Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 147.71 | 148.26 | 146.60 | 147.04 | 147.04 | 61,900 |
Oct 17, 2024 | 147.18 | 148.71 | 146.35 | 147.70 | 147.70 | 74,600 |
Oct 16, 2024 | 147.57 | 147.57 | 145.56 | 145.91 | 145.91 | 119,900 |
Oct 15, 2024 | 145.67 | 149.07 | 144.37 | 148.00 | 148.00 | 216,200 |
Oct 11, 2024 | 143.44 | 146.04 | 143.25 | 145.46 | 145.46 | 83,600 |
Oct 10, 2024 | 142.26 | 143.58 | 142.26 | 143.00 | 143.00 | 89,400 |
Oct 09, 2024 | 139.31 | 143.56 | 139.31 | 143.31 | 143.31 | 117,500 |
Oct 08, 2024 | 136.74 | 139.43 | 136.73 | 139.29 | 139.29 | 61,100 |
Oct 07, 2024 | 138.38 | 138.38 | 136.07 | 136.74 | 136.74 | 52,800 |
Oct 04, 2024 | 136.86 | 138.47 | 136.27 | 138.35 | 138.35 | 64,200 |
Oct 03, 2024 | 137.09 | 137.34 | 135.04 | 136.28 | 136.28 | 84,800 |
Oct 02, 2024 | 137.56 | 138.66 | 137.02 | 137.30 | 137.30 | 81,900 |
Oct 01, 2024 | 139.11 | 139.11 | 135.89 | 137.66 | 137.66 | 86,500 |
Sep 30, 2024 | 137.85 | 139.35 | 135.87 | 139.17 | 139.17 | 193,900 |
Sep 27, 2024 | 141.35 | 141.35 | 137.85 | 137.99 | 137.99 | 114,400 |
Sep 26, 2024 | 139.73 | 141.45 | 139.01 | 141.35 | 141.35 | 119,800 |
Sep 25, 2024 | 137.71 | 139.15 | 137.33 | 137.94 | 137.94 | 90,700 |
Sep 24, 2024 | 139.78 | 139.78 | 136.89 | 137.80 | 137.80 | 78,700 |
Sep 23, 2024 | 139.29 | 140.33 | 137.75 | 139.88 | 139.88 | 297,500 |
Sep 20, 2024 | 139.07 | 140.06 | 138.67 | 139.08 | 139.08 | 183,000 |
Sep 19, 2024 | 137.88 | 140.00 | 137.07 | 139.67 | 139.67 | 135,500 |
Sep 18, 2024 | 134.79 | 137.50 | 134.47 | 136.39 | 136.39 | 112,400 |
Sep 17, 2024 | 136.19 | 136.82 | 134.69 | 134.73 | 134.73 | 125,700 |
Sep 16, 2024 | 133.37 | 135.66 | 133.37 | 135.44 | 135.44 | 69,000 |
Sep 13, 2024 | 132.68 | 133.76 | 132.52 | 133.37 | 133.37 | 86,400 |
Sep 12, 2024 | 131.58 | 133.60 | 131.51 | 132.82 | 132.82 | 73,400 |
Sep 11, 2024 | 130.53 | 132.75 | 129.47 | 131.58 | 131.58 | 114,700 |
Sep 10, 2024 | 130.89 | 131.24 | 128.77 | 131.03 | 131.03 | 120,500 |
Sep 09, 2024 | 129.89 | 132.43 | 128.73 | 130.71 | 130.71 | 113,500 |
Sep 06, 2024 | 128.74 | 129.72 | 126.16 | 128.20 | 128.20 | 134,600 |
Sep 05, 2024 | 132.30 | 136.13 | 128.40 | 128.76 | 128.76 | 188,200 |
Sep 04, 2024 | 134.05 | 134.50 | 132.32 | 133.37 | 133.37 | 139,300 |
Sep 03, 2024 | 135.89 | 136.92 | 134.05 | 135.05 | 135.05 | 115,100 |
Aug 30, 2024 | 134.72 | 136.72 | 134.14 | 135.89 | 135.89 | 232,100 |
Aug 29, 2024 | 134.23 | 136.30 | 134.23 | 134.75 | 134.75 | 62,500 |
Aug 28, 2024 | 136.39 | 137.03 | 134.13 | 134.16 | 134.16 | 63,700 |
Aug 27, 2024 | 134.85 | 137.08 | 134.85 | 136.39 | 136.39 | 76,100 |
Aug 26, 2024 | 134.29 | 135.82 | 133.37 | 135.55 | 135.55 | 85,700 |
Aug 23, 2024 | 136.56 | 136.56 | 133.73 | 134.59 | 134.59 | 72,800 |
Aug 22, 2024 | 137.29 | 137.96 | 135.29 | 135.29 | 135.29 | 48,400 |
Aug 21, 2024 | 136.67 | 136.92 | 135.28 | 136.92 | 136.92 | 53,900 |
Aug 20, 2024 | 136.98 | 137.73 | 135.98 | 136.55 | 136.55 | 42,900 |
Aug 19, 2024 | 137.05 | 137.33 | 136.46 | 137.01 | 137.01 | 72,600 |
Aug 16, 2024 | 136.13 | 137.50 | 135.48 | 136.91 | 136.91 | 71,400 |
Aug 15, 2024 | 135.01 | 136.95 | 134.78 | 136.18 | 136.18 | 52,000 |
Aug 14, 2024 | 131.79 | 134.00 | 131.50 | 133.86 | 133.86 | 162,700 |
Aug 13, 2024 | 132.29 | 132.98 | 131.34 | 131.81 | 131.81 | 85,900 |
Aug 12, 2024 | 133.35 | 133.35 | 131.79 | 132.03 | 132.03 | 62,300 |
Aug 09, 2024 | 130.58 | 132.79 | 130.34 | 132.69 | 132.69 | 70,600 |
Aug 08, 2024 | 130.05 | 131.16 | 129.65 | 130.59 | 130.59 | 83,000 |
Aug 07, 2024 | 130.07 | 131.50 | 128.60 | 129.18 | 129.18 | 84,600 |
Aug 06, 2024 | 131.10 | 131.32 | 128.91 | 129.16 | 129.16 | 223,500 |
Aug 02, 2024 | 136.01 | 136.49 | 132.13 | 132.81 | 132.81 | 163,900 |
Aug 01, 2024 | 140.35 | 141.12 | 137.79 | 138.16 | 138.16 | 84,700 |
Jul 31, 2024 | 141.20 | 141.82 | 140.18 | 140.42 | 140.42 | 107,200 |
Jul 30, 2024 | 139.76 | 140.29 | 138.12 | 139.28 | 139.28 | 133,400 |
Jul 29, 2024 | 139.43 | 140.18 | 138.83 | 139.48 | 139.48 | 76,800 |
Jul 26, 2024 | 138.51 | 139.70 | 138.28 | 138.95 | 138.95 | 34,900 |
Jul 25, 2024 | 136.87 | 138.94 | 136.25 | 137.77 | 137.77 | 81,600 |
Jul 24, 2024 | 138.02 | 139.14 | 136.24 | 136.42 | 136.42 | 94,600 |
Jul 23, 2024 | 138.00 | 140.24 | 137.75 | 139.12 | 139.12 | 76,900 |
Jul 22, 2024 | 137.64 | 138.10 | 136.48 | 137.62 | 137.62 | 70,900 |
Jul 19, 2024 | 135.13 | 137.07 | 135.13 | 136.51 | 136.51 | 60,300 |
Jul 18, 2024 | 137.67 | 137.67 | 134.33 | 135.12 | 135.12 | 123,000 |
Jul 17, 2024 | 140.00 | 141.09 | 136.44 | 137.19 | 137.19 | 119,300 |
Jul 16, 2024 | 141.14 | 143.33 | 141.14 | 141.92 | 141.92 | 89,900 |
Jul 15, 2024 | 138.04 | 141.12 | 138.04 | 140.82 | 140.82 | 89,100 |
Jul 12, 2024 | 136.46 | 138.41 | 136.46 | 137.76 | 137.76 | 64,500 |
Jul 11, 2024 | 135.94 | 137.32 | 135.70 | 136.40 | 136.40 | 63,000 |
Jul 10, 2024 | 136.63 | 137.30 | 134.38 | 135.83 | 135.83 | 85,100 |
Jul 09, 2024 | 136.12 | 138.57 | 135.27 | 136.76 | 136.76 | 83,300 |
Jul 08, 2024 | 134.71 | 136.48 | 133.94 | 136.38 | 136.38 | 110,900 |
Jul 05, 2024 | 134.64 | 135.65 | 134.45 | 134.70 | 134.70 | 114,100 |
Jul 04, 2024 | 135.48 | 135.48 | 133.85 | 134.71 | 134.71 | 24,600 |
Jul 03, 2024 | 136.00 | 136.80 | 133.37 | 133.61 | 133.61 | 64,700 |
Jul 02, 2024 | 133.30 | 136.50 | 133.30 | 136.22 | 136.22 | 133,800 |
Jun 28, 2024 | 133.21 | 135.35 | 132.00 | 132.55 | 132.55 | 112,200 |
Jun 27, 2024 | 130.56 | 133.40 | 130.54 | 133.15 | 133.15 | 93,300 |
Jun 26, 2024 | 129.73 | 130.56 | 128.99 | 130.42 | 130.42 | 99,000 |
Jun 25, 2024 | 129.72 | 130.14 | 128.39 | 129.47 | 129.47 | 128,500 |
Jun 24, 2024 | 129.00 | 130.29 | 128.44 | 129.13 | 129.13 | 129,500 |
Jun 21, 2024 | 128.00 | 129.77 | 127.72 | 129.16 | 129.16 | 403,200 |
Jun 20, 2024 | 129.46 | 130.67 | 126.86 | 127.86 | 127.86 | 104,100 |
Jun 19, 2024 | 129.65 | 130.41 | 126.07 | 128.95 | 128.95 | 70,400 |
Jun 18, 2024 | 129.70 | 130.15 | 128.97 | 130.04 | 130.04 | 89,000 |
Jun 17, 2024 | 129.08 | 130.42 | 127.96 | 130.09 | 130.09 | 127,800 |
Jun 14, 2024 | 130.37 | 131.12 | 128.75 | 129.20 | 129.20 | 127,100 |
Jun 13, 2024 | 129.33 | 131.03 | 129.29 | 130.36 | 130.36 | 139,100 |
Jun 12, 2024 | 127.26 | 129.38 | 127.25 | 129.14 | 129.14 | 142,300 |
Jun 11, 2024 | 126.90 | 127.46 | 126.20 | 126.94 | 126.94 | 73,200 |
Jun 10, 2024 | 125.35 | 127.20 | 125.02 | 126.94 | 126.94 | 81,600 |
Jun 07, 2024 | 127.14 | 127.14 | 125.15 | 125.42 | 125.42 | 57,700 |
Jun 06, 2024 | 127.00 | 127.91 | 126.73 | 127.11 | 127.11 | 77,300 |
Jun 05, 2024 | 123.86 | 127.11 | 123.86 | 126.98 | 126.98 | 87,800 |
Jun 04, 2024 | 124.56 | 124.98 | 121.84 | 123.54 | 123.54 | 138,300 |
Jun 03, 2024 | 125.87 | 126.39 | 123.36 | 124.07 | 124.07 | 132,700 |
May 31, 2024 | 125.07 | 126.00 | 122.74 | 125.86 | 125.86 | 981,100 |
May 30, 2024 | 131.05 | 131.05 | 124.25 | 124.73 | 124.73 | 290,000 |
May 29, 2024 | 134.55 | 135.86 | 133.85 | 133.89 | 133.89 | 171,600 |
May 28, 2024 | 136.79 | 137.16 | 134.12 | 135.27 | 135.27 | 133,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |