Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 341.17 | 343.97 | 332.10 | 332.84 | 332.84 | 495,500 |
Oct 03, 2024 | 330.55 | 335.00 | 328.99 | 334.07 | 334.07 | 294,200 |
Oct 02, 2024 | 330.88 | 339.18 | 329.74 | 334.42 | 334.42 | 468,500 |
Oct 01, 2024 | 332.55 | 335.48 | 323.70 | 333.71 | 333.71 | 606,100 |
Sept 30, 2024 | 339.99 | 340.57 | 332.27 | 334.43 | 334.43 | 461,600 |
Sept 27, 2024 | 343.27 | 346.96 | 337.47 | 339.50 | 339.50 | 486,400 |
Sept 26, 2024 | 342.57 | 345.88 | 335.88 | 339.69 | 339.69 | 485,600 |
Sept 25, 2024 | 344.32 | 346.99 | 333.48 | 336.29 | 336.29 | 622,200 |
Sept 24, 2024 | 348.52 | 350.29 | 343.22 | 344.60 | 344.60 | 378,500 |
Sept 23, 2024 | 344.30 | 349.22 | 341.14 | 345.54 | 345.54 | 513,500 |
Sept 20, 2024 | 344.30 | 349.70 | 339.03 | 344.28 | 344.28 | 956,500 |
Sept 19, 2024 | 343.00 | 349.81 | 339.56 | 348.93 | 348.93 | 993,800 |
Sept 18, 2024 | 334.13 | 346.86 | 325.02 | 334.68 | 334.68 | 1,422,300 |
Sept 17, 2024 | 337.01 | 338.00 | 329.50 | 330.75 | 330.75 | 857,300 |
Sept 16, 2024 | 328.86 | 342.19 | 328.00 | 329.87 | 329.87 | 2,114,900 |
Sept 13, 2024 | 304.33 | 322.50 | 301.60 | 321.87 | 321.87 | 4,554,000 |
Sept 12, 2024 | 247.15 | 258.53 | 242.43 | 256.49 | 256.49 | 2,171,600 |
Sept 11, 2024 | 244.09 | 248.64 | 240.01 | 247.02 | 247.02 | 662,800 |
Sept 10, 2024 | 243.65 | 245.00 | 237.14 | 244.09 | 244.09 | 668,800 |
Sept 09, 2024 | 247.90 | 250.94 | 241.24 | 241.46 | 241.46 | 676,000 |
Sept 06, 2024 | 246.74 | 263.02 | 246.74 | 248.09 | 248.09 | 857,300 |
Sept 05, 2024 | 245.42 | 257.23 | 242.55 | 249.83 | 249.83 | 753,400 |
Sept 04, 2024 | 251.57 | 253.60 | 240.27 | 245.63 | 245.63 | 615,400 |
Sept 03, 2024 | 249.93 | 253.10 | 244.18 | 251.68 | 251.68 | 773,000 |
Aug 30, 2024 | 256.03 | 259.70 | 250.76 | 253.70 | 253.70 | 454,300 |
Aug 29, 2024 | 270.82 | 271.49 | 255.08 | 255.36 | 255.36 | 415,600 |
Aug 28, 2024 | 272.44 | 273.16 | 263.15 | 267.16 | 267.16 | 527,300 |
Aug 27, 2024 | 276.39 | 276.84 | 266.01 | 274.26 | 274.26 | 599,500 |
Aug 26, 2024 | 285.74 | 285.74 | 277.49 | 280.30 | 280.30 | 530,700 |
Aug 23, 2024 | 266.77 | 285.00 | 265.00 | 283.16 | 283.16 | 1,063,900 |
Aug 22, 2024 | 268.95 | 269.49 | 261.37 | 262.87 | 262.87 | 568,500 |
Aug 21, 2024 | 265.82 | 273.65 | 264.18 | 273.64 | 273.64 | 562,800 |
Aug 20, 2024 | 269.00 | 269.08 | 260.29 | 260.89 | 260.89 | 365,600 |
Aug 19, 2024 | 268.78 | 273.64 | 267.64 | 270.50 | 270.50 | 313,600 |
Aug 16, 2024 | 266.96 | 272.86 | 263.13 | 268.13 | 268.13 | 455,400 |
Aug 15, 2024 | 268.24 | 279.10 | 265.50 | 269.27 | 269.27 | 884,400 |
Aug 14, 2024 | 264.23 | 264.46 | 252.20 | 256.17 | 256.17 | 471,900 |
Aug 13, 2024 | 247.26 | 261.89 | 245.00 | 260.22 | 260.22 | 699,100 |
Aug 12, 2024 | 252.54 | 252.54 | 243.00 | 245.45 | 245.45 | 364,900 |
Aug 09, 2024 | 257.86 | 258.00 | 251.51 | 251.64 | 251.64 | 413,000 |
Aug 08, 2024 | 242.51 | 256.62 | 241.13 | 255.99 | 255.99 | 843,300 |
Aug 07, 2024 | 259.81 | 265.92 | 247.55 | 247.68 | 247.68 | 439,700 |
Aug 06, 2024 | 248.64 | 255.48 | 241.16 | 253.53 | 253.53 | 621,700 |
Aug 05, 2024 | 233.40 | 254.07 | 233.40 | 247.36 | 247.36 | 925,900 |
Aug 02, 2024 | 259.22 | 264.90 | 253.00 | 257.59 | 257.59 | 736,700 |
Aug 01, 2024 | 286.07 | 286.07 | 270.58 | 275.79 | 275.79 | 714,000 |
Jul 31, 2024 | 286.44 | 299.26 | 282.53 | 290.08 | 290.08 | 572,400 |
Jul 30, 2024 | 290.75 | 292.72 | 279.60 | 285.15 | 285.15 | 578,200 |
Jul 29, 2024 | 281.36 | 291.42 | 278.74 | 289.79 | 289.79 | 620,000 |
Jul 26, 2024 | 266.31 | 281.84 | 265.74 | 280.97 | 280.97 | 889,100 |
Jul 25, 2024 | 252.33 | 268.46 | 247.11 | 260.65 | 260.65 | 877,600 |
Jul 24, 2024 | 258.37 | 263.58 | 252.82 | 253.49 | 253.49 | 520,400 |
Jul 23, 2024 | 257.12 | 260.23 | 253.33 | 259.74 | 259.74 | 466,900 |
Jul 22, 2024 | 272.52 | 273.65 | 255.33 | 257.69 | 257.69 | 839,000 |
Jul 19, 2024 | 272.63 | 278.91 | 270.50 | 272.84 | 272.84 | 358,900 |
Jul 18, 2024 | 285.31 | 294.58 | 270.01 | 273.76 | 273.76 | 652,300 |
Jul 17, 2024 | 288.60 | 294.90 | 285.91 | 286.15 | 286.15 | 652,700 |
Jul 16, 2024 | 280.14 | 295.76 | 277.56 | 294.26 | 294.26 | 780,900 |
Jul 15, 2024 | 274.00 | 279.99 | 268.01 | 276.21 | 276.21 | 587,400 |
Jul 12, 2024 | 267.40 | 282.63 | 267.40 | 274.62 | 274.62 | 901,300 |
Jul 11, 2024 | 258.11 | 268.83 | 255.40 | 266.92 | 266.92 | 1,063,100 |
Jul 10, 2024 | 241.00 | 246.52 | 238.58 | 245.30 | 245.30 | 326,100 |
Jul 09, 2024 | 242.31 | 243.93 | 233.14 | 237.89 | 237.89 | 611,600 |
Jul 08, 2024 | 239.75 | 247.75 | 239.75 | 242.00 | 242.00 | 644,100 |
Jul 05, 2024 | 241.86 | 246.48 | 238.02 | 238.02 | 238.02 | 498,100 |
Jul 03, 2024 | 248.90 | 248.90 | 240.40 | 240.72 | 240.72 | 320,100 |
Jul 02, 2024 | 241.64 | 250.00 | 239.81 | 249.50 | 249.50 | 644,200 |
Jul 01, 2024 | 244.50 | 244.50 | 234.38 | 238.67 | 238.67 | 622,700 |
Jun 28, 2024 | 242.43 | 248.61 | 238.17 | 244.44 | 244.44 | 1,174,700 |
Jun 27, 2024 | 234.02 | 240.98 | 228.51 | 239.30 | 239.30 | 1,743,900 |
Jun 26, 2024 | 214.82 | 221.88 | 214.27 | 219.19 | 219.19 | 592,100 |
Jun 25, 2024 | 223.28 | 223.95 | 212.43 | 214.92 | 214.92 | 992,900 |
Jun 24, 2024 | 218.13 | 230.70 | 217.43 | 223.28 | 223.28 | 1,124,400 |
Jun 21, 2024 | 217.10 | 221.34 | 214.35 | 215.97 | 215.97 | 979,000 |
Jun 20, 2024 | 218.00 | 221.64 | 212.50 | 217.83 | 217.83 | 1,242,700 |
Jun 18, 2024 | 230.35 | 231.87 | 220.25 | 220.51 | 220.51 | 1,422,600 |
Jun 17, 2024 | 227.01 | 233.92 | 224.00 | 231.48 | 231.48 | 1,579,200 |
Jun 14, 2024 | 233.00 | 242.57 | 225.00 | 229.73 | 229.73 | 3,994,400 |
Jun 13, 2024 | 286.33 | 290.10 | 276.00 | 277.05 | 277.05 | 1,436,500 |
Jun 12, 2024 | 292.77 | 301.18 | 284.15 | 285.54 | 285.54 | 783,000 |
Jun 11, 2024 | 272.84 | 278.78 | 267.23 | 278.61 | 278.61 | 580,600 |
Jun 10, 2024 | 267.29 | 274.21 | 264.35 | 273.92 | 273.92 | 618,000 |
Jun 07, 2024 | 272.15 | 275.17 | 266.90 | 268.51 | 268.51 | 611,300 |
Jun 06, 2024 | 279.33 | 281.75 | 272.19 | 279.25 | 279.25 | 539,200 |
Jun 05, 2024 | 270.18 | 282.65 | 270.00 | 282.58 | 282.58 | 468,100 |
Jun 04, 2024 | 271.20 | 276.00 | 267.37 | 269.43 | 269.43 | 498,100 |
Jun 03, 2024 | 276.90 | 278.47 | 273.08 | 275.01 | 275.01 | 586,500 |
May 31, 2024 | 265.64 | 272.32 | 259.85 | 271.93 | 271.93 | 732,400 |
May 30, 2024 | 256.37 | 268.50 | 256.37 | 263.67 | 263.67 | 788,100 |
May 29, 2024 | 246.20 | 255.35 | 245.03 | 252.59 | 252.59 | 526,600 |
May 28, 2024 | 256.51 | 258.48 | 248.25 | 250.64 | 250.64 | 533,200 |
May 24, 2024 | 247.98 | 256.48 | 244.73 | 254.71 | 254.71 | 661,100 |
May 23, 2024 | 255.00 | 255.84 | 244.89 | 248.50 | 248.50 | 1,021,400 |
May 22, 2024 | 279.00 | 279.53 | 253.90 | 254.31 | 254.31 | 1,000,800 |
May 21, 2024 | 278.01 | 279.11 | 271.35 | 274.05 | 274.05 | 444,900 |
May 20, 2024 | 277.75 | 284.33 | 275.20 | 279.93 | 279.93 | 486,000 |
May 17, 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 278.41 | 467,700 |
May 16, 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 286.69 | 465,000 |
May 15, 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 296.66 | 582,900 |
May 14, 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 290.69 | 555,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |