Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 149.00 | 152.12 | 147.78 | 151.69 | 151.69 | 1,768,100 |
Oct 03, 2024 | 149.91 | 151.19 | 146.76 | 147.66 | 147.66 | 1,462,100 |
Oct 02, 2024 | 150.32 | 151.67 | 148.93 | 151.37 | 151.37 | 1,178,200 |
Oct 01, 2024 | 153.07 | 153.07 | 149.51 | 150.48 | 150.48 | 1,379,100 |
Sept 30, 2024 | 153.07 | 154.85 | 152.26 | 153.71 | 153.71 | 1,343,700 |
Sept 27, 2024 | 152.49 | 153.81 | 152.20 | 153.05 | 153.05 | 1,371,000 |
Sept 26, 2024 | 152.29 | 152.50 | 150.44 | 151.69 | 151.69 | 1,485,400 |
Sept 25, 2024 | 150.65 | 150.90 | 149.66 | 150.77 | 150.77 | 841,600 |
Sept 24, 2024 | 149.63 | 151.11 | 147.94 | 150.90 | 150.90 | 1,190,500 |
Sept 23, 2024 | 149.58 | 150.75 | 148.06 | 149.73 | 149.73 | 1,495,700 |
Sept 20, 2024 | 152.52 | 152.94 | 147.23 | 148.78 | 148.78 | 5,624,000 |
Sept 19, 2024 | 156.22 | 158.11 | 153.52 | 153.66 | 153.66 | 1,971,000 |
Sept 18, 2024 | 152.95 | 155.16 | 151.43 | 153.33 | 153.33 | 1,449,600 |
Sept 17, 2024 | 152.48 | 155.83 | 151.04 | 152.71 | 152.71 | 1,534,300 |
Sept 16, 2024 | 152.45 | 153.05 | 150.91 | 152.45 | 152.45 | 1,320,600 |
Sept 13, 2024 | 153.82 | 154.90 | 152.07 | 152.18 | 152.18 | 1,223,400 |
Sept 12, 2024 | 152.77 | 154.76 | 152.28 | 153.61 | 153.61 | 1,194,200 |
Sept 11, 2024 | 153.77 | 153.84 | 150.19 | 152.34 | 152.34 | 1,720,800 |
Sept 10, 2024 | 157.10 | 157.43 | 153.98 | 154.85 | 154.85 | 853,200 |
Sept 09, 2024 | 155.44 | 156.42 | 149.86 | 156.32 | 156.32 | 2,107,800 |
Sept 06, 2024 | 157.76 | 159.43 | 156.52 | 156.61 | 156.61 | 1,246,000 |
Sept 05, 2024 | 158.60 | 159.06 | 156.78 | 157.06 | 157.06 | 1,021,700 |
Sept 04, 2024 | 155.63 | 159.13 | 155.63 | 158.04 | 158.04 | 990,100 |
Sept 03, 2024 | 160.75 | 161.48 | 154.62 | 155.90 | 155.90 | 1,581,700 |
Aug 30, 2024 | 161.06 | 162.12 | 160.43 | 161.71 | 161.71 | 1,206,500 |
Aug 29, 2024 | 160.48 | 162.98 | 160.16 | 160.50 | 160.50 | 929,600 |
Aug 28, 2024 | 160.89 | 161.15 | 158.13 | 159.00 | 159.00 | 1,153,700 |
Aug 27, 2024 | 160.31 | 161.92 | 160.16 | 160.78 | 160.78 | 783,900 |
Aug 26, 2024 | 159.94 | 161.20 | 159.71 | 160.38 | 160.38 | 805,600 |
Aug 23, 2024 | 160.20 | 160.90 | 158.80 | 159.39 | 159.39 | 1,076,200 |
Aug 22, 2024 | 160.00 | 161.82 | 158.52 | 158.70 | 158.70 | 1,221,900 |
Aug 21, 2024 | 156.62 | 161.37 | 156.49 | 160.07 | 160.07 | 1,849,400 |
Aug 20, 2024 | 150.73 | 155.64 | 149.98 | 154.81 | 154.81 | 2,750,600 |
Aug 19, 2024 | 150.00 | 150.86 | 148.60 | 150.50 | 150.50 | 1,078,300 |
Aug 16, 2024 | 146.46 | 151.10 | 146.39 | 149.94 | 149.94 | 1,901,100 |
Aug 15, 2024 | 145.90 | 148.05 | 145.50 | 146.38 | 146.38 | 1,129,900 |
Aug 14, 2024 | 144.63 | 145.91 | 143.17 | 144.91 | 144.91 | 954,200 |
Aug 13, 2024 | 147.31 | 147.81 | 144.70 | 144.88 | 144.88 | 1,575,400 |
Aug 12, 2024 | 145.89 | 149.50 | 145.26 | 147.29 | 147.29 | 2,585,200 |
Aug 09, 2024 | 142.14 | 145.70 | 141.34 | 144.82 | 144.82 | 3,996,300 |
Aug 08, 2024 | 136.83 | 138.87 | 135.24 | 138.78 | 138.78 | 2,622,100 |
Aug 07, 2024 | 141.00 | 141.44 | 135.61 | 135.67 | 135.67 | 2,707,300 |
Aug 06, 2024 | 139.35 | 141.47 | 138.99 | 140.11 | 140.11 | 1,599,900 |
Aug 05, 2024 | 141.16 | 141.40 | 137.51 | 139.49 | 139.49 | 1,935,900 |
Aug 02, 2024 | 146.00 | 146.57 | 143.16 | 143.68 | 143.68 | 1,809,600 |
Aug 01, 2024 | 150.16 | 150.23 | 144.96 | 145.96 | 145.96 | 1,684,800 |
Jul 31, 2024 | 151.10 | 152.25 | 150.38 | 150.53 | 150.53 | 1,590,800 |
Jul 30, 2024 | 150.43 | 152.45 | 149.86 | 150.00 | 150.00 | 1,360,700 |
Jul 29, 2024 | 151.41 | 151.92 | 150.23 | 150.70 | 150.70 | 1,313,000 |
Jul 26, 2024 | 150.63 | 151.06 | 149.16 | 150.75 | 150.75 | 1,358,900 |
Jul 25, 2024 | 153.50 | 153.50 | 150.02 | 150.30 | 150.30 | 1,466,200 |
Jul 24, 2024 | 151.79 | 155.12 | 151.66 | 152.89 | 152.89 | 1,842,500 |
Jul 23, 2024 | 150.45 | 152.52 | 150.07 | 151.71 | 151.71 | 1,109,700 |
Jul 22, 2024 | 150.56 | 151.06 | 148.86 | 150.45 | 150.45 | 1,084,500 |
Jul 19, 2024 | 150.45 | 151.25 | 148.92 | 150.32 | 150.32 | 1,643,000 |
Jul 18, 2024 | 149.87 | 151.32 | 148.78 | 150.30 | 150.30 | 1,853,500 |
Jul 17, 2024 | 154.13 | 154.13 | 149.83 | 149.87 | 149.87 | 1,708,400 |
Jul 16, 2024 | 153.79 | 154.56 | 152.73 | 154.10 | 154.10 | 1,176,500 |
Jul 15, 2024 | 153.55 | 154.57 | 152.31 | 153.31 | 153.31 | 1,188,000 |
Jul 12, 2024 | 151.89 | 155.28 | 151.76 | 153.35 | 153.35 | 1,576,100 |
Jul 11, 2024 | 150.01 | 153.08 | 149.85 | 151.52 | 151.52 | 2,371,800 |
Jul 10, 2024 | 149.40 | 149.98 | 147.62 | 148.83 | 148.83 | 1,799,400 |
Jul 09, 2024 | 151.95 | 151.95 | 149.15 | 149.36 | 149.36 | 1,320,300 |
Jul 08, 2024 | 151.84 | 152.81 | 151.03 | 152.00 | 152.00 | 1,177,700 |
Jul 05, 2024 | 152.84 | 153.01 | 151.51 | 151.74 | 151.74 | 1,130,300 |
Jul 03, 2024 | 154.21 | 154.95 | 152.80 | 153.50 | 153.50 | 717,300 |
Jul 02, 2024 | 154.56 | 155.45 | 154.29 | 154.65 | 154.65 | 1,509,200 |
Jul 01, 2024 | 154.05 | 155.88 | 153.38 | 154.29 | 154.29 | 1,259,900 |
Jun 28, 2024 | 156.84 | 158.18 | 155.20 | 155.49 | 155.49 | 1,625,800 |
Jun 27, 2024 | 157.88 | 158.55 | 156.46 | 156.98 | 156.98 | 1,092,300 |
Jun 26, 2024 | 158.83 | 159.60 | 156.98 | 157.54 | 157.54 | 1,302,500 |
Jun 25, 2024 | 160.00 | 160.72 | 157.80 | 159.04 | 159.04 | 1,018,900 |
Jun 24, 2024 | 158.06 | 160.23 | 157.44 | 159.71 | 159.71 | 1,557,800 |
Jun 21, 2024 | 155.65 | 159.25 | 155.16 | 158.22 | 158.22 | 3,197,600 |
Jun 20, 2024 | 155.01 | 155.56 | 153.99 | 154.98 | 154.98 | 1,387,500 |
Jun 18, 2024 | 157.39 | 158.42 | 155.22 | 155.37 | 155.37 | 1,184,600 |
Jun 17, 2024 | 158.16 | 158.96 | 157.17 | 157.40 | 157.40 | 1,027,900 |
Jun 14, 2024 | 157.01 | 159.25 | 155.94 | 158.96 | 158.96 | 1,174,800 |
Jun 13, 2024 | 158.64 | 160.40 | 157.56 | 157.72 | 157.72 | 1,273,400 |
Jun 12, 2024 | 157.00 | 160.26 | 156.71 | 159.67 | 159.67 | 3,424,800 |
Jun 11, 2024 | 160.00 | 160.97 | 157.76 | 158.51 | 158.51 | 1,831,600 |
Jun 10, 2024 | 164.12 | 165.42 | 159.84 | 160.54 | 160.54 | 2,126,700 |
Jun 07, 2024 | 165.65 | 166.43 | 164.65 | 164.77 | 164.77 | 1,504,400 |
Jun 06, 2024 | 167.12 | 168.68 | 165.45 | 165.67 | 165.67 | 1,521,300 |
Jun 05, 2024 | 166.64 | 167.75 | 165.07 | 167.43 | 167.43 | 1,554,500 |
Jun 04, 2024 | 163.06 | 166.29 | 161.38 | 165.96 | 165.96 | 1,729,900 |
Jun 03, 2024 | 160.25 | 163.73 | 160.01 | 163.64 | 163.64 | 1,776,200 |
May 31, 2024 | 160.16 | 160.84 | 158.45 | 160.36 | 160.36 | 2,263,900 |
May 30, 2024 | 159.68 | 160.73 | 157.87 | 159.78 | 159.78 | 1,223,200 |
May 29, 2024 | 155.72 | 160.40 | 155.60 | 159.68 | 159.68 | 2,034,300 |
May 28, 2024 | 154.97 | 157.37 | 153.96 | 156.79 | 156.79 | 2,223,700 |
May 24, 2024 | 152.44 | 155.17 | 151.78 | 154.60 | 154.60 | 1,623,900 |
May 23, 2024 | 153.52 | 154.54 | 151.33 | 152.33 | 152.33 | 2,269,500 |
May 22, 2024 | 151.38 | 153.07 | 149.68 | 150.61 | 150.61 | 1,510,400 |
May 21, 2024 | 150.00 | 152.74 | 150.00 | 151.42 | 151.42 | 1,862,900 |
May 20, 2024 | 147.10 | 151.01 | 146.67 | 150.90 | 150.90 | 2,187,100 |
May 17, 2024 | 151.64 | 154.41 | 146.20 | 147.84 | 147.84 | 5,612,200 |
May 16, 2024 | 148.97 | 148.97 | 145.50 | 146.08 | 146.08 | 3,603,400 |
May 15, 2024 | 145.77 | 148.25 | 145.45 | 148.08 | 148.08 | 1,832,500 |
May 14, 2024 | 144.01 | 145.31 | 143.55 | 144.96 | 144.96 | 1,608,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |