Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 195.33 | 198.36 | 193.27 | 196.17 | 196.17 | 531,400 |
03 Oct 2024 | 191.00 | 194.14 | 189.00 | 192.41 | 192.41 | 697,200 |
02 Oct 2024 | 190.80 | 193.19 | 190.34 | 193.12 | 193.12 | 525,900 |
01 Oct 2024 | 193.19 | 193.77 | 190.18 | 192.23 | 192.23 | 685,200 |
30 Sept 2024 | 196.50 | 196.50 | 192.03 | 193.87 | 193.87 | 485,600 |
27 Sept 2024 | 200.07 | 200.17 | 195.91 | 196.53 | 196.53 | 708,200 |
27 Sept 2024 | 0.825 Dividend | |||||
26 Sept 2024 | 194.01 | 197.83 | 193.41 | 197.61 | 196.79 | 902,700 |
25 Sept 2024 | 190.97 | 191.54 | 188.50 | 189.31 | 188.52 | 657,200 |
24 Sept 2024 | 188.63 | 191.00 | 186.66 | 190.61 | 189.81 | 736,600 |
23 Sept 2024 | 185.67 | 187.96 | 184.60 | 185.90 | 185.12 | 696,300 |
20 Sept 2024 | 185.25 | 185.94 | 182.99 | 185.31 | 184.54 | 1,320,000 |
19 Sept 2024 | 186.59 | 187.93 | 184.05 | 184.76 | 183.99 | 653,300 |
18 Sept 2024 | 183.80 | 186.26 | 182.50 | 183.61 | 182.84 | 713,200 |
17 Sept 2024 | 182.29 | 184.88 | 181.85 | 184.21 | 183.44 | 540,200 |
16 Sept 2024 | 179.02 | 182.42 | 179.02 | 181.44 | 180.68 | 691,900 |
13 Sept 2024 | 177.40 | 181.13 | 177.03 | 178.64 | 177.89 | 772,600 |
12 Sept 2024 | 174.92 | 175.71 | 173.59 | 175.36 | 174.63 | 892,000 |
11 Sept 2024 | 172.62 | 175.03 | 170.26 | 174.90 | 174.17 | 686,100 |
10 Sept 2024 | 173.34 | 173.34 | 169.93 | 172.70 | 171.98 | 665,100 |
09 Sept 2024 | 173.03 | 176.59 | 172.37 | 173.69 | 172.96 | 782,100 |
06 Sept 2024 | 173.03 | 175.00 | 170.49 | 172.85 | 172.13 | 1,012,200 |
05 Sept 2024 | 172.44 | 174.00 | 171.58 | 173.40 | 172.68 | 500,000 |
04 Sept 2024 | 172.47 | 174.00 | 171.13 | 172.35 | 171.63 | 467,200 |
03 Sept 2024 | 169.91 | 175.84 | 169.06 | 173.88 | 173.15 | 767,500 |
30 Aug 2024 | 171.89 | 171.89 | 168.88 | 171.26 | 170.54 | 449,900 |
29 Aug 2024 | 170.39 | 172.20 | 168.24 | 170.67 | 169.96 | 442,600 |
28 Aug 2024 | 170.21 | 170.90 | 167.32 | 169.47 | 168.76 | 530,600 |
27 Aug 2024 | 170.40 | 172.59 | 169.41 | 172.45 | 171.73 | 400,000 |
26 Aug 2024 | 175.00 | 176.00 | 171.02 | 171.14 | 170.43 | 512,600 |
23 Aug 2024 | 170.00 | 174.84 | 169.27 | 174.58 | 173.85 | 769,700 |
22 Aug 2024 | 170.91 | 171.32 | 168.11 | 169.03 | 168.32 | 646,900 |
21 Aug 2024 | 168.54 | 171.09 | 167.79 | 170.14 | 169.43 | 960,400 |
20 Aug 2024 | 166.96 | 167.77 | 164.56 | 166.74 | 166.04 | 740,900 |
19 Aug 2024 | 164.30 | 167.12 | 163.80 | 167.01 | 166.31 | 948,800 |
16 Aug 2024 | 163.99 | 165.09 | 161.43 | 163.28 | 162.60 | 889,100 |
15 Aug 2024 | 163.30 | 166.97 | 162.78 | 164.27 | 163.58 | 1,041,100 |
14 Aug 2024 | 162.52 | 162.60 | 158.37 | 158.53 | 157.87 | 687,600 |
13 Aug 2024 | 159.88 | 162.87 | 159.88 | 162.40 | 161.72 | 770,300 |
12 Aug 2024 | 162.35 | 163.17 | 157.84 | 159.03 | 158.37 | 712,800 |
09 Aug 2024 | 160.77 | 162.46 | 156.69 | 162.16 | 161.48 | 688,800 |
08 Aug 2024 | 161.96 | 163.09 | 159.40 | 161.62 | 160.95 | 892,500 |
07 Aug 2024 | 165.00 | 170.16 | 158.51 | 159.39 | 158.72 | 1,251,500 |
06 Aug 2024 | 161.93 | 167.85 | 160.17 | 164.95 | 164.26 | 1,345,400 |
05 Aug 2024 | 157.13 | 162.10 | 155.96 | 159.80 | 159.13 | 1,179,700 |
02 Aug 2024 | 166.79 | 167.82 | 161.49 | 164.40 | 163.71 | 1,222,500 |
01 Aug 2024 | 175.53 | 176.43 | 168.82 | 172.60 | 171.88 | 824,600 |
31 July 2024 | 175.00 | 177.44 | 173.60 | 175.59 | 174.86 | 666,900 |
30 July 2024 | 174.14 | 174.47 | 170.57 | 173.13 | 172.41 | 540,500 |
29 July 2024 | 168.34 | 173.71 | 167.64 | 173.53 | 172.81 | 611,800 |
26 July 2024 | 163.79 | 169.58 | 162.66 | 168.10 | 167.40 | 554,900 |
25 July 2024 | 164.13 | 164.45 | 159.05 | 161.14 | 160.47 | 724,900 |
24 July 2024 | 166.68 | 167.75 | 163.22 | 163.91 | 163.23 | 576,400 |
23 July 2024 | 167.49 | 170.04 | 166.55 | 167.01 | 166.31 | 395,300 |
22 July 2024 | 166.64 | 168.36 | 163.45 | 168.21 | 167.51 | 585,500 |
19 July 2024 | 167.14 | 168.36 | 165.00 | 165.31 | 164.62 | 812,100 |
18 July 2024 | 170.60 | 174.20 | 167.22 | 167.77 | 167.07 | 659,200 |
17 July 2024 | 170.36 | 173.02 | 168.82 | 169.72 | 169.01 | 1,061,500 |
16 July 2024 | 171.99 | 174.41 | 169.37 | 173.19 | 172.47 | 1,193,700 |
15 July 2024 | 177.79 | 179.98 | 170.62 | 171.06 | 170.35 | 1,120,700 |
12 July 2024 | 185.82 | 185.82 | 181.03 | 181.58 | 180.82 | 599,600 |
11 July 2024 | 180.74 | 184.74 | 180.68 | 183.94 | 183.17 | 795,900 |
10 July 2024 | 180.42 | 180.86 | 176.55 | 178.98 | 178.23 | 963,600 |
09 July 2024 | 177.46 | 180.98 | 176.53 | 179.49 | 178.74 | 943,400 |
08 July 2024 | 170.23 | 177.11 | 170.04 | 177.07 | 176.33 | 1,226,500 |
05 July 2024 | 167.21 | 169.23 | 166.55 | 168.67 | 167.97 | 825,100 |
03 July 2024 | 169.08 | 169.42 | 167.07 | 167.72 | 167.02 | 438,200 |
02 July 2024 | 171.91 | 172.62 | 168.64 | 168.74 | 168.04 | 887,700 |
01 July 2024 | 175.65 | 176.00 | 169.44 | 172.07 | 171.35 | 867,700 |
28 June 2024 | 171.04 | 175.43 | 171.04 | 175.06 | 174.33 | 1,153,200 |
28 June 2024 | 0.825 Dividend | |||||
27 June 2024 | 177.54 | 179.25 | 175.48 | 175.87 | 174.31 | 781,800 |
26 June 2024 | 181.85 | 182.24 | 178.87 | 179.84 | 178.25 | 685,200 |
25 June 2024 | 185.06 | 186.23 | 182.07 | 182.24 | 180.63 | 699,100 |
24 June 2024 | 182.40 | 184.73 | 181.49 | 183.96 | 182.33 | 574,900 |
21 June 2024 | 184.21 | 184.46 | 180.60 | 182.61 | 180.99 | 2,172,100 |
20 June 2024 | 182.50 | 185.52 | 181.36 | 184.58 | 182.95 | 930,700 |
18 June 2024 | 181.72 | 182.59 | 180.13 | 181.89 | 180.28 | 847,300 |
17 June 2024 | 179.36 | 183.82 | 179.32 | 182.93 | 181.31 | 952,800 |
14 June 2024 | 184.53 | 186.56 | 179.67 | 179.68 | 178.09 | 661,700 |
13 June 2024 | 186.27 | 186.77 | 183.51 | 186.30 | 184.65 | 701,100 |
12 June 2024 | 188.62 | 190.06 | 186.29 | 186.29 | 184.64 | 936,600 |
11 June 2024 | 187.54 | 187.60 | 183.46 | 186.31 | 184.66 | 512,500 |
10 June 2024 | 180.62 | 189.41 | 180.50 | 188.32 | 186.65 | 1,094,500 |
07 June 2024 | 182.18 | 183.13 | 180.67 | 181.77 | 180.16 | 644,700 |
06 June 2024 | 185.80 | 186.82 | 181.75 | 181.98 | 180.37 | 728,700 |
05 June 2024 | 182.00 | 184.53 | 180.74 | 184.41 | 182.78 | 627,200 |
04 June 2024 | 184.19 | 185.57 | 180.51 | 181.14 | 179.54 | 851,800 |
03 June 2024 | 187.20 | 187.56 | 183.71 | 185.28 | 183.64 | 920,500 |
31 May 2024 | 186.17 | 187.50 | 184.98 | 186.88 | 185.23 | 1,191,600 |
30 May 2024 | 184.00 | 187.10 | 183.34 | 185.44 | 183.80 | 1,131,200 |
29 May 2024 | 180.41 | 183.73 | 178.63 | 183.42 | 181.80 | 949,300 |
28 May 2024 | 174.57 | 181.71 | 173.63 | 181.25 | 179.65 | 1,343,600 |
24 May 2024 | 168.57 | 173.64 | 167.31 | 173.45 | 171.92 | 1,330,500 |
23 May 2024 | 160.02 | 171.40 | 159.10 | 169.57 | 168.07 | 2,282,600 |
22 May 2024 | 167.32 | 168.86 | 163.34 | 164.20 | 162.75 | 1,557,100 |
21 May 2024 | 166.81 | 168.43 | 166.21 | 168.00 | 166.51 | 929,800 |
20 May 2024 | 167.53 | 169.34 | 165.37 | 166.94 | 165.46 | 1,059,500 |
17 May 2024 | 166.63 | 168.25 | 166.05 | 167.88 | 166.39 | 823,200 |
16 May 2024 | 167.62 | 168.82 | 165.08 | 166.09 | 164.62 | 995,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |