Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 96.63 | 96.98 | 95.45 | 96.81 | 96.81 | 1,562,400 |
Aug 29, 2024 | 95.58 | 97.28 | 95.15 | 96.02 | 96.02 | 2,084,100 |
Aug 28, 2024 | 94.94 | 96.31 | 94.59 | 95.26 | 95.26 | 2,163,900 |
Aug 27, 2024 | 97.13 | 97.70 | 95.97 | 96.47 | 96.47 | 1,816,000 |
Aug 26, 2024 | 97.77 | 99.00 | 96.96 | 97.40 | 97.40 | 1,258,700 |
Aug 23, 2024 | 95.88 | 97.64 | 94.89 | 97.28 | 97.28 | 1,823,600 |
Aug 23, 2024 | 0.105 Dividend | |||||
Aug 22, 2024 | 94.03 | 95.63 | 93.18 | 95.50 | 95.40 | 1,480,700 |
Aug 21, 2024 | 93.37 | 94.22 | 92.31 | 94.04 | 93.94 | 2,439,500 |
Aug 20, 2024 | 93.93 | 94.49 | 93.05 | 93.30 | 93.20 | 1,955,400 |
Aug 19, 2024 | 93.33 | 94.08 | 92.87 | 93.61 | 93.51 | 2,099,300 |
Aug 16, 2024 | 92.36 | 93.80 | 92.01 | 93.31 | 93.21 | 1,473,100 |
Aug 15, 2024 | 92.02 | 94.67 | 91.42 | 93.37 | 93.27 | 1,870,300 |
Aug 14, 2024 | 88.95 | 91.71 | 88.57 | 91.37 | 91.27 | 2,751,100 |
Aug 13, 2024 | 86.11 | 89.16 | 85.58 | 88.78 | 88.68 | 1,962,000 |
Aug 12, 2024 | 84.40 | 85.78 | 84.07 | 84.60 | 84.51 | 1,390,300 |
Aug 09, 2024 | 86.16 | 86.63 | 83.99 | 84.50 | 84.41 | 1,473,600 |
Aug 08, 2024 | 83.73 | 86.55 | 83.73 | 86.16 | 86.07 | 1,009,700 |
Aug 07, 2024 | 85.02 | 86.37 | 82.97 | 83.19 | 83.10 | 1,461,300 |
Aug 06, 2024 | 85.11 | 85.81 | 83.78 | 83.82 | 83.73 | 1,987,300 |
Aug 05, 2024 | 77.62 | 86.18 | 77.62 | 84.36 | 84.27 | 1,892,600 |
Aug 02, 2024 | 85.63 | 86.53 | 82.26 | 85.38 | 85.29 | 2,735,900 |
Aug 01, 2024 | 90.14 | 91.45 | 85.89 | 87.65 | 87.55 | 1,752,200 |
Jul 31, 2024 | 90.00 | 91.71 | 89.01 | 90.26 | 90.16 | 1,958,800 |
Jul 30, 2024 | 88.19 | 89.99 | 87.69 | 89.89 | 89.79 | 1,968,400 |
Jul 29, 2024 | 86.63 | 87.97 | 85.31 | 87.48 | 87.38 | 1,591,600 |
Jul 26, 2024 | 85.00 | 87.36 | 84.61 | 86.46 | 86.36 | 2,781,200 |
Jul 25, 2024 | 79.22 | 85.18 | 78.83 | 83.81 | 83.72 | 3,834,500 |
Jul 24, 2024 | 79.53 | 80.15 | 77.51 | 77.63 | 77.54 | 2,339,600 |
Jul 23, 2024 | 79.45 | 80.34 | 79.28 | 79.79 | 79.70 | 1,465,300 |
Jul 22, 2024 | 78.02 | 80.03 | 77.59 | 79.86 | 79.77 | 1,327,400 |
Jul 19, 2024 | 77.52 | 78.24 | 76.61 | 77.55 | 77.46 | 1,473,200 |
Jul 18, 2024 | 79.07 | 81.26 | 77.39 | 77.66 | 77.57 | 1,677,900 |
Jul 17, 2024 | 81.16 | 81.16 | 79.25 | 79.27 | 79.18 | 1,886,100 |
Jul 16, 2024 | 81.44 | 82.91 | 80.23 | 81.96 | 81.87 | 3,072,300 |
Jul 15, 2024 | 80.10 | 81.28 | 79.70 | 80.95 | 80.86 | 1,868,100 |
Jul 12, 2024 | 79.32 | 80.75 | 78.67 | 79.96 | 79.87 | 1,036,900 |
Jul 11, 2024 | 78.59 | 79.15 | 77.63 | 79.03 | 78.94 | 1,330,400 |
Jul 10, 2024 | 76.72 | 77.30 | 75.49 | 76.33 | 76.25 | 936,000 |
Jul 09, 2024 | 76.16 | 76.58 | 75.17 | 76.33 | 76.25 | 1,027,300 |
Jul 08, 2024 | 76.55 | 76.94 | 75.82 | 76.62 | 76.54 | 1,246,000 |
Jul 05, 2024 | 75.70 | 76.39 | 75.01 | 76.25 | 76.17 | 1,036,100 |
Jul 03, 2024 | 73.91 | 75.88 | 73.56 | 75.61 | 75.53 | 867,300 |
Jul 02, 2024 | 72.89 | 73.97 | 72.01 | 73.91 | 73.83 | 977,600 |
Jul 01, 2024 | 74.27 | 74.86 | 71.98 | 72.72 | 72.64 | 698,500 |
Jun 28, 2024 | 74.56 | 75.63 | 73.58 | 74.16 | 74.08 | 1,645,200 |
Jun 27, 2024 | 74.00 | 74.56 | 73.29 | 74.33 | 74.25 | 659,800 |
Jun 26, 2024 | 74.25 | 74.57 | 73.00 | 73.69 | 73.61 | 963,400 |
Jun 25, 2024 | 75.57 | 76.08 | 73.84 | 74.90 | 74.82 | 1,287,700 |
Jun 24, 2024 | 73.74 | 75.71 | 73.40 | 75.55 | 75.47 | 1,746,300 |
Jun 21, 2024 | 73.53 | 74.00 | 72.27 | 73.77 | 73.69 | 2,578,200 |
Jun 20, 2024 | 73.32 | 74.29 | 72.54 | 73.41 | 73.33 | 1,618,000 |
Jun 18, 2024 | 71.12 | 71.89 | 70.33 | 71.31 | 71.23 | 1,802,700 |
Jun 17, 2024 | 71.05 | 71.99 | 69.58 | 71.32 | 71.24 | 1,251,300 |
Jun 14, 2024 | 73.10 | 73.29 | 71.35 | 71.79 | 71.71 | 1,127,600 |
Jun 13, 2024 | 75.78 | 76.18 | 73.40 | 73.82 | 73.74 | 996,300 |
Jun 12, 2024 | 73.61 | 76.95 | 73.39 | 75.73 | 75.65 | 2,233,400 |
Jun 11, 2024 | 71.77 | 73.16 | 71.52 | 72.06 | 71.98 | 1,509,500 |
Jun 10, 2024 | 70.86 | 72.60 | 70.80 | 72.29 | 72.21 | 1,295,100 |
Jun 07, 2024 | 72.52 | 73.07 | 71.25 | 71.31 | 71.23 | 883,500 |
Jun 06, 2024 | 73.10 | 73.93 | 72.46 | 73.26 | 73.18 | 1,109,200 |
Jun 05, 2024 | 71.99 | 73.28 | 71.61 | 73.05 | 72.97 | 984,900 |
Jun 04, 2024 | 71.29 | 72.38 | 71.29 | 71.99 | 71.91 | 1,278,200 |
Jun 03, 2024 | 72.00 | 72.10 | 70.49 | 71.63 | 71.55 | 1,131,400 |
May 31, 2024 | 72.44 | 72.85 | 70.86 | 71.92 | 71.84 | 1,979,100 |
May 30, 2024 | 73.43 | 73.43 | 71.92 | 72.30 | 72.22 | 1,111,800 |
May 29, 2024 | 73.21 | 73.86 | 72.68 | 73.51 | 73.43 | 1,041,200 |
May 28, 2024 | 76.47 | 76.90 | 74.54 | 75.02 | 74.94 | 1,158,400 |
May 24, 2024 | 75.52 | 76.43 | 74.71 | 76.29 | 76.21 | 1,658,000 |
May 23, 2024 | 77.34 | 77.71 | 74.63 | 74.89 | 74.81 | 1,674,200 |
May 22, 2024 | 76.56 | 77.62 | 76.33 | 77.13 | 77.05 | 1,537,600 |
May 21, 2024 | 78.36 | 78.56 | 75.85 | 76.62 | 76.54 | 1,772,700 |
May 20, 2024 | 77.59 | 79.56 | 77.59 | 78.86 | 78.77 | 1,574,100 |
May 17, 2024 | 78.61 | 79.24 | 77.28 | 77.72 | 77.63 | 1,769,900 |
May 16, 2024 | 79.89 | 80.13 | 78.78 | 78.81 | 78.72 | 1,328,100 |
May 16, 2024 | 0.105 Dividend | |||||
May 15, 2024 | 80.00 | 80.98 | 78.79 | 80.14 | 79.95 | 2,441,800 |
May 14, 2024 | 79.13 | 79.89 | 77.63 | 78.30 | 78.11 | 1,312,100 |
May 13, 2024 | 78.45 | 79.35 | 78.15 | 78.42 | 78.23 | 1,156,500 |
May 10, 2024 | 78.50 | 79.14 | 77.92 | 78.00 | 77.81 | 1,245,400 |
May 09, 2024 | 77.83 | 78.36 | 77.76 | 78.11 | 77.92 | 960,200 |
May 08, 2024 | 77.64 | 78.46 | 76.88 | 77.80 | 77.61 | 872,100 |
May 07, 2024 | 79.92 | 80.14 | 78.45 | 78.59 | 78.40 | 892,300 |
May 06, 2024 | 77.58 | 79.89 | 77.25 | 79.74 | 79.55 | 1,550,200 |
May 03, 2024 | 76.18 | 77.65 | 75.83 | 77.07 | 76.88 | 1,591,900 |
May 02, 2024 | 75.23 | 75.23 | 73.36 | 74.69 | 74.51 | 1,333,000 |
May 01, 2024 | 73.15 | 75.93 | 72.67 | 74.61 | 74.43 | 1,896,100 |
Apr 30, 2024 | 75.42 | 76.62 | 72.93 | 73.00 | 72.82 | 1,997,700 |
Apr 29, 2024 | 74.70 | 76.03 | 74.45 | 75.91 | 75.73 | 1,458,300 |
Apr 26, 2024 | 74.72 | 75.44 | 73.96 | 74.49 | 74.31 | 1,873,300 |
Apr 25, 2024 | 76.36 | 76.39 | 72.32 | 74.29 | 74.11 | 6,705,100 |
Apr 24, 2024 | 69.71 | 70.02 | 67.83 | 68.68 | 68.51 | 1,239,900 |
Apr 23, 2024 | 67.70 | 69.69 | 67.41 | 69.49 | 69.32 | 1,926,700 |
Apr 22, 2024 | 67.00 | 67.93 | 66.56 | 67.59 | 67.43 | 1,515,500 |
Apr 19, 2024 | 67.12 | 67.36 | 66.15 | 66.70 | 66.54 | 2,242,200 |
Apr 18, 2024 | 67.88 | 69.58 | 66.07 | 67.01 | 66.85 | 2,641,600 |
Apr 17, 2024 | 70.38 | 70.38 | 68.84 | 69.63 | 69.46 | 3,386,900 |
Apr 16, 2024 | 71.50 | 71.77 | 69.65 | 69.77 | 69.60 | 3,745,700 |
Apr 15, 2024 | 74.05 | 74.49 | 71.11 | 71.88 | 71.71 | 1,505,800 |
Apr 12, 2024 | 74.97 | 75.25 | 73.35 | 73.57 | 73.39 | 1,469,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |