Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 152.00 | 156.05 | 151.86 | 154.22 | 154.22 | 778,027 |
Nov 22, 2024 | 149.60 | 150.02 | 147.29 | 149.48 | 149.48 | 1,493,500 |
Nov 21, 2024 | 144.81 | 150.87 | 144.03 | 148.81 | 148.81 | 2,130,600 |
Nov 20, 2024 | 146.71 | 146.92 | 143.76 | 145.34 | 145.34 | 1,412,200 |
Nov 19, 2024 | 145.72 | 147.18 | 144.28 | 145.99 | 145.99 | 2,288,800 |
Nov 18, 2024 | 153.20 | 153.58 | 148.39 | 148.49 | 148.49 | 1,902,000 |
Nov 15, 2024 | 150.50 | 153.36 | 148.40 | 152.87 | 152.87 | 1,907,800 |
Nov 14, 2024 | 160.80 | 161.10 | 152.86 | 153.43 | 153.43 | 2,629,600 |
Nov 13, 2024 | 149.60 | 161.86 | 148.36 | 161.20 | 161.20 | 3,756,200 |
Nov 12, 2024 | 149.50 | 159.55 | 147.26 | 152.26 | 152.26 | 6,324,600 |
Nov 11, 2024 | 124.00 | 128.26 | 123.73 | 125.37 | 125.37 | 3,503,200 |
Nov 08, 2024 | 118.90 | 121.40 | 118.54 | 121.25 | 121.25 | 2,519,700 |
Nov 07, 2024 | 114.61 | 118.88 | 114.31 | 118.68 | 118.68 | 1,715,900 |
Nov 06, 2024 | 113.99 | 114.45 | 111.70 | 114.22 | 114.22 | 1,960,800 |
Nov 05, 2024 | 108.87 | 110.78 | 108.50 | 110.14 | 110.14 | 1,073,400 |
Nov 04, 2024 | 109.76 | 109.98 | 108.00 | 109.06 | 109.06 | 2,879,400 |
Nov 01, 2024 | 110.00 | 111.23 | 108.54 | 110.26 | 110.26 | 1,859,700 |
Oct 31, 2024 | 110.55 | 111.79 | 107.53 | 108.92 | 108.92 | 3,506,300 |
Oct 30, 2024 | 111.44 | 112.03 | 110.39 | 111.25 | 111.25 | 1,791,500 |
Oct 29, 2024 | 110.39 | 112.41 | 110.15 | 112.05 | 112.05 | 1,754,100 |
Oct 28, 2024 | 110.44 | 111.33 | 110.18 | 110.97 | 110.97 | 3,697,400 |
Oct 25, 2024 | 110.63 | 112.20 | 109.45 | 109.84 | 109.84 | 1,628,400 |
Oct 24, 2024 | 110.60 | 111.22 | 109.27 | 110.57 | 110.57 | 1,821,800 |
Oct 23, 2024 | 112.41 | 113.35 | 109.60 | 110.18 | 110.18 | 1,293,800 |
Oct 22, 2024 | 112.91 | 114.13 | 112.14 | 112.79 | 112.79 | 1,321,100 |
Oct 21, 2024 | 113.40 | 115.09 | 112.57 | 114.35 | 114.35 | 1,213,000 |
Oct 18, 2024 | 113.50 | 114.46 | 113.22 | 114.20 | 114.20 | 1,870,400 |
Oct 17, 2024 | 114.00 | 114.66 | 111.87 | 112.65 | 112.65 | 1,265,900 |
Oct 16, 2024 | 112.98 | 113.23 | 110.69 | 112.52 | 112.52 | 1,867,600 |
Oct 15, 2024 | 115.33 | 115.69 | 111.15 | 112.98 | 112.98 | 2,059,800 |
Oct 11, 2024 | 113.00 | 115.93 | 112.60 | 114.59 | 114.59 | 2,009,600 |
Oct 10, 2024 | 113.51 | 115.04 | 113.30 | 113.81 | 113.81 | 1,524,600 |
Oct 09, 2024 | 113.02 | 115.10 | 113.02 | 114.40 | 114.40 | 2,649,700 |
Oct 08, 2024 | 110.67 | 113.57 | 110.67 | 112.76 | 112.76 | 4,256,800 |
Oct 07, 2024 | 111.26 | 111.64 | 109.45 | 110.19 | 110.19 | 3,953,500 |
Oct 04, 2024 | 108.33 | 112.17 | 107.95 | 111.91 | 111.91 | 3,274,600 |
Oct 03, 2024 | 106.19 | 107.31 | 105.28 | 105.98 | 105.98 | 2,480,500 |
Oct 02, 2024 | 105.73 | 107.07 | 105.18 | 106.83 | 106.83 | 1,365,900 |
Oct 01, 2024 | 108.01 | 108.45 | 105.01 | 105.98 | 105.98 | 2,157,400 |
Sep 30, 2024 | 106.31 | 108.54 | 106.01 | 108.35 | 108.35 | 2,246,500 |
Sep 27, 2024 | 108.90 | 109.34 | 107.06 | 107.11 | 107.11 | 1,687,600 |
Sep 26, 2024 | 108.50 | 109.23 | 106.08 | 108.84 | 108.84 | 3,437,800 |
Sep 25, 2024 | 107.73 | 108.74 | 106.53 | 106.89 | 106.89 | 1,407,300 |
Sep 24, 2024 | 108.85 | 109.31 | 106.33 | 107.96 | 107.96 | 3,377,900 |
Sep 23, 2024 | 107.00 | 109.00 | 106.71 | 108.23 | 108.23 | 1,711,500 |
Sep 20, 2024 | 106.59 | 107.81 | 105.02 | 106.76 | 106.76 | 8,426,000 |
Sep 19, 2024 | 105.00 | 107.59 | 104.11 | 106.74 | 106.74 | 4,844,200 |
Sep 18, 2024 | 101.25 | 104.32 | 101.25 | 102.50 | 102.50 | 2,357,600 |
Sep 17, 2024 | 102.75 | 103.05 | 100.20 | 101.27 | 101.27 | 2,450,100 |
Sep 16, 2024 | 98.16 | 100.15 | 97.17 | 99.98 | 99.98 | 2,332,500 |
Sep 13, 2024 | 97.44 | 99.70 | 97.44 | 98.44 | 98.44 | 1,547,600 |
Sep 12, 2024 | 96.00 | 97.75 | 94.66 | 96.84 | 96.84 | 2,810,000 |
Sep 11, 2024 | 93.19 | 97.35 | 92.74 | 97.07 | 97.07 | 2,269,800 |
Sep 10, 2024 | 93.29 | 93.50 | 91.14 | 92.77 | 92.77 | 2,756,600 |
Sep 09, 2024 | 93.01 | 94.27 | 91.13 | 92.40 | 92.40 | 1,360,800 |
Sep 06, 2024 | 95.00 | 95.31 | 89.40 | 90.89 | 90.89 | 2,312,000 |
Sep 05, 2024 | 94.32 | 95.86 | 93.75 | 94.74 | 94.74 | 1,378,500 |
Sep 04, 2024 | 96.06 | 96.96 | 94.10 | 94.90 | 94.90 | 1,417,600 |
Sep 03, 2024 | 99.03 | 99.11 | 95.98 | 96.58 | 96.58 | 2,291,900 |
Aug 30, 2024 | 99.30 | 100.21 | 98.69 | 99.81 | 99.81 | 2,291,000 |
Aug 29, 2024 | 98.34 | 100.10 | 98.29 | 98.89 | 98.89 | 2,238,300 |
Aug 28, 2024 | 100.07 | 100.08 | 96.74 | 97.76 | 97.76 | 2,974,500 |
Aug 27, 2024 | 100.26 | 100.69 | 98.17 | 100.21 | 100.21 | 1,502,100 |
Aug 26, 2024 | 102.40 | 103.59 | 101.03 | 101.10 | 101.10 | 2,412,300 |
Aug 23, 2024 | 101.90 | 103.23 | 101.40 | 102.90 | 102.90 | 3,507,400 |
Aug 22, 2024 | 103.01 | 103.69 | 101.05 | 101.17 | 101.17 | 1,421,300 |
Aug 21, 2024 | 101.95 | 103.60 | 101.88 | 103.54 | 103.54 | 2,547,400 |
Aug 20, 2024 | 102.20 | 103.12 | 101.10 | 101.99 | 101.99 | 1,413,800 |
Aug 19, 2024 | 101.98 | 102.52 | 101.00 | 102.47 | 102.47 | 1,659,400 |
Aug 16, 2024 | 102.05 | 103.33 | 101.69 | 102.04 | 102.04 | 1,253,100 |
Aug 15, 2024 | 100.33 | 102.81 | 100.33 | 102.78 | 102.78 | 3,392,800 |
Aug 14, 2024 | 96.27 | 98.38 | 95.86 | 98.22 | 98.22 | 2,188,700 |
Aug 13, 2024 | 94.51 | 96.07 | 94.31 | 95.84 | 95.84 | 2,008,500 |
Aug 12, 2024 | 94.97 | 97.11 | 93.50 | 93.90 | 93.90 | 3,594,500 |
Aug 09, 2024 | 93.46 | 95.18 | 92.63 | 95.13 | 95.13 | 1,860,200 |
Aug 08, 2024 | 88.57 | 94.45 | 88.01 | 94.15 | 94.15 | 4,876,200 |
Aug 07, 2024 | 88.26 | 93.01 | 87.42 | 87.87 | 87.87 | 8,458,000 |
Aug 06, 2024 | 73.23 | 75.50 | 72.36 | 74.56 | 74.56 | 5,739,200 |
Aug 02, 2024 | 76.00 | 76.40 | 72.81 | 75.41 | 75.41 | 6,073,900 |
Aug 01, 2024 | 85.16 | 85.58 | 79.52 | 80.64 | 80.64 | 4,452,400 |
Jul 31, 2024 | 83.37 | 85.34 | 83.07 | 84.56 | 84.56 | 2,732,700 |
Jul 30, 2024 | 82.95 | 84.51 | 81.61 | 82.00 | 82.00 | 1,734,300 |
Jul 29, 2024 | 83.27 | 83.86 | 82.38 | 82.94 | 82.94 | 1,793,700 |
Jul 26, 2024 | 84.60 | 84.93 | 82.73 | 82.93 | 82.93 | 1,375,000 |
Jul 25, 2024 | 81.95 | 84.14 | 80.26 | 82.20 | 82.20 | 1,680,600 |
Jul 24, 2024 | 85.58 | 86.15 | 81.74 | 81.87 | 81.87 | 2,109,400 |
Jul 23, 2024 | 86.62 | 87.57 | 86.34 | 86.37 | 86.37 | 1,393,700 |
Jul 22, 2024 | 87.50 | 87.75 | 84.57 | 86.26 | 86.26 | 2,385,700 |
Jul 19, 2024 | 86.00 | 88.07 | 85.78 | 86.76 | 86.76 | 2,956,200 |
Jul 18, 2024 | 90.15 | 90.37 | 86.04 | 86.56 | 86.56 | 3,954,000 |
Jul 17, 2024 | 92.93 | 93.51 | 87.18 | 88.71 | 88.71 | 3,645,100 |
Jul 16, 2024 | 92.30 | 95.76 | 91.23 | 95.32 | 95.32 | 3,247,500 |
Jul 15, 2024 | 89.00 | 89.09 | 87.44 | 87.82 | 87.82 | 2,197,200 |
Jul 12, 2024 | 89.89 | 89.94 | 88.11 | 88.50 | 88.50 | 4,522,200 |
Jul 11, 2024 | 89.32 | 89.98 | 88.24 | 89.08 | 89.08 | 3,751,300 |
Jul 10, 2024 | 90.41 | 90.42 | 88.03 | 89.35 | 89.35 | 2,103,600 |
Jul 09, 2024 | 91.54 | 92.07 | 89.66 | 90.13 | 90.13 | 1,371,200 |
Jul 08, 2024 | 92.13 | 92.39 | 91.32 | 91.91 | 91.91 | 1,051,500 |
Jul 05, 2024 | 91.24 | 92.75 | 90.56 | 92.19 | 92.19 | 2,103,900 |
Jul 04, 2024 | 92.16 | 92.16 | 91.06 | 91.37 | 91.37 | 363,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |