Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 06, 2024 | 108.04 | 108.15 | 100.95 | 102.83 | 102.83 | 411,712,100 |
Sept 05, 2024 | 104.99 | 109.65 | 104.76 | 107.21 | 107.21 | 306,850,700 |
Sept 04, 2024 | 105.41 | 113.27 | 104.12 | 106.21 | 106.21 | 372,470,300 |
Sept 03, 2024 | 116.01 | 116.21 | 107.29 | 108.00 | 108.00 | 477,155,100 |
Aug 30, 2024 | 119.53 | 121.75 | 117.22 | 119.37 | 119.37 | 333,751,600 |
Aug 29, 2024 | 121.36 | 124.43 | 116.71 | 117.59 | 117.59 | 453,023,300 |
Aug 28, 2024 | 128.12 | 128.33 | 122.64 | 125.61 | 125.61 | 448,101,100 |
Aug 27, 2024 | 125.05 | 129.20 | 123.88 | 128.30 | 128.30 | 303,134,600 |
Aug 26, 2024 | 129.57 | 131.26 | 124.37 | 126.46 | 126.46 | 331,964,700 |
Aug 23, 2024 | 125.86 | 129.60 | 125.22 | 129.37 | 129.37 | 323,230,300 |
Aug 22, 2024 | 130.02 | 130.75 | 123.10 | 123.74 | 123.74 | 376,189,100 |
Aug 21, 2024 | 127.32 | 129.35 | 126.66 | 128.50 | 128.50 | 257,883,600 |
Aug 20, 2024 | 128.40 | 129.88 | 125.89 | 127.25 | 127.25 | 300,087,400 |
Aug 19, 2024 | 124.28 | 130.00 | 123.42 | 130.00 | 130.00 | 318,333,600 |
Aug 16, 2024 | 121.94 | 125.00 | 121.18 | 124.58 | 124.58 | 302,589,900 |
Aug 15, 2024 | 118.76 | 123.24 | 117.47 | 122.86 | 122.86 | 318,086,700 |
Aug 14, 2024 | 118.53 | 118.60 | 114.07 | 118.08 | 118.08 | 339,246,400 |
Aug 13, 2024 | 112.44 | 116.23 | 111.58 | 116.14 | 116.14 | 312,646,700 |
Aug 12, 2024 | 106.32 | 111.07 | 106.26 | 109.02 | 109.02 | 325,559,900 |
Aug 09, 2024 | 105.64 | 106.60 | 103.43 | 104.75 | 104.75 | 290,844,200 |
Aug 08, 2024 | 102.00 | 105.50 | 97.52 | 104.97 | 104.97 | 391,910,000 |
Aug 07, 2024 | 107.81 | 108.80 | 98.69 | 98.91 | 98.91 | 411,440,400 |
Aug 06, 2024 | 103.84 | 107.71 | 100.55 | 104.25 | 104.25 | 409,012,100 |
Aug 05, 2024 | 92.06 | 103.41 | 90.69 | 100.45 | 100.45 | 552,842,400 |
Aug 02, 2024 | 103.76 | 108.72 | 101.37 | 107.27 | 107.27 | 482,027,500 |
Aug 01, 2024 | 117.53 | 120.16 | 106.81 | 109.21 | 109.21 | 523,462,300 |
Jul 31, 2024 | 112.90 | 118.34 | 110.88 | 117.02 | 117.02 | 473,174,200 |
Jul 30, 2024 | 111.52 | 111.99 | 102.54 | 103.73 | 103.73 | 486,833,300 |
Jul 29, 2024 | 113.69 | 116.28 | 111.30 | 111.59 | 111.59 | 248,152,100 |
Jul 26, 2024 | 116.19 | 116.20 | 111.58 | 113.06 | 113.06 | 293,399,100 |
Jul 25, 2024 | 113.04 | 116.63 | 106.30 | 112.28 | 112.28 | 460,067,000 |
Jul 24, 2024 | 119.17 | 119.95 | 113.44 | 114.25 | 114.25 | 327,776,900 |
Jul 23, 2024 | 122.78 | 124.69 | 122.10 | 122.59 | 122.59 | 173,911,000 |
Jul 22, 2024 | 120.35 | 124.07 | 119.86 | 123.54 | 123.54 | 258,068,900 |
Jul 19, 2024 | 120.35 | 121.60 | 117.37 | 117.93 | 117.93 | 217,223,800 |
Jul 18, 2024 | 121.85 | 122.40 | 116.56 | 121.09 | 121.09 | 320,979,500 |
Jul 17, 2024 | 121.35 | 121.85 | 116.72 | 117.99 | 117.99 | 390,086,200 |
Jul 16, 2024 | 128.44 | 129.04 | 124.58 | 126.36 | 126.36 | 214,769,500 |
Jul 15, 2024 | 130.56 | 131.39 | 127.18 | 128.44 | 128.44 | 208,326,200 |
Jul 12, 2024 | 128.26 | 131.92 | 127.22 | 129.24 | 129.24 | 252,680,500 |
Jul 11, 2024 | 135.75 | 136.15 | 127.05 | 127.40 | 127.40 | 374,782,700 |
Jul 10, 2024 | 134.03 | 135.10 | 132.42 | 134.91 | 134.91 | 248,978,600 |
Jul 09, 2024 | 130.35 | 133.82 | 128.65 | 131.38 | 131.38 | 285,366,600 |
Jul 08, 2024 | 127.49 | 130.77 | 127.04 | 128.20 | 128.20 | 237,677,300 |
Jul 05, 2024 | 127.38 | 128.85 | 125.68 | 125.83 | 125.83 | 214,176,700 |
Jul 03, 2024 | 121.66 | 128.28 | 121.36 | 128.28 | 128.28 | 215,749,000 |
Jul 02, 2024 | 121.13 | 123.41 | 121.03 | 122.67 | 122.67 | 218,374,000 |
Jul 01, 2024 | 123.47 | 124.84 | 118.83 | 124.30 | 124.30 | 284,885,500 |
Jun 28, 2024 | 124.58 | 127.71 | 122.75 | 123.54 | 123.54 | 315,516,700 |
Jun 27, 2024 | 124.10 | 126.41 | 122.92 | 123.99 | 123.99 | 252,571,700 |
Jun 26, 2024 | 126.13 | 128.12 | 122.60 | 126.40 | 126.40 | 362,975,900 |
Jun 25, 2024 | 121.20 | 126.50 | 119.32 | 126.09 | 126.09 | 425,787,500 |
Jun 24, 2024 | 123.24 | 124.46 | 118.04 | 118.11 | 118.11 | 476,060,900 |
Jun 21, 2024 | 127.12 | 130.63 | 124.30 | 126.57 | 126.57 | 655,484,700 |
Jun 20, 2024 | 139.80 | 140.76 | 129.52 | 130.78 | 130.78 | 517,768,400 |
Jun 18, 2024 | 131.14 | 136.33 | 130.69 | 135.58 | 135.58 | 294,335,100 |
Jun 17, 2024 | 132.99 | 133.73 | 129.58 | 130.98 | 130.98 | 288,504,400 |
Jun 14, 2024 | 129.96 | 132.84 | 128.32 | 131.88 | 131.88 | 309,320,400 |
Jun 13, 2024 | 129.39 | 129.80 | 127.16 | 129.61 | 129.61 | 260,704,500 |
Jun 12, 2024 | 123.06 | 126.88 | 122.57 | 125.20 | 125.20 | 299,595,000 |
Jun 11, 2024 | 121.77 | 122.87 | 118.74 | 120.91 | 120.91 | 222,551,200 |
Jun 11, 2024 | 0.01 Dividend | |||||
Jun 10, 2024 | 120.37 | 123.10 | 117.01 | 121.79 | 121.78 | 314,162,700 |
Jun 10, 2024 | 10:1 Stock Split | |||||
Jun 07, 2024 | 119.77 | 121.69 | 118.02 | 120.89 | 120.88 | 412,386,000 |
Jun 06, 2024 | 124.05 | 125.59 | 118.32 | 121.00 | 120.99 | 664,696,000 |
Jun 05, 2024 | 118.37 | 122.45 | 117.47 | 122.44 | 122.43 | 528,402,000 |
Jun 04, 2024 | 115.72 | 116.60 | 114.04 | 116.44 | 116.43 | 403,324,000 |
Jun 03, 2024 | 113.62 | 115.00 | 112.00 | 115.00 | 114.99 | 438,392,000 |
May 31, 2024 | 112.52 | 112.72 | 106.94 | 109.63 | 109.62 | 613,263,000 |
May 30, 2024 | 114.65 | 115.82 | 109.66 | 110.50 | 110.49 | 487,350,000 |
May 29, 2024 | 113.05 | 115.49 | 110.90 | 114.82 | 114.82 | 557,442,000 |
May 28, 2024 | 110.24 | 114.94 | 109.88 | 113.90 | 113.89 | 652,728,000 |
May 24, 2024 | 104.45 | 106.47 | 103.00 | 106.47 | 106.46 | 429,494,000 |
May 23, 2024 | 102.03 | 106.32 | 101.52 | 103.80 | 103.79 | 835,065,000 |
May 22, 2024 | 95.46 | 96.02 | 93.25 | 94.95 | 94.94 | 548,648,000 |
May 21, 2024 | 93.60 | 95.40 | 93.18 | 95.39 | 95.38 | 328,946,000 |
May 20, 2024 | 93.75 | 95.20 | 93.44 | 94.78 | 94.77 | 318,764,000 |
May 17, 2024 | 94.37 | 94.74 | 91.81 | 92.48 | 92.47 | 359,691,000 |
May 16, 2024 | 94.91 | 95.82 | 94.10 | 94.36 | 94.35 | 323,952,000 |
May 15, 2024 | 92.47 | 94.86 | 91.60 | 94.63 | 94.62 | 417,735,000 |
May 14, 2024 | 89.60 | 91.65 | 88.93 | 91.36 | 91.35 | 296,507,000 |
May 13, 2024 | 90.48 | 91.00 | 88.53 | 90.40 | 90.39 | 289,680,000 |
May 10, 2024 | 90.31 | 91.40 | 89.23 | 89.88 | 89.87 | 335,325,000 |
May 09, 2024 | 90.53 | 91.07 | 88.23 | 88.75 | 88.74 | 378,013,000 |
May 08, 2024 | 89.48 | 91.19 | 89.42 | 90.41 | 90.40 | 325,721,000 |
May 07, 2024 | 91.10 | 91.78 | 89.01 | 90.55 | 90.55 | 437,342,000 |
May 06, 2024 | 89.39 | 92.22 | 89.06 | 92.14 | 92.13 | 376,203,000 |
May 03, 2024 | 87.79 | 89.28 | 87.04 | 88.79 | 88.78 | 398,341,000 |
May 02, 2024 | 84.45 | 86.24 | 83.20 | 85.82 | 85.81 | 377,898,000 |
May 01, 2024 | 85.08 | 86.00 | 81.25 | 83.04 | 83.03 | 559,863,000 |
Apr 30, 2024 | 87.24 | 88.82 | 86.30 | 86.40 | 86.39 | 363,709,000 |
Apr 29, 2024 | 87.60 | 87.99 | 85.27 | 87.76 | 87.75 | 388,971,000 |
Apr 26, 2024 | 83.82 | 88.33 | 83.39 | 87.74 | 87.73 | 551,011,000 |
Apr 25, 2024 | 78.87 | 83.32 | 78.22 | 82.63 | 82.63 | 424,641,000 |
Apr 24, 2024 | 83.95 | 84.08 | 79.18 | 79.68 | 79.67 | 512,208,000 |
Apr 23, 2024 | 80.77 | 82.77 | 80.26 | 82.42 | 82.42 | 438,559,000 |
Apr 22, 2024 | 78.10 | 80.07 | 76.40 | 79.52 | 79.51 | 596,341,000 |
Apr 19, 2024 | 83.15 | 84.32 | 75.61 | 76.20 | 76.19 | 875,198,000 |
Apr 18, 2024 | 84.97 | 86.19 | 82.40 | 84.67 | 84.66 | 447,260,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |