Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 114.24 | 115.16 | 113.79 | 115.12 | 115.12 | 6,307,000 |
03 Oct 2024 | 116.24 | 116.33 | 115.03 | 115.08 | 115.08 | 4,320,900 |
02 Oct 2024 | 116.68 | 116.79 | 115.40 | 116.48 | 116.48 | 5,958,600 |
01 Oct 2024 | 118.79 | 118.92 | 117.32 | 118.01 | 118.01 | 3,978,400 |
30 Sept 2024 | 117.59 | 119.12 | 117.49 | 119.07 | 119.07 | 6,855,500 |
27 Sept 2024 | 120.55 | 121.34 | 119.15 | 120.76 | 120.76 | 9,655,300 |
26 Sept 2024 | 125.60 | 125.62 | 123.98 | 124.30 | 124.30 | 4,369,500 |
25 Sept 2024 | 127.37 | 127.61 | 126.40 | 126.95 | 126.95 | 2,943,600 |
24 Sept 2024 | 124.32 | 126.66 | 123.77 | 125.44 | 125.44 | 4,974,100 |
23 Sept 2024 | 124.00 | 125.27 | 122.94 | 123.70 | 123.70 | 7,069,900 |
20 Sept 2024 | 129.10 | 129.48 | 126.13 | 127.51 | 127.51 | 9,683,500 |
19 Sept 2024 | 134.66 | 135.20 | 133.63 | 134.88 | 134.88 | 2,653,900 |
18 Sept 2024 | 132.83 | 133.27 | 131.30 | 132.06 | 132.06 | 2,854,800 |
17 Sept 2024 | 133.60 | 135.16 | 131.80 | 132.00 | 132.00 | 3,515,800 |
16 Sept 2024 | 138.06 | 138.22 | 136.77 | 136.90 | 136.90 | 1,776,200 |
13 Sept 2024 | 136.86 | 137.89 | 136.37 | 137.00 | 137.00 | 2,375,300 |
12 Sept 2024 | 135.24 | 136.97 | 134.65 | 136.66 | 136.66 | 2,170,800 |
11 Sept 2024 | 133.14 | 135.82 | 130.98 | 135.23 | 135.23 | 3,930,300 |
10 Sept 2024 | 129.23 | 130.12 | 128.40 | 129.78 | 129.78 | 2,246,700 |
09 Sept 2024 | 132.03 | 132.94 | 130.91 | 131.91 | 131.91 | 1,881,800 |
06 Sept 2024 | 133.76 | 134.16 | 130.57 | 131.14 | 131.14 | 2,591,800 |
05 Sept 2024 | 132.01 | 132.66 | 130.53 | 130.89 | 130.89 | 2,883,500 |
04 Sept 2024 | 134.04 | 134.91 | 133.63 | 134.53 | 134.53 | 1,811,600 |
03 Sept 2024 | 138.56 | 138.62 | 135.83 | 136.26 | 136.26 | 2,309,800 |
30 Aug 2024 | 138.21 | 139.74 | 137.85 | 139.16 | 139.16 | 2,718,300 |
29 Aug 2024 | 136.47 | 137.88 | 135.74 | 137.52 | 137.52 | 2,754,700 |
28 Aug 2024 | 134.66 | 135.17 | 134.10 | 134.48 | 134.48 | 2,765,400 |
27 Aug 2024 | 133.91 | 135.50 | 133.77 | 135.18 | 135.18 | 2,124,400 |
26 Aug 2024 | 135.24 | 135.72 | 134.62 | 135.30 | 135.30 | 1,781,100 |
23 Aug 2024 | 136.57 | 137.15 | 135.92 | 136.97 | 136.97 | 2,112,200 |
22 Aug 2024 | 137.33 | 138.49 | 136.11 | 136.88 | 136.88 | 2,723,800 |
21 Aug 2024 | 135.35 | 135.57 | 133.38 | 134.96 | 134.96 | 2,410,500 |
20 Aug 2024 | 135.19 | 136.34 | 134.54 | 135.81 | 135.81 | 2,106,900 |
19 Aug 2024 | 135.07 | 136.13 | 134.95 | 135.25 | 135.25 | 1,681,800 |
16 Aug 2024 | 135.40 | 135.67 | 134.66 | 134.89 | 134.89 | 2,111,300 |
16 Aug 2024 | 0.513 Dividend | |||||
15 Aug 2024 | 136.61 | 137.69 | 135.54 | 137.57 | 137.06 | 2,916,100 |
14 Aug 2024 | 132.70 | 134.85 | 132.24 | 134.42 | 133.92 | 1,967,900 |
13 Aug 2024 | 131.56 | 134.25 | 131.56 | 133.57 | 133.07 | 3,343,400 |
12 Aug 2024 | 131.57 | 132.03 | 129.55 | 129.89 | 129.41 | 3,602,700 |
09 Aug 2024 | 130.44 | 134.65 | 130.21 | 133.47 | 132.97 | 7,503,700 |
08 Aug 2024 | 125.89 | 128.34 | 123.21 | 128.17 | 127.69 | 10,281,300 |
07 Aug 2024 | 122.69 | 123.62 | 118.80 | 119.23 | 118.79 | 13,899,900 |
06 Aug 2024 | 128.75 | 131.27 | 128.28 | 130.12 | 129.63 | 6,994,300 |
05 Aug 2024 | 123.89 | 127.42 | 122.73 | 126.00 | 125.53 | 5,888,800 |
02 Aug 2024 | 129.78 | 130.13 | 126.85 | 127.49 | 127.01 | 4,774,000 |
01 Aug 2024 | 132.05 | 134.34 | 131.10 | 132.46 | 131.97 | 3,669,000 |
31 Jul 2024 | 132.75 | 132.89 | 131.64 | 132.63 | 132.14 | 3,580,400 |
30 Jul 2024 | 131.10 | 131.67 | 127.59 | 129.23 | 128.75 | 4,388,100 |
29 Jul 2024 | 128.01 | 129.53 | 127.38 | 128.05 | 127.57 | 3,094,000 |
26 Jul 2024 | 126.86 | 128.26 | 126.36 | 126.73 | 126.26 | 3,179,100 |
25 Jul 2024 | 129.10 | 129.98 | 126.35 | 127.86 | 127.38 | 5,326,100 |
24 Jul 2024 | 132.50 | 132.90 | 130.92 | 131.60 | 131.11 | 2,663,400 |
23 Jul 2024 | 133.56 | 134.67 | 133.02 | 133.28 | 132.78 | 2,383,200 |
22 Jul 2024 | 132.00 | 133.26 | 131.85 | 133.18 | 132.68 | 3,720,400 |
19 Jul 2024 | 132.61 | 133.50 | 131.30 | 131.54 | 131.05 | 4,319,500 |
18 Jul 2024 | 134.94 | 134.97 | 126.83 | 129.99 | 129.51 | 9,758,200 |
17 Jul 2024 | 136.41 | 136.62 | 134.43 | 135.42 | 134.92 | 6,703,800 |
16 Jul 2024 | 142.00 | 142.23 | 140.61 | 140.87 | 140.34 | 2,221,100 |
15 Jul 2024 | 143.25 | 143.49 | 141.07 | 141.39 | 140.86 | 2,434,100 |
12 Jul 2024 | 141.75 | 143.49 | 141.63 | 142.08 | 141.55 | 2,877,600 |
11 Jul 2024 | 142.27 | 142.53 | 138.80 | 139.79 | 139.27 | 3,836,400 |
10 Jul 2024 | 139.85 | 142.79 | 139.68 | 142.74 | 142.21 | 3,045,200 |
09 Jul 2024 | 140.75 | 141.29 | 139.07 | 140.43 | 139.91 | 4,580,500 |
08 Jul 2024 | 142.28 | 143.69 | 142.18 | 143.07 | 142.54 | 2,909,400 |
05 Jul 2024 | 140.41 | 142.86 | 140.35 | 142.37 | 141.84 | 3,664,500 |
03 Jul 2024 | 141.34 | 141.52 | 136.01 | 138.87 | 138.35 | 7,455,800 |
02 Jul 2024 | 141.69 | 143.37 | 139.03 | 142.98 | 142.45 | 6,594,500 |
01 Jul 2024 | 143.59 | 145.99 | 143.56 | 145.42 | 144.88 | 3,435,800 |
28 Jun 2024 | 144.66 | 145.59 | 142.67 | 142.74 | 142.21 | 2,757,500 |
27 Jun 2024 | 143.86 | 145.36 | 143.43 | 144.49 | 143.95 | 2,592,400 |
26 Jun 2024 | 145.56 | 145.62 | 142.79 | 143.67 | 143.13 | 4,384,500 |
25 Jun 2024 | 145.51 | 148.15 | 144.68 | 146.91 | 146.36 | 6,341,700 |
24 Jun 2024 | 141.87 | 142.66 | 141.51 | 142.28 | 141.75 | 2,992,100 |
21 Jun 2024 | 141.46 | 142.56 | 141.21 | 141.96 | 141.43 | 3,033,300 |
20 Jun 2024 | 141.51 | 143.59 | 140.81 | 140.99 | 140.46 | 3,205,600 |
18 Jun 2024 | 141.06 | 141.71 | 139.78 | 140.80 | 140.27 | 2,640,200 |
17 Jun 2024 | 142.00 | 142.13 | 140.34 | 140.37 | 139.85 | 3,164,400 |
14 Jun 2024 | 142.21 | 143.18 | 141.89 | 142.50 | 141.97 | 2,831,700 |
13 Jun 2024 | 142.83 | 142.91 | 141.14 | 142.49 | 141.96 | 2,857,200 |
12 Jun 2024 | 143.52 | 144.50 | 142.00 | 143.26 | 142.73 | 3,242,800 |
11 Jun 2024 | 141.91 | 142.94 | 141.02 | 141.79 | 141.26 | 4,433,300 |
10 Jun 2024 | 142.12 | 143.94 | 141.25 | 143.63 | 143.09 | 3,655,000 |
07 Jun 2024 | 143.07 | 143.73 | 142.27 | 142.88 | 142.35 | 3,511,200 |
06 Jun 2024 | 141.19 | 142.94 | 140.89 | 142.40 | 141.87 | 4,369,200 |
05 Jun 2024 | 141.36 | 142.41 | 140.08 | 141.00 | 140.47 | 3,786,700 |
04 Jun 2024 | 136.44 | 140.00 | 135.78 | 139.92 | 139.40 | 5,071,200 |
03 Jun 2024 | 133.85 | 136.69 | 133.68 | 135.62 | 135.11 | 4,496,700 |
31 May 2024 | 135.04 | 135.86 | 133.76 | 135.28 | 134.78 | 3,446,300 |
30 May 2024 | 133.89 | 134.58 | 132.78 | 132.80 | 132.30 | 2,759,900 |
29 May 2024 | 132.35 | 133.14 | 132.06 | 132.68 | 132.19 | 3,169,200 |
28 May 2024 | 134.45 | 134.59 | 132.70 | 134.08 | 133.58 | 3,145,600 |
24 May 2024 | 134.50 | 136.70 | 134.22 | 136.04 | 135.53 | 2,843,900 |
23 May 2024 | 136.46 | 137.22 | 135.00 | 135.57 | 135.06 | 4,370,700 |
22 May 2024 | 133.60 | 134.65 | 132.77 | 134.03 | 133.53 | 2,683,000 |
21 May 2024 | 133.36 | 135.48 | 133.32 | 135.16 | 134.66 | 3,559,800 |
20 May 2024 | 131.45 | 133.62 | 131.00 | 132.91 | 132.41 | 2,411,700 |
17 May 2024 | 131.94 | 132.09 | 130.85 | 131.89 | 131.40 | 2,590,300 |
16 May 2024 | 133.13 | 133.67 | 132.48 | 133.04 | 132.54 | 2,894,400 |
15 May 2024 | 132.95 | 134.79 | 132.90 | 134.66 | 134.16 | 3,719,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |