Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 09, 2024 | 102.20 | 102.29 | 100.32 | 101.09 | 101.09 | 11,639,244 |
Oct 08, 2024 | 102.18 | 102.94 | 101.26 | 102.54 | 102.54 | 18,823,600 |
Oct 07, 2024 | 102.16 | 104.59 | 100.81 | 102.91 | 102.91 | 21,749,300 |
Oct 07, 2024 | 0.115 Dividend | |||||
Oct 04, 2024 | 103.65 | 104.24 | 101.40 | 102.25 | 102.14 | 21,911,200 |
Oct 03, 2024 | 99.47 | 102.53 | 99.40 | 101.82 | 101.71 | 22,176,700 |
Oct 02, 2024 | 100.59 | 102.12 | 99.33 | 99.85 | 99.74 | 26,334,900 |
Oct 01, 2024 | 103.40 | 104.20 | 98.94 | 100.31 | 100.20 | 34,309,800 |
Sept 30, 2024 | 106.08 | 106.75 | 102.26 | 103.71 | 103.59 | 39,544,700 |
Sept 27, 2024 | 110.50 | 110.97 | 107.03 | 107.50 | 107.38 | 42,960,200 |
Sept 26, 2024 | 113.10 | 114.80 | 107.53 | 109.88 | 109.76 | 107,965,900 |
Sept 25, 2024 | 94.16 | 96.18 | 93.93 | 95.77 | 95.66 | 54,762,900 |
Sept 24, 2024 | 94.73 | 95.00 | 92.76 | 94.00 | 93.89 | 23,043,200 |
Sept 23, 2024 | 92.68 | 94.80 | 92.58 | 93.57 | 93.46 | 23,394,100 |
Sept 20, 2024 | 88.40 | 90.97 | 88.33 | 90.90 | 90.80 | 28,711,000 |
Sept 19, 2024 | 89.35 | 90.39 | 87.58 | 89.25 | 89.15 | 25,208,900 |
Sept 18, 2024 | 87.99 | 89.20 | 86.71 | 87.35 | 87.25 | 20,130,600 |
Sept 17, 2024 | 88.06 | 89.57 | 87.54 | 88.73 | 88.63 | 17,744,800 |
Sept 16, 2024 | 87.24 | 88.24 | 85.92 | 87.18 | 87.08 | 26,494,300 |
Sept 13, 2024 | 88.09 | 91.47 | 87.87 | 91.22 | 91.12 | 21,267,200 |
Sept 12, 2024 | 87.10 | 88.03 | 84.12 | 87.21 | 87.11 | 30,982,500 |
Sept 11, 2024 | 88.20 | 90.83 | 86.08 | 90.65 | 90.55 | 20,879,600 |
Sept 10, 2024 | 86.97 | 87.19 | 84.87 | 86.85 | 86.75 | 17,019,000 |
Sept 09, 2024 | 87.85 | 87.96 | 85.01 | 86.27 | 86.17 | 20,526,400 |
Sept 06, 2024 | 89.37 | 89.65 | 85.26 | 86.38 | 86.28 | 23,587,100 |
Sept 05, 2024 | 88.10 | 90.70 | 87.76 | 89.39 | 89.29 | 13,890,700 |
Sept 04, 2024 | 88.36 | 90.73 | 87.81 | 89.29 | 89.19 | 16,356,500 |
Sept 03, 2024 | 93.63 | 93.88 | 88.31 | 88.58 | 88.48 | 28,897,200 |
Aug 30, 2024 | 96.92 | 98.41 | 94.99 | 96.24 | 96.13 | 18,819,400 |
Aug 29, 2024 | 96.56 | 97.98 | 94.99 | 95.57 | 95.46 | 18,984,300 |
Aug 28, 2024 | 97.36 | 97.68 | 92.70 | 94.86 | 94.75 | 25,564,300 |
Aug 27, 2024 | 97.09 | 98.49 | 96.67 | 97.86 | 97.75 | 17,234,600 |
Aug 26, 2024 | 100.67 | 102.19 | 97.61 | 98.91 | 98.80 | 26,752,300 |
Aug 23, 2024 | 103.04 | 104.41 | 100.31 | 102.85 | 102.73 | 25,465,100 |
Aug 22, 2024 | 108.95 | 111.00 | 103.96 | 104.26 | 104.14 | 17,967,000 |
Aug 21, 2024 | 108.16 | 108.40 | 106.21 | 108.33 | 108.21 | 13,658,900 |
Aug 20, 2024 | 108.33 | 109.19 | 106.16 | 107.99 | 107.87 | 16,075,500 |
Aug 19, 2024 | 107.25 | 108.72 | 104.76 | 108.63 | 108.51 | 15,744,600 |
Aug 16, 2024 | 106.83 | 109.47 | 105.35 | 107.99 | 107.87 | 18,383,300 |
Aug 15, 2024 | 103.51 | 108.05 | 102.75 | 106.95 | 106.83 | 29,128,000 |
Aug 14, 2024 | 101.00 | 101.95 | 98.07 | 100.41 | 100.30 | 22,459,000 |
Aug 13, 2024 | 96.62 | 97.78 | 94.91 | 97.44 | 97.33 | 23,565,500 |
Aug 12, 2024 | 93.10 | 96.53 | 92.63 | 94.64 | 94.53 | 18,886,600 |
Aug 09, 2024 | 91.79 | 94.53 | 91.45 | 93.08 | 92.98 | 21,627,200 |
Aug 08, 2024 | 88.48 | 92.85 | 88.03 | 92.07 | 91.97 | 24,760,700 |
Aug 07, 2024 | 93.38 | 93.58 | 86.58 | 86.80 | 86.70 | 29,483,800 |
Aug 06, 2024 | 89.20 | 90.86 | 87.15 | 89.00 | 88.90 | 26,460,000 |
Aug 05, 2024 | 87.63 | 92.25 | 84.91 | 90.42 | 90.32 | 36,977,600 |
Aug 02, 2024 | 97.16 | 97.69 | 91.07 | 92.70 | 92.60 | 36,039,400 |
Aug 01, 2024 | 107.18 | 107.86 | 99.95 | 101.51 | 101.40 | 31,643,700 |
Jul 31, 2024 | 109.85 | 111.34 | 107.75 | 109.82 | 109.70 | 26,503,600 |
Jul 30, 2024 | 109.00 | 109.25 | 102.17 | 102.56 | 102.44 | 23,915,100 |
Jul 29, 2024 | 110.54 | 111.03 | 107.14 | 107.85 | 107.73 | 13,517,700 |
Jul 26, 2024 | 110.00 | 110.63 | 107.78 | 109.41 | 109.29 | 18,547,900 |
Jul 25, 2024 | 106.80 | 110.70 | 105.04 | 107.45 | 107.33 | 29,068,400 |
Jul 24, 2024 | 111.47 | 114.04 | 110.00 | 110.28 | 110.16 | 25,261,000 |
Jul 23, 2024 | 115.13 | 116.34 | 113.83 | 114.25 | 114.12 | 14,707,700 |
Jul 22, 2024 | 115.36 | 115.58 | 113.64 | 115.28 | 115.15 | 23,837,800 |
Jul 19, 2024 | 116.69 | 117.21 | 113.85 | 114.26 | 114.13 | 18,038,900 |
Jul 18, 2024 | 120.50 | 121.64 | 114.09 | 117.45 | 117.32 | 30,404,900 |
Jul 17, 2024 | 122.58 | 123.03 | 119.23 | 119.50 | 119.37 | 31,414,100 |
Jul 16, 2024 | 130.42 | 130.97 | 127.24 | 127.49 | 127.35 | 21,312,600 |
Jul 15, 2024 | 133.91 | 135.35 | 130.03 | 130.87 | 130.72 | 20,416,000 |
Jul 12, 2024 | 131.75 | 134.43 | 130.72 | 133.55 | 133.40 | 20,726,900 |
Jul 11, 2024 | 136.36 | 136.43 | 130.07 | 130.23 | 130.08 | 25,401,500 |
Jul 10, 2024 | 133.10 | 136.50 | 132.70 | 136.39 | 136.24 | 22,460,200 |
Jul 09, 2024 | 131.75 | 135.21 | 130.88 | 131.14 | 130.99 | 21,850,900 |
Jul 08, 2024 | 131.29 | 133.27 | 130.09 | 130.69 | 130.54 | 20,500,700 |
Jul 08, 2024 | 0.115 Dividend | |||||
Jul 05, 2024 | 136.82 | 137.13 | 130.91 | 131.60 | 131.34 | 30,104,600 |
Jul 03, 2024 | 132.66 | 136.82 | 132.43 | 136.82 | 136.55 | 14,507,100 |
Jul 02, 2024 | 129.91 | 132.71 | 129.42 | 132.59 | 132.33 | 20,776,000 |
Jul 01, 2024 | 130.50 | 132.08 | 127.27 | 131.52 | 131.26 | 24,749,000 |
Jun 28, 2024 | 132.82 | 135.42 | 130.75 | 131.53 | 131.27 | 38,140,600 |
Jun 27, 2024 | 135.79 | 137.39 | 131.08 | 132.23 | 131.97 | 68,172,700 |
Jun 26, 2024 | 143.04 | 144.07 | 139.54 | 142.36 | 142.08 | 55,490,300 |
Jun 25, 2024 | 140.07 | 141.13 | 137.75 | 141.12 | 140.84 | 32,370,000 |
Jun 24, 2024 | 142.44 | 142.83 | 137.89 | 139.01 | 138.73 | 32,410,100 |
Jun 21, 2024 | 137.65 | 142.60 | 135.70 | 139.54 | 139.26 | 51,189,700 |
Jun 20, 2024 | 157.01 | 157.41 | 142.91 | 144.19 | 143.90 | 41,285,000 |
Jun 18, 2024 | 151.74 | 157.54 | 151.51 | 153.45 | 153.14 | 42,192,600 |
Jun 17, 2024 | 145.58 | 148.75 | 142.14 | 147.83 | 147.53 | 23,909,000 |
Jun 14, 2024 | 141.80 | 142.49 | 139.65 | 141.36 | 141.08 | 14,028,500 |
Jun 13, 2024 | 142.79 | 144.22 | 140.26 | 143.14 | 142.85 | 16,312,900 |
Jun 12, 2024 | 138.51 | 141.71 | 136.83 | 140.75 | 140.47 | 16,973,600 |
Jun 11, 2024 | 135.32 | 135.85 | 131.78 | 135.07 | 134.80 | 14,125,000 |
Jun 10, 2024 | 129.71 | 135.67 | 129.71 | 134.82 | 134.55 | 14,668,200 |
Jun 07, 2024 | 130.21 | 132.54 | 129.62 | 130.94 | 130.68 | 12,139,500 |
Jun 06, 2024 | 133.84 | 134.13 | 129.18 | 130.07 | 129.81 | 15,505,000 |
Jun 05, 2024 | 128.80 | 133.87 | 127.65 | 133.71 | 133.44 | 22,301,800 |
Jun 04, 2024 | 127.35 | 127.86 | 125.42 | 126.64 | 126.39 | 12,995,500 |
Jun 03, 2024 | 128.13 | 128.84 | 125.15 | 128.17 | 127.91 | 16,134,300 |
May 31, 2024 | 126.35 | 127.32 | 121.01 | 125.00 | 124.75 | 24,153,800 |
May 30, 2024 | 130.30 | 131.67 | 125.70 | 126.29 | 126.04 | 12,666,200 |
May 29, 2024 | 130.00 | 133.10 | 129.90 | 131.58 | 131.32 | 11,242,500 |
May 28, 2024 | 131.76 | 133.30 | 129.27 | 132.67 | 132.40 | 14,143,000 |
May 24, 2024 | 127.82 | 130.40 | 126.60 | 129.49 | 129.23 | 14,028,000 |
May 23, 2024 | 131.77 | 131.95 | 124.66 | 126.27 | 126.02 | 20,747,400 |
May 22, 2024 | 127.79 | 127.87 | 125.24 | 126.28 | 126.03 | 11,190,100 |
May 21, 2024 | 124.20 | 128.82 | 123.28 | 127.50 | 127.25 | 15,717,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |