Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 135.05 | 138.72 | 135.05 | 138.65 | 138.65 | 274,300 |
03 Oct 2024 | 134.72 | 134.88 | 133.07 | 134.58 | 134.58 | 264,900 |
02 Oct 2024 | 135.78 | 136.10 | 134.67 | 134.84 | 134.84 | 275,400 |
01 Oct 2024 | 134.64 | 136.44 | 133.86 | 135.34 | 135.34 | 263,200 |
30 Sept 2024 | 135.38 | 135.38 | 133.56 | 134.60 | 134.60 | 260,700 |
27 Sept 2024 | 136.56 | 137.21 | 135.00 | 135.12 | 135.12 | 186,500 |
26 Sept 2024 | 135.46 | 136.97 | 135.06 | 136.27 | 136.27 | 265,900 |
25 Sept 2024 | 136.70 | 137.17 | 134.99 | 135.28 | 135.28 | 265,900 |
24 Sept 2024 | 136.38 | 136.84 | 135.56 | 135.91 | 135.91 | 232,900 |
23 Sept 2024 | 135.87 | 137.10 | 135.39 | 136.89 | 136.89 | 222,600 |
20 Sept 2024 | 137.08 | 137.32 | 135.56 | 135.62 | 135.62 | 1,595,200 |
19 Sept 2024 | 136.72 | 137.08 | 134.63 | 136.63 | 136.63 | 374,200 |
18 Sept 2024 | 136.41 | 137.29 | 135.33 | 135.54 | 135.54 | 310,600 |
17 Sept 2024 | 136.19 | 137.28 | 135.32 | 136.52 | 136.52 | 326,700 |
16 Sept 2024 | 135.03 | 136.58 | 135.03 | 136.12 | 136.12 | 299,200 |
13 Sept 2024 | 133.79 | 134.47 | 133.48 | 134.27 | 134.27 | 210,800 |
12 Sept 2024 | 132.50 | 133.38 | 131.66 | 133.24 | 133.24 | 241,400 |
11 Sept 2024 | 134.07 | 134.07 | 131.51 | 132.53 | 132.53 | 241,600 |
10 Sept 2024 | 137.12 | 137.95 | 133.92 | 134.70 | 134.70 | 338,100 |
09 Sept 2024 | 134.66 | 137.69 | 134.65 | 137.03 | 137.03 | 383,400 |
06 Sept 2024 | 132.96 | 134.26 | 132.96 | 134.08 | 134.08 | 353,200 |
05 Sept 2024 | 134.12 | 134.12 | 132.10 | 133.06 | 133.06 | 222,700 |
04 Sept 2024 | 133.53 | 134.61 | 132.37 | 133.61 | 133.61 | 239,400 |
03 Sept 2024 | 133.26 | 134.75 | 132.70 | 133.05 | 133.05 | 243,500 |
30 Aug 2024 | 133.04 | 133.76 | 132.04 | 133.62 | 133.62 | 474,400 |
29 Aug 2024 | 133.00 | 133.20 | 131.43 | 132.61 | 132.61 | 177,500 |
28 Aug 2024 | 130.93 | 133.22 | 130.63 | 132.25 | 132.25 | 147,600 |
27 Aug 2024 | 131.47 | 132.04 | 130.56 | 130.94 | 130.94 | 234,800 |
26 Aug 2024 | 132.35 | 133.24 | 131.35 | 131.49 | 131.49 | 196,500 |
23 Aug 2024 | 131.60 | 132.60 | 131.04 | 131.59 | 131.59 | 183,400 |
22 Aug 2024 | 130.12 | 131.10 | 129.60 | 130.94 | 130.94 | 267,100 |
21 Aug 2024 | 129.04 | 130.45 | 128.24 | 130.04 | 130.04 | 172,700 |
20 Aug 2024 | 128.96 | 128.96 | 127.82 | 128.13 | 128.13 | 125,900 |
19 Aug 2024 | 129.43 | 130.17 | 128.78 | 129.24 | 129.24 | 169,900 |
16 Aug 2024 | 128.36 | 129.40 | 128.31 | 129.12 | 129.12 | 147,800 |
15 Aug 2024 | 128.81 | 129.03 | 127.51 | 128.12 | 128.12 | 195,600 |
14 Aug 2024 | 126.92 | 127.75 | 126.92 | 127.72 | 127.72 | 120,900 |
13 Aug 2024 | 125.73 | 126.62 | 124.72 | 126.59 | 126.59 | 189,200 |
12 Aug 2024 | 127.62 | 127.62 | 124.95 | 125.14 | 125.14 | 193,800 |
09 Aug 2024 | 126.85 | 127.45 | 125.95 | 127.29 | 127.29 | 283,600 |
08 Aug 2024 | 123.63 | 127.22 | 123.40 | 127.19 | 127.19 | 285,800 |
07 Aug 2024 | 123.30 | 125.79 | 122.48 | 123.47 | 123.47 | 290,400 |
06 Aug 2024 | 123.99 | 125.83 | 123.91 | 124.34 | 124.34 | 341,600 |
05 Aug 2024 | 125.80 | 125.80 | 122.92 | 123.39 | 123.39 | 439,100 |
02 Aug 2024 | 127.81 | 128.79 | 126.11 | 127.80 | 127.80 | 410,100 |
01 Aug 2024 | 131.56 | 132.00 | 126.69 | 128.78 | 128.78 | 261,000 |
31 Jul 2024 | 131.37 | 131.45 | 129.99 | 130.96 | 130.96 | 360,300 |
30 Jul 2024 | 128.85 | 131.05 | 128.57 | 130.93 | 130.93 | 248,300 |
29 Jul 2024 | 128.22 | 128.50 | 127.43 | 128.26 | 128.26 | 243,100 |
26 Jul 2024 | 125.38 | 128.36 | 124.75 | 128.00 | 128.00 | 217,500 |
25 Jul 2024 | 124.89 | 126.52 | 124.52 | 124.70 | 124.70 | 292,300 |
24 Jul 2024 | 125.41 | 126.25 | 124.43 | 124.56 | 124.56 | 280,500 |
23 Jul 2024 | 124.89 | 125.45 | 123.50 | 125.21 | 125.21 | 315,800 |
22 Jul 2024 | 125.06 | 125.61 | 123.81 | 124.88 | 124.88 | 452,200 |
19 Jul 2024 | 131.16 | 131.16 | 124.48 | 124.92 | 124.92 | 344,100 |
18 Jul 2024 | 131.73 | 134.02 | 131.06 | 131.48 | 131.48 | 208,800 |
17 Jul 2024 | 128.89 | 132.56 | 128.89 | 132.16 | 132.16 | 367,400 |
16 Jul 2024 | 127.50 | 129.30 | 127.31 | 128.82 | 128.82 | 245,800 |
15 Jul 2024 | 125.57 | 127.49 | 125.57 | 126.73 | 126.73 | 301,700 |
15 Jul 2024 | 0.71 Dividend | |||||
12 Jul 2024 | 125.07 | 126.50 | 124.33 | 126.02 | 125.31 | 244,100 |
11 Jul 2024 | 123.62 | 125.05 | 122.99 | 124.47 | 123.77 | 257,300 |
10 Jul 2024 | 121.53 | 123.11 | 121.29 | 122.70 | 122.01 | 248,900 |
09 Jul 2024 | 120.58 | 122.53 | 120.58 | 121.13 | 120.45 | 202,900 |
08 Jul 2024 | 120.56 | 121.91 | 120.22 | 120.90 | 120.22 | 366,300 |
05 Jul 2024 | 121.06 | 121.06 | 118.97 | 119.65 | 118.98 | 773,300 |
03 Jul 2024 | 123.05 | 123.31 | 121.10 | 121.10 | 120.42 | 201,800 |
02 Jul 2024 | 122.44 | 123.68 | 122.12 | 123.00 | 122.31 | 405,800 |
01 Jul 2024 | 124.62 | 124.62 | 122.52 | 122.93 | 122.24 | 290,200 |
28 Jun 2024 | 124.82 | 125.92 | 121.97 | 123.02 | 122.33 | 647,400 |
27 Jun 2024 | 124.38 | 125.88 | 124.13 | 125.45 | 124.74 | 301,000 |
26 Jun 2024 | 124.26 | 124.35 | 122.51 | 124.30 | 123.60 | 240,800 |
25 Jun 2024 | 126.48 | 126.99 | 124.64 | 124.81 | 124.11 | 246,700 |
24 Jun 2024 | 126.78 | 128.09 | 126.43 | 126.53 | 125.82 | 249,900 |
21 Jun 2024 | 127.83 | 127.83 | 125.96 | 126.29 | 125.58 | 642,800 |
20 Jun 2024 | 125.67 | 127.85 | 125.67 | 127.58 | 126.86 | 213,300 |
18 Jun 2024 | 125.18 | 126.61 | 124.99 | 126.43 | 125.72 | 196,100 |
17 Jun 2024 | 124.19 | 125.07 | 123.12 | 125.00 | 124.30 | 184,900 |
14 Jun 2024 | 123.89 | 124.81 | 123.17 | 124.14 | 123.44 | 171,800 |
13 Jun 2024 | 125.12 | 125.27 | 123.66 | 124.95 | 124.25 | 185,500 |
12 Jun 2024 | 126.05 | 127.03 | 125.10 | 125.41 | 124.70 | 167,800 |
11 Jun 2024 | 126.75 | 126.75 | 124.92 | 125.39 | 124.68 | 213,300 |
10 Jun 2024 | 127.29 | 127.96 | 126.46 | 127.30 | 126.58 | 205,200 |
07 Jun 2024 | 128.91 | 130.10 | 128.13 | 128.15 | 127.43 | 240,300 |
06 Jun 2024 | 128.08 | 128.76 | 127.20 | 128.64 | 127.92 | 216,300 |
05 Jun 2024 | 128.13 | 128.16 | 125.50 | 127.75 | 127.03 | 237,200 |
04 Jun 2024 | 128.08 | 128.63 | 127.09 | 127.94 | 127.22 | 255,600 |
03 Jun 2024 | 129.91 | 129.91 | 127.80 | 128.79 | 128.06 | 163,400 |
31 May 2024 | 128.23 | 129.92 | 128.14 | 129.91 | 129.18 | 369,400 |
30 May 2024 | 125.83 | 128.03 | 125.14 | 127.68 | 126.96 | 202,800 |
29 May 2024 | 125.91 | 126.29 | 124.83 | 125.35 | 124.64 | 200,600 |
28 May 2024 | 128.71 | 129.29 | 126.45 | 126.49 | 125.78 | 178,600 |
24 May 2024 | 128.99 | 129.25 | 128.18 | 129.03 | 128.30 | 119,600 |
23 May 2024 | 131.17 | 131.19 | 128.45 | 128.57 | 127.85 | 223,700 |
22 May 2024 | 132.06 | 132.98 | 131.03 | 131.40 | 130.66 | 189,000 |
21 May 2024 | 132.46 | 134.02 | 132.20 | 132.62 | 131.87 | 165,600 |
20 May 2024 | 133.63 | 133.68 | 132.03 | 132.32 | 131.57 | 169,400 |
17 May 2024 | 133.98 | 134.15 | 133.23 | 133.55 | 132.80 | 230,200 |
16 May 2024 | 131.96 | 133.96 | 131.92 | 133.53 | 132.78 | 291,300 |
15 May 2024 | 130.81 | 131.91 | 130.65 | 131.15 | 130.41 | 308,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |