Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 13, 2024 | 167.22 | 171.78 | 166.98 | 170.06 | 170.06 | 1,990,900 |
Sept 12, 2024 | 162.98 | 168.72 | 162.00 | 166.71 | 166.71 | 2,852,700 |
Sept 11, 2024 | 155.71 | 162.23 | 154.66 | 161.71 | 161.71 | 2,635,600 |
Sept 10, 2024 | 160.00 | 160.19 | 153.45 | 155.90 | 155.90 | 2,478,900 |
Sept 09, 2024 | 158.00 | 161.20 | 157.21 | 159.16 | 159.16 | 2,381,400 |
Sept 06, 2024 | 163.27 | 164.88 | 155.28 | 156.78 | 156.78 | 3,611,300 |
Sept 05, 2024 | 156.74 | 163.49 | 155.88 | 162.25 | 162.25 | 4,742,700 |
Sept 04, 2024 | 158.74 | 163.48 | 156.00 | 157.13 | 157.13 | 10,904,800 |
Sept 03, 2024 | 199.99 | 200.75 | 190.47 | 193.19 | 193.19 | 4,816,300 |
Aug 30, 2024 | 198.50 | 200.41 | 197.57 | 199.98 | 199.98 | 1,435,000 |
Aug 29, 2024 | 195.94 | 200.93 | 195.80 | 197.25 | 197.25 | 1,182,700 |
Aug 28, 2024 | 196.44 | 197.54 | 193.22 | 193.97 | 193.97 | 905,000 |
Aug 27, 2024 | 196.00 | 198.40 | 195.01 | 197.22 | 197.22 | 678,200 |
Aug 26, 2024 | 200.10 | 201.95 | 197.56 | 197.82 | 197.82 | 1,173,000 |
Aug 23, 2024 | 199.55 | 199.98 | 196.28 | 199.43 | 199.43 | 937,200 |
Aug 22, 2024 | 200.50 | 202.64 | 197.43 | 197.78 | 197.78 | 1,175,500 |
Aug 21, 2024 | 197.27 | 200.60 | 195.80 | 200.47 | 200.47 | 1,133,600 |
Aug 20, 2024 | 196.38 | 199.55 | 195.08 | 197.15 | 197.15 | 1,429,100 |
Aug 19, 2024 | 193.20 | 196.60 | 192.61 | 195.50 | 195.50 | 1,462,100 |
Aug 16, 2024 | 189.80 | 193.16 | 188.38 | 192.90 | 192.90 | 1,699,700 |
Aug 15, 2024 | 186.81 | 191.62 | 184.98 | 190.34 | 190.34 | 1,583,700 |
Aug 14, 2024 | 179.45 | 184.20 | 179.00 | 183.98 | 183.98 | 1,514,300 |
Aug 13, 2024 | 174.34 | 180.27 | 173.09 | 178.49 | 178.49 | 1,572,600 |
Aug 12, 2024 | 175.00 | 175.82 | 171.80 | 172.55 | 172.55 | 787,500 |
Aug 09, 2024 | 171.71 | 174.98 | 171.11 | 174.36 | 174.36 | 895,900 |
Aug 08, 2024 | 168.43 | 173.50 | 168.03 | 171.71 | 171.71 | 1,305,500 |
Aug 07, 2024 | 171.14 | 174.77 | 166.06 | 166.20 | 166.20 | 1,362,100 |
Aug 06, 2024 | 168.62 | 168.62 | 164.16 | 165.75 | 165.75 | 1,328,800 |
Aug 05, 2024 | 156.51 | 168.62 | 155.97 | 165.23 | 165.23 | 2,147,800 |
Aug 02, 2024 | 168.26 | 169.74 | 164.47 | 169.52 | 169.52 | 2,166,300 |
Aug 01, 2024 | 178.62 | 180.38 | 172.81 | 174.44 | 174.44 | 1,187,000 |
Jul 31, 2024 | 180.15 | 181.66 | 177.62 | 179.35 | 179.35 | 1,137,500 |
Jul 30, 2024 | 182.24 | 183.03 | 173.65 | 176.75 | 176.75 | 1,152,500 |
Jul 29, 2024 | 182.51 | 183.74 | 180.67 | 181.15 | 181.15 | 927,100 |
Jul 26, 2024 | 184.78 | 184.78 | 179.60 | 181.36 | 181.36 | 1,026,900 |
Jul 25, 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 182.00 | 1,776,900 |
Jul 24, 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 181.82 | 1,611,100 |
Jul 23, 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 191.07 | 1,293,900 |
Jul 22, 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 188.41 | 1,615,400 |
Jul 19, 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 188.54 | 1,624,900 |
Jul 18, 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 190.37 | 1,757,400 |
Jul 17, 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 194.93 | 2,055,000 |
Jul 16, 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 203.12 | 2,058,900 |
Jul 15, 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 204.47 | 2,555,300 |
Jul 12, 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 201.90 | 2,406,200 |
Jul 11, 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 195.92 | 1,472,400 |
Jul 10, 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 197.37 | 1,909,200 |
Jul 09, 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 197.36 | 1,559,300 |
Jul 08, 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 201.63 | 1,912,100 |
Jul 05, 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 201.65 | 1,693,400 |
Jul 03, 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 198.40 | 855,400 |
Jul 02, 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 196.66 | 1,725,000 |
Jul 01, 2024 | 193.00 | 199.21 | 191.79 | 198.62 | 198.62 | 3,074,200 |
Jun 28, 2024 | 189.88 | 193.96 | 189.00 | 192.19 | 192.19 | 3,002,600 |
Jun 27, 2024 | 179.84 | 191.97 | 179.71 | 189.20 | 189.20 | 3,186,300 |
Jun 26, 2024 | 182.01 | 182.01 | 177.72 | 178.92 | 178.92 | 2,047,100 |
Jun 25, 2024 | 181.15 | 183.56 | 179.81 | 182.52 | 182.52 | 1,491,200 |
Jun 24, 2024 | 177.92 | 181.42 | 177.02 | 181.06 | 181.06 | 1,647,500 |
Jun 21, 2024 | 179.00 | 180.24 | 176.24 | 179.55 | 179.55 | 3,430,300 |
Jun 20, 2024 | 179.61 | 179.91 | 175.05 | 178.58 | 178.58 | 2,021,000 |
Jun 18, 2024 | 183.51 | 183.51 | 178.89 | 179.41 | 179.41 | 2,294,300 |
Jun 17, 2024 | 183.00 | 185.58 | 180.76 | 184.38 | 184.38 | 1,790,400 |
Jun 14, 2024 | 185.01 | 186.00 | 182.16 | 184.22 | 184.22 | 2,529,300 |
Jun 13, 2024 | 189.15 | 189.16 | 179.77 | 181.05 | 181.05 | 2,705,600 |
Jun 12, 2024 | 190.29 | 193.27 | 187.10 | 188.83 | 188.83 | 2,785,200 |
Jun 11, 2024 | 184.50 | 189.14 | 184.34 | 187.65 | 187.65 | 2,385,000 |
Jun 10, 2024 | 181.05 | 188.24 | 181.01 | 183.91 | 183.91 | 2,980,800 |
Jun 07, 2024 | 178.50 | 181.81 | 176.50 | 180.99 | 180.99 | 2,128,200 |
Jun 06, 2024 | 174.39 | 180.18 | 173.63 | 178.93 | 178.93 | 2,741,700 |
Jun 05, 2024 | 172.10 | 176.80 | 170.89 | 174.57 | 174.57 | 2,857,500 |
Jun 04, 2024 | 168.75 | 170.81 | 166.12 | 169.14 | 169.14 | 2,314,400 |
Jun 03, 2024 | 170.35 | 172.09 | 166.17 | 169.02 | 169.02 | 3,573,800 |
May 31, 2024 | 183.00 | 183.70 | 163.44 | 169.96 | 169.96 | 10,109,800 |
May 30, 2024 | 162.50 | 163.00 | 155.25 | 156.65 | 156.65 | 5,161,700 |
May 29, 2024 | 160.89 | 166.60 | 160.77 | 164.37 | 164.37 | 2,026,300 |
May 28, 2024 | 170.46 | 172.69 | 161.29 | 164.16 | 164.16 | 4,265,100 |
May 24, 2024 | 171.00 | 173.77 | 170.82 | 171.64 | 171.64 | 1,290,500 |
May 23, 2024 | 176.00 | 176.00 | 170.83 | 171.91 | 171.91 | 1,300,700 |
May 22, 2024 | 176.37 | 176.85 | 172.75 | 174.16 | 174.16 | 1,630,000 |
May 21, 2024 | 178.05 | 178.99 | 174.35 | 176.98 | 176.98 | 1,788,200 |
May 20, 2024 | 178.86 | 181.10 | 178.04 | 180.60 | 180.60 | 1,242,500 |
May 17, 2024 | 179.93 | 180.52 | 177.85 | 178.86 | 178.86 | 1,466,400 |
May 16, 2024 | 179.77 | 181.99 | 178.90 | 179.31 | 179.31 | 1,736,300 |
May 15, 2024 | 180.00 | 183.27 | 178.43 | 181.13 | 181.13 | 1,506,400 |
May 14, 2024 | 175.87 | 178.23 | 175.31 | 176.82 | 176.82 | 1,228,900 |
May 13, 2024 | 176.26 | 176.95 | 173.66 | 175.00 | 175.00 | 966,900 |
May 10, 2024 | 173.00 | 175.17 | 171.75 | 174.62 | 174.62 | 1,405,600 |
May 09, 2024 | 171.84 | 174.14 | 169.57 | 171.96 | 171.96 | 2,012,500 |
May 08, 2024 | 175.46 | 175.48 | 164.41 | 171.00 | 171.00 | 3,862,000 |
May 07, 2024 | 176.88 | 178.89 | 173.54 | 176.89 | 176.89 | 1,352,300 |
May 06, 2024 | 178.00 | 178.86 | 175.88 | 178.14 | 178.14 | 1,303,800 |
May 03, 2024 | 177.77 | 178.64 | 171.50 | 177.11 | 177.11 | 2,492,900 |
May 02, 2024 | 175.19 | 176.40 | 171.38 | 176.37 | 176.37 | 1,013,500 |
May 01, 2024 | 173.00 | 177.01 | 170.96 | 172.31 | 172.31 | 1,132,700 |
Apr 30, 2024 | 177.92 | 178.53 | 172.01 | 172.94 | 172.94 | 1,653,800 |
Apr 29, 2024 | 177.84 | 179.97 | 177.10 | 179.04 | 179.04 | 1,296,200 |
Apr 26, 2024 | 176.51 | 179.90 | 175.08 | 177.05 | 177.05 | 1,341,800 |
Apr 25, 2024 | 173.68 | 176.42 | 172.25 | 174.81 | 174.81 | 1,078,700 |
Apr 24, 2024 | 179.14 | 181.80 | 176.04 | 177.46 | 177.46 | 1,372,100 |
Apr 23, 2024 | 171.21 | 178.25 | 171.21 | 176.92 | 176.92 | 2,180,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |