Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 165.59 | 167.65 | 164.47 | 167.41 | 167.41 | 2,573,500 |
29 Aug 2024 | 164.35 | 165.61 | 163.96 | 164.99 | 164.99 | 657,800 |
28 Aug 2024 | 164.75 | 165.64 | 163.23 | 164.05 | 164.05 | 670,600 |
27 Aug 2024 | 163.39 | 165.72 | 163.01 | 164.72 | 164.72 | 605,200 |
26 Aug 2024 | 162.43 | 165.07 | 162.33 | 164.17 | 164.17 | 817,300 |
23 Aug 2024 | 163.31 | 163.52 | 160.73 | 162.45 | 162.45 | 776,100 |
22 Aug 2024 | 164.75 | 165.89 | 162.17 | 162.42 | 162.42 | 919,800 |
21 Aug 2024 | 162.99 | 165.55 | 162.99 | 164.93 | 164.93 | 1,244,700 |
20 Aug 2024 | 164.99 | 165.55 | 162.49 | 162.99 | 162.99 | 655,200 |
19 Aug 2024 | 163.52 | 164.02 | 162.77 | 163.94 | 163.94 | 1,158,300 |
16 Aug 2024 | 162.75 | 164.25 | 161.64 | 163.60 | 163.60 | 1,028,100 |
15 Aug 2024 | 161.21 | 162.96 | 160.66 | 162.45 | 162.45 | 1,004,100 |
14 Aug 2024 | 160.32 | 162.93 | 159.97 | 160.83 | 160.83 | 1,179,300 |
13 Aug 2024 | 158.58 | 160.73 | 158.42 | 159.99 | 159.99 | 1,230,400 |
12 Aug 2024 | 158.00 | 159.05 | 156.64 | 158.46 | 158.46 | 1,089,900 |
09 Aug 2024 | 156.84 | 158.09 | 155.98 | 157.53 | 157.53 | 762,500 |
08 Aug 2024 | 153.63 | 156.98 | 153.02 | 156.84 | 156.84 | 1,062,600 |
07 Aug 2024 | 153.41 | 156.12 | 152.46 | 152.76 | 152.76 | 1,335,000 |
06 Aug 2024 | 147.68 | 154.80 | 147.49 | 152.02 | 152.02 | 2,134,500 |
05 Aug 2024 | 145.64 | 149.16 | 144.72 | 146.88 | 146.88 | 1,434,500 |
02 Aug 2024 | 146.91 | 152.09 | 145.85 | 151.25 | 151.25 | 2,407,800 |
01 Aug 2024 | 146.07 | 146.94 | 140.51 | 141.41 | 141.41 | 2,009,300 |
31 July 2024 | 145.18 | 146.20 | 144.59 | 145.45 | 145.45 | 1,415,400 |
30 July 2024 | 144.31 | 145.54 | 143.09 | 143.80 | 143.80 | 825,500 |
29 July 2024 | 144.50 | 145.15 | 143.74 | 143.84 | 143.84 | 1,307,200 |
26 July 2024 | 144.08 | 145.43 | 142.91 | 143.65 | 143.65 | 1,395,500 |
25 July 2024 | 143.70 | 144.61 | 140.11 | 143.29 | 143.29 | 1,292,700 |
24 July 2024 | 145.91 | 147.69 | 142.98 | 143.21 | 143.21 | 1,160,400 |
23 July 2024 | 148.02 | 148.70 | 147.14 | 147.67 | 147.67 | 877,500 |
22 July 2024 | 145.92 | 147.53 | 145.38 | 147.18 | 147.18 | 905,100 |
19 July 2024 | 145.06 | 146.14 | 144.54 | 145.19 | 145.19 | 879,600 |
18 July 2024 | 144.55 | 145.27 | 142.97 | 144.43 | 144.43 | 1,240,800 |
17 July 2024 | 146.69 | 146.86 | 144.27 | 144.27 | 144.27 | 829,700 |
16 July 2024 | 147.51 | 148.71 | 146.58 | 147.64 | 147.64 | 1,016,700 |
15 July 2024 | 146.20 | 147.79 | 146.20 | 146.79 | 146.79 | 980,500 |
12 July 2024 | 142.70 | 146.08 | 142.22 | 145.33 | 145.33 | 1,307,700 |
11 July 2024 | 142.50 | 143.43 | 141.10 | 142.12 | 142.12 | 1,043,200 |
10 July 2024 | 142.30 | 143.10 | 140.43 | 142.46 | 142.46 | 1,334,300 |
09 July 2024 | 144.13 | 145.03 | 143.74 | 144.38 | 144.38 | 1,190,600 |
08 July 2024 | 144.24 | 145.13 | 143.01 | 143.65 | 143.65 | 1,086,900 |
05 July 2024 | 143.83 | 144.73 | 142.98 | 143.98 | 143.98 | 1,091,300 |
03 July 2024 | 143.10 | 145.36 | 143.10 | 143.69 | 143.69 | 1,439,100 |
02 July 2024 | 141.18 | 143.37 | 141.14 | 142.94 | 142.94 | 1,737,400 |
01 July 2024 | 139.79 | 142.27 | 138.48 | 141.50 | 141.50 | 1,512,200 |
28 June 2024 | 140.33 | 141.04 | 138.63 | 139.71 | 139.71 | 3,401,500 |
27 June 2024 | 139.40 | 140.91 | 139.00 | 140.24 | 140.24 | 1,074,400 |
26 June 2024 | 140.80 | 141.04 | 138.76 | 139.82 | 139.82 | 1,782,400 |
25 June 2024 | 138.98 | 141.25 | 138.22 | 141.18 | 141.18 | 2,344,700 |
24 June 2024 | 137.02 | 139.58 | 136.74 | 138.41 | 138.41 | 1,942,900 |
21 June 2024 | 138.20 | 138.50 | 136.00 | 137.66 | 137.66 | 33,009,900 |
20 June 2024 | 137.45 | 138.10 | 135.73 | 137.91 | 137.91 | 1,480,000 |
18 June 2024 | 138.24 | 139.74 | 137.01 | 137.04 | 137.04 | 1,526,100 |
17 June 2024 | 137.39 | 139.24 | 137.04 | 138.04 | 138.04 | 1,426,300 |
14 June 2024 | 137.71 | 137.71 | 136.25 | 137.53 | 137.53 | 912,800 |
13 June 2024 | 137.84 | 140.18 | 137.27 | 138.18 | 138.18 | 1,425,900 |
12 June 2024 | 141.51 | 142.00 | 137.15 | 138.07 | 138.07 | 1,432,400 |
11 June 2024 | 141.55 | 141.65 | 138.54 | 140.10 | 140.10 | 1,333,600 |
10 June 2024 | 141.05 | 142.95 | 140.02 | 142.04 | 142.04 | 2,228,700 |
07 June 2024 | 138.92 | 139.90 | 138.10 | 139.36 | 139.36 | 1,196,600 |
06 June 2024 | 139.84 | 140.70 | 138.63 | 138.66 | 138.66 | 1,153,700 |
05 June 2024 | 139.34 | 140.57 | 138.72 | 139.63 | 139.63 | 1,160,600 |
04 June 2024 | 139.41 | 139.55 | 137.06 | 138.80 | 138.80 | 1,357,100 |
03 June 2024 | 138.84 | 140.63 | 138.39 | 140.29 | 140.29 | 1,023,600 |
31 May 2024 | 138.70 | 139.80 | 136.87 | 139.63 | 139.63 | 3,967,200 |
30 May 2024 | 138.30 | 139.30 | 137.55 | 138.21 | 138.21 | 1,323,600 |
29 May 2024 | 138.38 | 140.82 | 138.38 | 139.36 | 139.36 | 1,466,200 |
28 May 2024 | 139.67 | 141.05 | 137.85 | 138.49 | 138.49 | 1,272,300 |
24 May 2024 | 138.78 | 141.27 | 138.52 | 140.14 | 140.14 | 948,000 |
23 May 2024 | 140.00 | 140.00 | 138.07 | 138.56 | 138.56 | 735,600 |
22 May 2024 | 139.25 | 139.67 | 137.94 | 139.28 | 139.28 | 1,102,100 |
21 May 2024 | 137.50 | 139.21 | 137.30 | 138.87 | 138.87 | 630,800 |
20 May 2024 | 136.25 | 137.99 | 135.03 | 137.96 | 137.96 | 779,100 |
17 May 2024 | 135.40 | 136.00 | 134.63 | 135.70 | 135.70 | 795,700 |
16 May 2024 | 136.46 | 136.90 | 134.87 | 135.01 | 135.01 | 811,100 |
15 May 2024 | 133.66 | 136.76 | 133.66 | 136.45 | 136.45 | 1,027,000 |
14 May 2024 | 133.51 | 133.98 | 131.84 | 132.82 | 132.82 | 984,200 |
13 May 2024 | 134.16 | 135.43 | 133.16 | 133.57 | 133.57 | 855,600 |
10 May 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 133.92 | 1,077,500 |
09 May 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 131.93 | 971,800 |
08 May 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 131.47 | 995,800 |
07 May 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 131.35 | 1,892,300 |
06 May 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 128.34 | 1,654,000 |
03 May 2024 | 126.15 | 127.99 | 122.04 | 123.64 | 123.64 | 2,261,300 |
02 May 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 124.33 | 2,028,400 |
01 May 2024 | 122.56 | 125.39 | 121.92 | 122.29 | 122.29 | 1,733,300 |
30 Apr 2024 | 124.62 | 125.06 | 122.37 | 122.38 | 122.38 | 1,294,400 |
29 Apr 2024 | 125.00 | 126.50 | 123.97 | 125.01 | 125.01 | 1,242,100 |
26 Apr 2024 | 125.00 | 126.68 | 123.73 | 125.01 | 125.01 | 995,800 |
25 Apr 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 124.14 | 1,299,600 |
24 Apr 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 123.83 | 993,900 |
23 Apr 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 123.40 | 998,400 |
22 Apr 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 121.41 | 932,900 |
19 Apr 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 120.12 | 1,126,500 |
18 Apr 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 121.35 | 1,153,700 |
17 Apr 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 122.36 | 1,089,800 |
16 Apr 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 123.25 | 1,085,800 |
15 Apr 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 121.42 | 1,038,300 |
12 Apr 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 123.30 | 1,349,200 |
11 Apr 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 126.61 | 844,400 |
10 Apr 2024 | 124.79 | 126.76 | 124.12 | 125.21 | 125.21 | 986,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |