Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 92.35 | 93.40 | 91.05 | 93.17 | 93.17 | 14,449,046 |
Oct 03, 2024 | 93.15 | 94.30 | 92.77 | 92.96 | 92.96 | 21,158,068 |
Oct 01, 2024 | 95.30 | 95.55 | 94.60 | 95.05 | 95.05 | 14,615,288 |
Sept 30, 2024 | 95.34 | 96.19 | 94.41 | 94.95 | 94.95 | 26,425,540 |
Sept 27, 2024 | 94.00 | 96.00 | 93.15 | 95.34 | 95.34 | 56,673,067 |
Sept 26, 2024 | 93.30 | 93.85 | 92.20 | 93.43 | 93.43 | 17,558,678 |
Sept 25, 2024 | 93.70 | 94.07 | 92.30 | 92.92 | 92.92 | 21,576,479 |
Sept 24, 2024 | 94.24 | 94.33 | 93.30 | 93.46 | 93.46 | 22,723,732 |
Sept 23, 2024 | 94.60 | 95.00 | 93.85 | 94.24 | 94.24 | 30,150,367 |
Sept 20, 2024 | 92.55 | 96.20 | 91.80 | 94.65 | 94.65 | 31,054,052 |
Sept 19, 2024 | 94.95 | 95.22 | 91.39 | 92.43 | 92.43 | 20,471,147 |
Sept 18, 2024 | 95.10 | 95.95 | 94.06 | 94.39 | 94.39 | 8,909,159 |
Sept 17, 2024 | 96.40 | 96.40 | 95.17 | 95.50 | 95.50 | 10,317,825 |
Sept 16, 2024 | 94.69 | 96.98 | 94.50 | 96.19 | 96.19 | 19,905,720 |
Sept 13, 2024 | 95.70 | 96.50 | 94.00 | 94.28 | 94.28 | 15,168,030 |
Sept 12, 2024 | 95.20 | 95.90 | 94.65 | 95.30 | 95.30 | 16,982,988 |
Sept 11, 2024 | 95.05 | 95.87 | 94.10 | 94.38 | 94.38 | 11,717,823 |
Sept 10, 2024 | 95.19 | 96.28 | 94.87 | 95.05 | 95.05 | 13,209,197 |
Sept 09, 2024 | 96.00 | 96.05 | 93.81 | 94.87 | 94.87 | 22,951,872 |
Sept 06, 2024 | 97.99 | 98.43 | 95.50 | 96.09 | 96.09 | 19,518,008 |
Sept 05, 2024 | 98.90 | 98.98 | 97.56 | 98.21 | 98.21 | 15,914,761 |
Sept 04, 2024 | 98.80 | 99.30 | 97.92 | 98.75 | 98.75 | 19,437,901 |
Sept 03, 2024 | 98.00 | 99.35 | 97.26 | 99.07 | 99.07 | 26,155,552 |
Sept 02, 2024 | 100.00 | 100.50 | 97.44 | 97.84 | 97.84 | 52,636,400 |
Aug 30, 2024 | 95.50 | 97.75 | 93.09 | 96.12 | 96.12 | 41,487,282 |
Aug 29, 2024 | 95.00 | 97.30 | 94.82 | 95.02 | 95.02 | 30,622,569 |
Aug 28, 2024 | 95.10 | 95.98 | 94.73 | 95.06 | 95.06 | 19,336,484 |
Aug 27, 2024 | 96.60 | 96.96 | 94.80 | 95.03 | 95.03 | 18,858,070 |
Aug 26, 2024 | 97.60 | 99.30 | 96.41 | 96.65 | 96.65 | 18,557,442 |
Aug 23, 2024 | 98.45 | 98.60 | 97.00 | 97.09 | 97.09 | 18,447,799 |
Aug 22, 2024 | 96.40 | 98.15 | 96.10 | 97.93 | 97.93 | 22,672,016 |
Aug 21, 2024 | 95.35 | 96.60 | 95.35 | 95.94 | 95.94 | 15,590,227 |
Aug 20, 2024 | 96.75 | 96.98 | 95.85 | 96.80 | 96.80 | 16,869,237 |
Aug 19, 2024 | 94.65 | 97.35 | 94.50 | 96.19 | 96.19 | 31,239,316 |
Aug 16, 2024 | 94.10 | 94.89 | 92.50 | 94.13 | 94.13 | 34,756,900 |
Aug 14, 2024 | 95.62 | 96.05 | 93.05 | 93.68 | 93.68 | 27,739,978 |
Aug 13, 2024 | 97.00 | 97.79 | 94.64 | 95.12 | 95.12 | 25,538,708 |
Aug 12, 2024 | 96.84 | 97.20 | 95.45 | 96.87 | 96.87 | 36,867,310 |
Aug 12, 2024 | 0.5 Dividend | |||||
Aug 09, 2024 | 99.28 | 99.80 | 97.40 | 97.77 | 97.27 | 23,286,851 |
Aug 08, 2024 | 100.20 | 100.20 | 98.26 | 98.78 | 98.27 | 27,076,745 |
Aug 07, 2024 | 101.00 | 101.60 | 98.02 | 100.55 | 100.04 | 38,858,385 |
Aug 06, 2024 | 99.00 | 101.50 | 97.42 | 97.81 | 97.31 | 36,552,604 |
Aug 05, 2024 | 100.00 | 101.25 | 97.73 | 98.31 | 97.81 | 57,534,546 |
Aug 02, 2024 | 103.00 | 103.95 | 102.36 | 103.31 | 102.78 | 24,854,216 |
Aug 01, 2024 | 105.70 | 106.30 | 103.80 | 105.05 | 104.51 | 32,207,899 |
Jul 31, 2024 | 105.50 | 105.98 | 104.75 | 105.04 | 104.50 | 26,015,515 |
Jul 30, 2024 | 105.36 | 106.65 | 105.25 | 105.49 | 104.95 | 29,387,753 |
Jul 29, 2024 | 105.25 | 105.78 | 104.26 | 105.36 | 104.82 | 36,122,083 |
Jul 26, 2024 | 103.50 | 107.40 | 103.50 | 104.62 | 104.08 | 74,150,250 |
Jul 25, 2024 | 101.40 | 103.80 | 101.01 | 101.96 | 101.44 | 37,870,720 |
Jul 24, 2024 | 103.38 | 105.83 | 101.82 | 102.38 | 101.86 | 69,256,057 |
Jul 23, 2024 | 108.18 | 108.87 | 96.67 | 103.75 | 103.22 | 119,253,056 |
Jul 22, 2024 | 105.80 | 108.65 | 104.30 | 107.30 | 106.75 | 57,995,385 |
Jul 19, 2024 | 108.45 | 109.72 | 105.50 | 106.27 | 105.73 | 65,072,210 |
Jul 18, 2024 | 113.45 | 114.60 | 107.50 | 108.30 | 107.75 | 84,893,554 |
Jul 16, 2024 | 116.21 | 117.30 | 113.00 | 113.21 | 112.63 | 60,399,835 |
Jul 15, 2024 | 113.80 | 118.40 | 111.65 | 115.81 | 115.22 | 138,487,161 |
Jul 12, 2024 | 115.00 | 116.95 | 112.55 | 113.02 | 112.44 | 158,615,919 |
Jul 11, 2024 | 109.44 | 114.49 | 109.00 | 114.07 | 113.49 | 178,198,788 |
Jul 10, 2024 | 106.79 | 109.60 | 102.06 | 108.82 | 108.26 | 134,958,277 |
Jul 09, 2024 | 104.18 | 107.49 | 103.70 | 106.05 | 105.51 | 98,880,924 |
Jul 08, 2024 | 104.50 | 106.70 | 103.25 | 103.62 | 103.09 | 69,792,078 |
Jul 05, 2024 | 103.40 | 105.30 | 102.94 | 103.82 | 103.29 | 74,213,267 |
Jul 04, 2024 | 102.00 | 104.34 | 101.80 | 103.60 | 103.07 | 81,824,578 |
Jul 03, 2024 | 99.45 | 101.94 | 99.26 | 101.46 | 100.94 | 62,471,696 |
Jul 02, 2024 | 100.35 | 100.68 | 98.71 | 99.00 | 98.49 | 29,096,085 |
Jul 01, 2024 | 101.00 | 101.25 | 99.81 | 100.10 | 99.59 | 20,949,761 |
Jun 28, 2024 | 99.00 | 102.83 | 98.69 | 100.70 | 100.19 | 53,577,299 |
Jun 27, 2024 | 99.70 | 100.30 | 98.01 | 98.58 | 98.08 | 38,962,271 |
Jun 26, 2024 | 99.99 | 100.54 | 99.10 | 99.70 | 99.19 | 31,850,737 |
Jun 25, 2024 | 100.04 | 100.60 | 99.51 | 99.88 | 99.37 | 23,795,528 |
Jun 24, 2024 | 99.71 | 101.20 | 99.51 | 99.81 | 99.30 | 49,149,212 |
Jun 21, 2024 | 100.30 | 101.70 | 99.95 | 100.76 | 100.24 | 47,341,955 |
Jun 20, 2024 | 100.10 | 101.78 | 99.70 | 100.29 | 99.78 | 41,974,488 |
Jun 19, 2024 | 102.00 | 102.15 | 99.11 | 100.10 | 99.59 | 39,253,925 |
Jun 18, 2024 | 103.15 | 103.30 | 101.24 | 101.70 | 101.18 | 35,331,787 |
Jun 14, 2024 | 102.56 | 104.30 | 101.60 | 102.59 | 102.07 | 47,910,765 |
Jun 13, 2024 | 103.60 | 104.07 | 101.87 | 102.30 | 101.78 | 42,052,456 |
Jun 12, 2024 | 102.74 | 103.95 | 102.49 | 103.17 | 102.64 | 47,519,149 |
Jun 11, 2024 | 102.75 | 102.85 | 101.28 | 102.39 | 101.87 | 68,234,398 |
Jun 10, 2024 | 104.30 | 105.48 | 101.40 | 101.98 | 101.46 | 66,759,074 |
Jun 07, 2024 | 102.70 | 103.85 | 101.30 | 103.20 | 102.67 | 84,765,091 |
Jun 06, 2024 | 99.75 | 104.95 | 99.55 | 102.60 | 102.08 | 105,641,480 |
Jun 05, 2024 | 100.00 | 101.80 | 93.15 | 97.35 | 96.85 | 139,589,190 |
Jun 04, 2024 | 113.15 | 113.25 | 91.10 | 97.40 | 96.90 | 284,068,043 |
Jun 03, 2024 | 118.00 | 118.00 | 110.60 | 113.15 | 112.57 | 160,415,834 |
May 31, 2024 | 101.85 | 110.45 | 101.40 | 107.25 | 106.70 | 596,996,129 |
May 30, 2024 | 102.00 | 102.00 | 100.00 | 101.05 | 100.53 | 77,018,738 |
May 29, 2024 | 100.20 | 102.30 | 98.65 | 101.60 | 101.08 | 85,794,252 |
May 28, 2024 | 102.75 | 103.95 | 99.40 | 100.20 | 99.69 | 87,126,691 |
May 27, 2024 | 103.60 | 104.70 | 100.65 | 102.30 | 101.78 | 96,493,592 |
May 24, 2024 | 105.65 | 106.30 | 101.30 | 102.45 | 101.93 | 91,361,716 |
May 23, 2024 | 106.00 | 108.70 | 104.30 | 105.30 | 104.76 | 121,149,201 |
May 22, 2024 | 105.00 | 107.65 | 103.00 | 105.75 | 105.21 | 162,400,701 |
May 21, 2024 | 98.60 | 104.50 | 97.20 | 103.10 | 102.57 | 206,793,531 |
May 17, 2024 | 99.00 | 100.60 | 98.25 | 99.25 | 98.74 | 82,155,121 |
May 16, 2024 | 98.30 | 99.50 | 97.20 | 98.20 | 97.70 | 80,651,718 |
May 15, 2024 | 99.35 | 100.40 | 96.85 | 97.40 | 96.90 | 84,117,827 |
May 14, 2024 | 94.00 | 99.40 | 93.85 | 98.95 | 98.44 | 105,222,356 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |