 | 182.52 | 180.88 | 182.34 | 182.34 | 83,100 |
Jun 17, 2024 | 181.29 | 183.23 | 181.29 | 181.51 | 181.51 | 106,500 |
Jun 14, 2024 | 181.65 | 182.19 | 181.00 | 182.12 | 182.12 | 109,200 |
Jun 13, 2024 | 187.23 | 187.23 | 182.75 | 182.84 | 182.84 | 101,700 |
Jun 12, 2024 | 187.05 | 187.72 | 186.12 | 187.36 | 187.36 | 78,800 |
Jun 11, 2024 | 185.66 | 187.65 | 185.63 | 186.10 | 186.10 | 84,800 |
Jun 10, 2024 | 187.15 | 187.20 | 184.27 | 186.48 | 186.48 | 93,100 |
Jun 07, 2024 | 186.18 | 188.88 | 186.18 | 187.65 | 187.65 | 75,000 |
Jun 06, 2024 | 189.88 | 190.41 | 186.64 | 186.87 | 186.87 | 84,900 |
Jun 05, 2024 | 190.63 | 191.86 | 189.03 | 190.89 | 190.89 | 105,800 |
Jun 04, 2024 | 187.83 | 189.52 | 187.41 | 189.51 | 189.51 | 96,000 |
Jun 03, 2024 | 185.30 | 188.38 | 184.46 | 187.50 | 187.50 | 131,300 |
May 31, 2024 | 183.04 | 184.90 | 183.04 | 184.65 | 184.65 | 166,000 |
May 30, 2024 | 183.50 | 183.99 | 182.70 | 182.98 | 182.98 | 92,600 |
May 29, 2024 | 182.30 | 184.93 | 182.30 | 183.10 | 183.10 | 94,100 |
May 28, 2024 | 184.04 | 184.61 | 183.14 | 183.82 | 183.82 | 103,800 |
May 24, 2024 | 182.75 | 184.96 | 182.73 | 184.30 | 184.30 | 87,400 |
May 23, 2024 | 185.49 | 185.49 | 182.44 | 182.46 | 182.46 | 117,000 |
May 22, 2024 | 186.13 | 186.52 | 185.21 | 185.78 | 185.78 | 105,400 |
May 21, 2024 | 186.22 | 187.65 | 185.93 | 186.27 | 186.27 | 92,100 |
May 20, 2024 | 188.96 | 189.00 | 186.29 | 186.96 | 186.96 | 123,800 |
May 17, 2024 | 189.80 | 190.42 | 189.17 | 189.83 | 189.83 | 99,400 |
May 16, 2024 | 188.80 | 189.85 | 188.00 | 189.13 | 189.13 | 72,800 |
May 15, 2024 | 186.61 | 189.47 | 185.80 | 188.54 | 188.54 | 122,600 |
May 14, 2024 | 186.18 | 186.86 | 184.53 | 185.24 | 185.24 | 100,800 |
May 13, 2024 | 189.03 | 189.03 | 184.40 | 185.04 | 185.04 | 186,900 |
May 10, 2024 | 189.99 | 191.24 | 187.80 | 189.03 | 189.03 | 95,300 |
May 09, 2024 | 190.66 | 191.78 | 189.04 | 189.08 | 189.08 | 102,400 |
May 08, 2024 | 187.63 | 190.82 | 187.53 | 190.70 | 190.70 | 184,400 |
May 07, 2024 | 188.60 | 190.08 | 187.21 | 188.34 | 188.34 | 118,000 |
May 06, 2024 | 186.09 | 188.76 | 186.09 | 188.06 | 188.06 | 140,500 |
May 03, 2024 | 185.76 | 192.71 | 183.85 | 184.65 | 184.65 | 156,500 |
May 02, 2024 | 184.34 | 186.64 | 182.40 | 183.31 | 183.31 | 203,400 |
May 01, 2024 | 186.45 | 187.49 | 185.46 | 185.76 | 185.76 | 162,500 |
Apr 30, 2024 | 187.37 | 188.19 | 185.83 | 185.92 | 185.92 | 136,500 |
Apr 29, 2024 | 187.70 | 190.80 | 187.23 | 187.96 | 187.96 | 198,700 |
Apr 26, 2024 | 187.25 | 188.41 | 186.06 | 186.78 | 186.78 | 92,300 |
Apr 25, 2024 | 184.64 | 187.86 | 183.15 | 187.45 | 187.45 | 118,800 |
Apr 24, 2024 | 185.80 | 187.36 | 185.40 | 186.15 | 186.15 | 98,700 |
Apr 23, 2024 | 182.15 | 188.40 | 182.15 | 185.09 | 185.09 | 173,600 |
Apr 22, 2024 | 180.50 | 182.64 | 179.90 | 182.21 | 182.21 | 100,800 |
Apr 19, 2024 | 179.10 | 180.41 | 178.82 | 179.89 | 179.89 | 85,100 |
Apr 18, 2024 | 178.65 | 180.35 | 178.35 | 179.17 | 179.17 | 84,400 |
Apr 17, 2024 | 181.59 | 181.95 | 178.84 | 178.84 | 178.84 | 90,200 |
Apr 16, 2024 | 182.04 | 182.68 | 180.06 | 180.46 | 180.46 | 96,100 |
Apr 15, 2024 | 182.70 | 183.79 | 181.32 | 182.50 | 182.50 | 115,400 |
Apr 12, 2024 | 182.20 | 184.03 | 180.99 | 181.87 | 181.87 | 141,300 |
Apr 11, 2024 | 184.09 | 184.14 | 182.57 | 182.58 | 182.58 | 83,600 |
Apr 10, 2024 | 183.12 | 184.35 | 183.12 | 183.80 | 183.80 | 84,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |