Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 449.25 | 450.54 | 445.62 | 450.30 | 450.30 | 627,200 |
Oct 03, 2024 | 448.20 | 449.58 | 443.82 | 449.11 | 449.11 | 611,900 |
Oct 02, 2024 | 447.13 | 450.24 | 446.42 | 449.50 | 449.50 | 362,100 |
Oct 01, 2024 | 449.81 | 449.87 | 446.28 | 449.08 | 449.08 | 504,100 |
Sept 30, 2024 | 446.76 | 450.95 | 444.79 | 449.63 | 449.63 | 692,500 |
Sept 27, 2024 | 447.26 | 448.06 | 444.10 | 446.36 | 446.36 | 515,600 |
Sept 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 448.11 | 496,800 |
Sept 25, 2024 | 451.45 | 452.00 | 448.50 | 450.49 | 450.49 | 490,400 |
Sept 24, 2024 | 448.20 | 450.54 | 443.14 | 450.13 | 450.13 | 675,700 |
Sept 23, 2024 | 443.11 | 447.47 | 441.40 | 447.11 | 447.11 | 449,500 |
Sept 20, 2024 | 437.35 | 442.89 | 436.57 | 442.57 | 442.57 | 1,360,500 |
Sept 19, 2024 | 440.00 | 440.92 | 437.14 | 438.81 | 438.81 | 903,900 |
Sept 18, 2024 | 438.13 | 440.41 | 433.24 | 436.58 | 436.58 | 604,800 |
Sept 17, 2024 | 443.06 | 444.38 | 437.55 | 438.91 | 438.91 | 714,900 |
Sept 16, 2024 | 443.20 | 445.21 | 441.03 | 443.18 | 443.18 | 611,600 |
Sept 13, 2024 | 439.26 | 442.38 | 438.27 | 441.76 | 441.76 | 543,800 |
Sept 13, 2024 | 0.98 Dividend | |||||
Sept 12, 2024 | 433.96 | 441.22 | 433.48 | 439.80 | 438.82 | 1,016,500 |
Sept 11, 2024 | 436.55 | 436.55 | 428.89 | 435.89 | 434.92 | 952,000 |
Sept 10, 2024 | 439.01 | 442.44 | 437.56 | 438.10 | 437.12 | 761,700 |
Sept 09, 2024 | 434.19 | 440.39 | 432.53 | 438.87 | 437.89 | 1,073,500 |
Sept 06, 2024 | 436.47 | 439.07 | 430.45 | 431.50 | 430.54 | 732,500 |
Sept 05, 2024 | 436.79 | 437.35 | 431.56 | 437.31 | 436.34 | 568,100 |
Sept 04, 2024 | 440.37 | 440.44 | 435.03 | 437.45 | 436.48 | 1,004,500 |
Sept 03, 2024 | 446.51 | 448.98 | 437.22 | 440.37 | 439.39 | 924,300 |
Aug 30, 2024 | 438.61 | 443.88 | 437.15 | 442.04 | 441.06 | 940,900 |
Aug 29, 2024 | 435.00 | 439.14 | 435.00 | 437.15 | 436.18 | 393,200 |
Aug 28, 2024 | 433.96 | 436.45 | 433.05 | 435.21 | 434.24 | 418,700 |
Aug 27, 2024 | 430.83 | 433.51 | 430.54 | 432.36 | 431.40 | 626,000 |
Aug 26, 2024 | 431.29 | 433.28 | 428.28 | 430.23 | 429.27 | 475,200 |
Aug 23, 2024 | 426.54 | 430.76 | 425.56 | 430.40 | 429.44 | 680,900 |
Aug 22, 2024 | 426.78 | 427.42 | 423.05 | 424.46 | 423.51 | 660,500 |
Aug 21, 2024 | 425.84 | 429.32 | 424.09 | 425.72 | 424.77 | 708,500 |
Aug 20, 2024 | 424.41 | 426.87 | 423.61 | 426.38 | 425.43 | 425,800 |
Aug 19, 2024 | 422.01 | 423.26 | 420.38 | 422.44 | 421.50 | 411,900 |
Aug 16, 2024 | 422.55 | 423.47 | 418.98 | 421.37 | 420.43 | 438,200 |
Aug 15, 2024 | 420.38 | 424.55 | 418.38 | 421.94 | 421.00 | 630,800 |
Aug 14, 2024 | 411.20 | 419.57 | 411.20 | 418.59 | 417.66 | 1,022,800 |
Aug 13, 2024 | 413.55 | 417.43 | 411.84 | 412.00 | 411.08 | 782,900 |
Aug 12, 2024 | 410.76 | 414.03 | 408.92 | 412.76 | 411.84 | 486,300 |
Aug 09, 2024 | 411.50 | 413.28 | 406.59 | 410.76 | 409.84 | 340,400 |
Aug 08, 2024 | 405.85 | 412.88 | 403.20 | 412.18 | 411.26 | 483,900 |
Aug 07, 2024 | 407.69 | 412.64 | 404.07 | 404.34 | 403.44 | 950,300 |
Aug 06, 2024 | 401.36 | 411.90 | 401.36 | 402.85 | 401.95 | 1,562,200 |
Aug 05, 2024 | 400.01 | 410.77 | 396.70 | 399.64 | 398.75 | 1,407,900 |
Aug 02, 2024 | 399.52 | 410.67 | 396.11 | 410.30 | 409.39 | 1,293,500 |
Aug 01, 2024 | 399.86 | 403.53 | 394.23 | 398.58 | 397.69 | 857,200 |
Jul 31, 2024 | 398.24 | 400.90 | 395.88 | 398.92 | 398.03 | 678,400 |
Jul 30, 2024 | 397.63 | 402.56 | 393.97 | 395.33 | 394.45 | 544,200 |
Jul 29, 2024 | 394.11 | 397.75 | 393.92 | 395.42 | 394.54 | 351,200 |
Jul 26, 2024 | 385.60 | 395.85 | 385.60 | 393.71 | 392.83 | 408,100 |
Jul 25, 2024 | 393.15 | 395.04 | 385.17 | 385.65 | 384.79 | 827,600 |
Jul 24, 2024 | 395.05 | 395.36 | 389.51 | 390.60 | 389.73 | 541,700 |
Jul 23, 2024 | 396.32 | 399.62 | 395.81 | 396.55 | 395.67 | 444,700 |
Jul 22, 2024 | 392.27 | 396.28 | 390.77 | 396.15 | 395.27 | 596,500 |
Jul 19, 2024 | 396.85 | 396.85 | 388.77 | 390.19 | 389.32 | 809,300 |
Jul 18, 2024 | 393.99 | 395.72 | 392.39 | 394.46 | 393.58 | 397,300 |
Jul 17, 2024 | 395.06 | 396.04 | 391.10 | 393.71 | 392.83 | 523,800 |
Jul 16, 2024 | 395.56 | 398.88 | 394.74 | 396.07 | 395.19 | 514,400 |
Jul 15, 2024 | 390.34 | 394.60 | 390.06 | 394.39 | 393.51 | 535,000 |
Jul 12, 2024 | 389.30 | 394.50 | 388.84 | 390.16 | 389.29 | 482,600 |
Jul 11, 2024 | 390.36 | 392.80 | 386.53 | 388.69 | 387.82 | 604,900 |
Jul 10, 2024 | 392.52 | 392.52 | 387.98 | 391.05 | 390.18 | 636,600 |
Jul 09, 2024 | 391.22 | 392.34 | 389.64 | 390.72 | 389.85 | 627,100 |
Jul 08, 2024 | 388.31 | 391.50 | 388.00 | 390.57 | 389.70 | 696,500 |
Jul 05, 2024 | 387.17 | 387.18 | 384.51 | 386.87 | 386.01 | 859,700 |
Jul 03, 2024 | 386.32 | 388.33 | 385.06 | 385.80 | 384.94 | 277,100 |
Jul 02, 2024 | 387.07 | 388.17 | 384.99 | 386.76 | 385.90 | 368,100 |
Jul 01, 2024 | 389.08 | 389.08 | 384.66 | 386.37 | 385.51 | 427,800 |
Jun 28, 2024 | 386.75 | 389.87 | 385.31 | 386.05 | 385.19 | 1,737,700 |
Jun 27, 2024 | 385.88 | 387.97 | 384.15 | 386.40 | 385.54 | 611,900 |
Jun 26, 2024 | 387.37 | 387.37 | 380.72 | 384.23 | 383.37 | 658,800 |
Jun 25, 2024 | 388.69 | 391.65 | 387.41 | 390.36 | 389.49 | 857,300 |
Jun 24, 2024 | 386.17 | 390.90 | 385.53 | 388.16 | 387.30 | 702,400 |
Jun 21, 2024 | 385.90 | 386.34 | 382.85 | 386.04 | 385.18 | 1,043,900 |
Jun 20, 2024 | 383.43 | 385.67 | 382.59 | 384.60 | 383.74 | 879,200 |
Jun 18, 2024 | 383.47 | 384.63 | 379.76 | 383.60 | 382.75 | 598,200 |
Jun 17, 2024 | 376.00 | 382.92 | 375.82 | 382.82 | 381.97 | 538,200 |
Jun 14, 2024 | 370.76 | 376.06 | 370.00 | 375.41 | 374.57 | 593,700 |
Jun 14, 2024 | 0.98 Dividend | |||||
Jun 13, 2024 | 378.81 | 381.60 | 373.23 | 376.71 | 374.89 | 573,600 |
Jun 12, 2024 | 379.99 | 380.79 | 377.30 | 379.35 | 377.52 | 679,800 |
Jun 11, 2024 | 373.57 | 377.04 | 371.61 | 376.90 | 375.08 | 668,000 |
Jun 10, 2024 | 370.69 | 373.97 | 370.00 | 373.80 | 372.00 | 582,700 |
Jun 07, 2024 | 370.72 | 373.75 | 369.91 | 371.06 | 369.27 | 400,000 |
Jun 06, 2024 | 370.80 | 370.80 | 367.18 | 370.47 | 368.68 | 395,700 |
Jun 05, 2024 | 371.00 | 372.01 | 365.27 | 370.65 | 368.86 | 640,000 |
Jun 04, 2024 | 366.19 | 369.49 | 365.24 | 369.22 | 367.44 | 701,600 |
Jun 03, 2024 | 363.51 | 366.50 | 360.79 | 366.40 | 364.63 | 585,700 |
May 31, 2024 | 360.27 | 365.16 | 356.77 | 364.91 | 363.15 | 1,175,000 |
May 30, 2024 | 357.03 | 361.09 | 356.90 | 359.69 | 357.95 | 697,600 |
May 29, 2024 | 358.44 | 360.36 | 357.05 | 357.11 | 355.39 | 584,800 |
May 28, 2024 | 363.58 | 364.69 | 358.51 | 359.89 | 358.15 | 602,900 |
May 24, 2024 | 364.26 | 365.82 | 363.41 | 364.60 | 362.84 | 518,500 |
May 23, 2024 | 369.84 | 369.84 | 362.55 | 363.35 | 361.60 | 584,400 |
May 22, 2024 | 370.00 | 372.01 | 369.21 | 371.07 | 369.28 | 410,300 |
May 21, 2024 | 368.74 | 370.62 | 367.89 | 369.74 | 367.96 | 607,200 |
May 20, 2024 | 366.93 | 368.46 | 366.69 | 368.43 | 366.65 | 291,000 |
May 17, 2024 | 369.59 | 369.59 | 366.21 | 367.80 | 366.03 | 423,900 |
May 16, 2024 | 366.07 | 367.81 | 365.07 | 366.41 | 364.64 | 453,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |