Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 166.00 | 173.90 | 164.90 | 173.59 | 173.59 | 1,197,100 |
10 Oct 2024 | 165.47 | 170.82 | 164.51 | 166.32 | 166.32 | 1,298,500 |
09 Oct 2024 | 175.86 | 175.86 | 168.64 | 172.29 | 172.29 | 1,236,700 |
08 Oct 2024 | 170.47 | 172.81 | 168.75 | 171.10 | 171.10 | 1,268,700 |
07 Oct 2024 | 163.75 | 175.69 | 162.68 | 173.82 | 173.82 | 2,488,600 |
04 Oct 2024 | 161.19 | 161.19 | 157.30 | 160.18 | 160.18 | 534,900 |
03 Oct 2024 | 161.05 | 161.83 | 157.44 | 158.02 | 158.02 | 754,600 |
02 Oct 2024 | 157.12 | 162.12 | 156.08 | 161.96 | 161.96 | 737,000 |
01 Oct 2024 | 158.20 | 161.76 | 155.87 | 158.17 | 158.17 | 914,000 |
30 Sept 2024 | 155.44 | 159.08 | 154.42 | 158.88 | 158.88 | 951,900 |
27 Sept 2024 | 154.00 | 157.67 | 153.20 | 154.84 | 154.84 | 919,900 |
26 Sept 2024 | 150.73 | 153.21 | 149.88 | 152.22 | 152.22 | 834,200 |
25 Sept 2024 | 150.94 | 152.00 | 147.46 | 147.61 | 147.61 | 721,900 |
24 Sept 2024 | 146.77 | 151.24 | 146.52 | 150.84 | 150.84 | 1,049,700 |
23 Sept 2024 | 143.01 | 146.78 | 142.95 | 146.24 | 146.24 | 1,037,300 |
20 Sept 2024 | 142.31 | 143.00 | 140.23 | 141.76 | 141.76 | 1,692,600 |
19 Sept 2024 | 147.58 | 147.58 | 142.25 | 142.91 | 142.91 | 1,229,300 |
18 Sept 2024 | 143.79 | 147.00 | 142.47 | 143.14 | 143.14 | 719,900 |
17 Sept 2024 | 142.73 | 144.59 | 141.85 | 143.72 | 143.72 | 967,000 |
16 Sept 2024 | 141.00 | 142.01 | 139.66 | 141.45 | 141.45 | 603,300 |
13 Sept 2024 | 142.32 | 143.61 | 139.85 | 140.53 | 140.53 | 779,400 |
12 Sept 2024 | 142.96 | 142.96 | 139.74 | 140.68 | 140.68 | 697,700 |
11 Sept 2024 | 142.44 | 143.47 | 138.63 | 143.20 | 143.20 | 546,900 |
10 Sept 2024 | 144.24 | 144.24 | 140.44 | 142.60 | 142.60 | 542,100 |
09 Sept 2024 | 140.94 | 144.76 | 140.17 | 142.37 | 142.37 | 748,500 |
06 Sept 2024 | 145.33 | 146.38 | 138.89 | 139.61 | 139.61 | 652,700 |
05 Sept 2024 | 146.36 | 146.78 | 143.12 | 145.26 | 145.26 | 645,600 |
04 Sept 2024 | 146.71 | 148.51 | 145.52 | 146.83 | 146.83 | 599,400 |
03 Sept 2024 | 155.36 | 155.36 | 146.15 | 147.03 | 147.03 | 648,900 |
30 Aug 2024 | 155.82 | 157.62 | 153.25 | 156.53 | 156.53 | 466,700 |
29 Aug 2024 | 155.00 | 157.64 | 153.71 | 155.00 | 155.00 | 481,000 |
28 Aug 2024 | 156.06 | 156.08 | 152.50 | 153.66 | 153.66 | 447,800 |
27 Aug 2024 | 156.37 | 156.82 | 153.81 | 156.06 | 156.06 | 466,500 |
26 Aug 2024 | 157.45 | 158.27 | 155.66 | 157.71 | 157.71 | 586,600 |
23 Aug 2024 | 151.76 | 157.14 | 151.76 | 156.85 | 156.85 | 497,800 |
22 Aug 2024 | 152.55 | 153.91 | 149.16 | 150.31 | 150.31 | 632,700 |
21 Aug 2024 | 152.97 | 154.50 | 151.55 | 152.55 | 152.55 | 582,600 |
20 Aug 2024 | 155.14 | 156.47 | 152.02 | 152.06 | 152.06 | 587,800 |
19 Aug 2024 | 151.00 | 155.13 | 151.00 | 155.10 | 155.10 | 729,600 |
16 Aug 2024 | 149.10 | 151.06 | 148.07 | 150.62 | 150.62 | 914,100 |
15 Aug 2024 | 146.17 | 149.24 | 146.17 | 149.04 | 149.04 | 785,900 |
14 Aug 2024 | 144.47 | 145.42 | 141.84 | 144.46 | 144.46 | 578,600 |
13 Aug 2024 | 143.78 | 145.45 | 141.62 | 143.85 | 143.85 | 775,300 |
12 Aug 2024 | 144.23 | 144.23 | 141.09 | 143.22 | 143.22 | 757,100 |
09 Aug 2024 | 142.13 | 145.07 | 141.57 | 144.33 | 144.33 | 897,400 |
08 Aug 2024 | 138.08 | 142.06 | 136.07 | 141.53 | 141.53 | 1,100,900 |
07 Aug 2024 | 141.27 | 142.95 | 136.97 | 137.05 | 137.05 | 930,900 |
06 Aug 2024 | 142.30 | 143.92 | 139.29 | 139.64 | 139.64 | 990,800 |
05 Aug 2024 | 137.00 | 148.19 | 134.01 | 142.29 | 142.29 | 1,388,400 |
02 Aug 2024 | 143.10 | 144.19 | 137.25 | 142.87 | 142.87 | 1,501,300 |
01 Aug 2024 | 155.98 | 156.43 | 144.12 | 145.50 | 145.50 | 1,527,400 |
31 Jul 2024 | 169.57 | 169.57 | 151.15 | 155.68 | 155.68 | 2,283,000 |
30 Jul 2024 | 155.99 | 157.23 | 153.55 | 155.57 | 155.57 | 854,200 |
29 Jul 2024 | 159.52 | 160.36 | 154.24 | 155.42 | 155.42 | 725,100 |
26 Jul 2024 | 156.33 | 160.14 | 154.40 | 159.43 | 159.43 | 798,300 |
25 Jul 2024 | 151.16 | 156.75 | 150.61 | 152.78 | 152.78 | 579,500 |
24 Jul 2024 | 157.09 | 158.43 | 151.68 | 152.06 | 152.06 | 1,075,600 |
23 Jul 2024 | 159.57 | 161.80 | 157.89 | 158.02 | 158.02 | 754,500 |
22 Jul 2024 | 159.17 | 160.49 | 155.98 | 159.78 | 159.78 | 604,400 |
19 Jul 2024 | 157.11 | 158.86 | 154.64 | 156.49 | 156.49 | 725,300 |
18 Jul 2024 | 158.26 | 161.03 | 156.18 | 156.97 | 156.97 | 1,015,600 |
17 Jul 2024 | 158.21 | 159.59 | 155.24 | 158.12 | 158.12 | 898,800 |
16 Jul 2024 | 157.27 | 160.90 | 154.72 | 159.23 | 159.23 | 1,236,300 |
15 Jul 2024 | 153.49 | 157.50 | 150.26 | 154.82 | 154.82 | 1,125,300 |
12 Jul 2024 | 150.00 | 156.46 | 149.49 | 153.94 | 153.94 | 1,490,400 |
11 Jul 2024 | 145.70 | 148.53 | 144.24 | 148.45 | 148.45 | 982,300 |
10 Jul 2024 | 140.95 | 142.75 | 137.69 | 142.12 | 142.12 | 1,135,200 |
09 Jul 2024 | 142.25 | 143.88 | 139.93 | 142.85 | 142.85 | 674,000 |
08 Jul 2024 | 141.00 | 143.32 | 140.19 | 142.19 | 142.19 | 747,000 |
05 Jul 2024 | 138.28 | 140.71 | 136.73 | 140.50 | 140.50 | 726,800 |
03 Jul 2024 | 137.24 | 138.87 | 135.23 | 138.03 | 138.03 | 401,100 |
02 Jul 2024 | 133.86 | 138.08 | 133.38 | 137.30 | 137.30 | 972,000 |
01 Jul 2024 | 133.39 | 134.97 | 132.64 | 133.16 | 133.16 | 811,900 |
28 Jun 2024 | 136.09 | 137.64 | 131.66 | 132.22 | 132.22 | 1,714,100 |
27 Jun 2024 | 135.03 | 136.08 | 133.43 | 135.93 | 135.93 | 480,300 |
26 Jun 2024 | 135.51 | 136.31 | 132.76 | 134.66 | 134.66 | 689,700 |
25 Jun 2024 | 137.86 | 139.38 | 135.75 | 136.19 | 136.19 | 782,600 |
24 Jun 2024 | 137.30 | 140.30 | 136.98 | 138.41 | 138.41 | 630,500 |
21 Jun 2024 | 137.14 | 137.70 | 134.60 | 137.00 | 137.00 | 1,092,900 |
20 Jun 2024 | 137.95 | 139.60 | 135.16 | 137.59 | 137.59 | 588,700 |
18 Jun 2024 | 135.01 | 139.26 | 134.36 | 138.88 | 138.88 | 661,100 |
17 Jun 2024 | 134.77 | 136.29 | 130.70 | 135.91 | 135.91 | 713,700 |
14 Jun 2024 | 134.03 | 135.05 | 131.69 | 134.97 | 134.97 | 685,800 |
13 Jun 2024 | 141.45 | 142.53 | 133.81 | 136.16 | 136.16 | 1,025,800 |
12 Jun 2024 | 143.31 | 145.69 | 142.23 | 142.70 | 142.70 | 585,500 |
11 Jun 2024 | 139.59 | 141.50 | 138.33 | 139.29 | 139.29 | 529,300 |
10 Jun 2024 | 137.45 | 141.68 | 137.30 | 140.66 | 140.66 | 604,500 |
07 Jun 2024 | 138.11 | 140.91 | 136.82 | 138.25 | 138.25 | 532,600 |
06 Jun 2024 | 139.94 | 142.11 | 139.60 | 140.03 | 140.03 | 484,900 |
05 Jun 2024 | 137.71 | 144.34 | 137.66 | 141.04 | 141.04 | 733,600 |
04 Jun 2024 | 141.29 | 142.96 | 138.30 | 139.43 | 139.43 | 682,100 |
03 Jun 2024 | 148.98 | 148.99 | 139.75 | 141.37 | 141.37 | 1,107,700 |
31 May 2024 | 149.50 | 150.81 | 144.00 | 147.21 | 147.21 | 772,800 |
30 May 2024 | 147.22 | 149.74 | 144.11 | 149.61 | 149.61 | 814,700 |
29 May 2024 | 148.98 | 151.70 | 147.44 | 149.49 | 149.49 | 1,349,800 |
28 May 2024 | 149.32 | 151.47 | 147.50 | 151.26 | 151.26 | 1,058,600 |
24 May 2024 | 145.11 | 150.18 | 145.11 | 148.66 | 148.66 | 873,000 |
23 May 2024 | 151.77 | 152.26 | 144.01 | 144.14 | 144.14 | 1,160,500 |
22 May 2024 | 150.86 | 155.35 | 150.20 | 151.79 | 151.79 | 745,600 |
21 May 2024 | 150.18 | 154.54 | 150.18 | 154.23 | 154.23 | 1,069,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |