Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 01, 2024 | 132.20 | 133.34 | 131.88 | 132.04 | 132.04 | 764,136 |
Oct 31, 2024 | 133.47 | 133.70 | 131.02 | 131.16 | 131.16 | 2,219,000 |
Oct 30, 2024 | 133.26 | 134.28 | 132.74 | 133.39 | 133.39 | 1,414,700 |
Oct 29, 2024 | 134.55 | 135.26 | 133.97 | 133.97 | 133.97 | 1,487,200 |
Oct 28, 2024 | 134.27 | 135.55 | 133.87 | 134.86 | 134.86 | 1,318,000 |
Oct 25, 2024 | 134.06 | 134.37 | 132.83 | 133.04 | 133.04 | 956,500 |
Oct 24, 2024 | 134.00 | 134.00 | 132.36 | 133.16 | 133.16 | 1,275,500 |
Oct 23, 2024 | 133.70 | 135.65 | 133.27 | 134.02 | 134.02 | 1,605,100 |
Oct 22, 2024 | 133.59 | 134.47 | 132.89 | 133.36 | 133.36 | 941,700 |
Oct 21, 2024 | 133.59 | 134.57 | 133.07 | 134.00 | 134.00 | 1,294,900 |
Oct 18, 2024 | 134.41 | 134.50 | 133.14 | 134.27 | 134.27 | 1,243,600 |
Oct 17, 2024 | 133.83 | 133.86 | 132.14 | 133.73 | 133.73 | 1,701,900 |
Oct 16, 2024 | 132.28 | 133.92 | 131.05 | 133.35 | 133.35 | 1,701,700 |
Oct 15, 2024 | 134.21 | 134.73 | 132.68 | 133.22 | 133.22 | 1,421,700 |
Oct 14, 2024 | 133.73 | 135.15 | 133.29 | 134.65 | 134.65 | 1,037,900 |
Oct 11, 2024 | 133.47 | 134.89 | 133.34 | 134.02 | 134.02 | 1,334,400 |
Oct 10, 2024 | 134.31 | 134.75 | 132.50 | 133.27 | 133.27 | 1,569,900 |
Oct 09, 2024 | 135.00 | 136.15 | 134.61 | 134.76 | 134.76 | 1,574,100 |
Oct 08, 2024 | 135.99 | 136.61 | 133.56 | 134.72 | 134.72 | 1,506,200 |
Oct 07, 2024 | 136.14 | 137.07 | 134.92 | 135.88 | 135.88 | 1,473,200 |
Oct 04, 2024 | 137.20 | 137.82 | 135.53 | 136.57 | 136.57 | 1,229,600 |
Oct 03, 2024 | 138.64 | 138.66 | 137.20 | 137.21 | 137.21 | 1,993,400 |
Oct 02, 2024 | 138.72 | 139.90 | 138.14 | 139.54 | 139.54 | 1,345,200 |
Oct 01, 2024 | 139.79 | 140.14 | 138.41 | 139.24 | 139.24 | 2,070,000 |
Sep 30, 2024 | 139.98 | 141.48 | 138.59 | 139.71 | 139.71 | 2,267,200 |
Sep 27, 2024 | 137.52 | 140.02 | 136.99 | 139.92 | 139.92 | 2,778,300 |
Sep 26, 2024 | 134.28 | 138.43 | 134.28 | 138.07 | 138.07 | 2,573,000 |
Sep 25, 2024 | 133.80 | 134.09 | 132.01 | 133.09 | 133.09 | 1,396,100 |
Sep 24, 2024 | 131.65 | 134.28 | 130.50 | 133.80 | 133.80 | 2,697,000 |
Sep 23, 2024 | 129.83 | 131.17 | 129.68 | 130.37 | 130.37 | 2,140,700 |
Sep 20, 2024 | 130.76 | 130.91 | 128.72 | 129.71 | 129.71 | 3,272,700 |
Sep 19, 2024 | 132.12 | 132.51 | 129.97 | 131.09 | 131.09 | 2,616,500 |
Sep 18, 2024 | 132.40 | 133.10 | 130.27 | 130.60 | 130.60 | 2,186,200 |
Sep 17, 2024 | 134.59 | 135.21 | 132.16 | 132.35 | 132.35 | 2,009,600 |
Sep 16, 2024 | 134.43 | 135.48 | 133.79 | 134.56 | 134.56 | 1,929,300 |
Sep 13, 2024 | 133.48 | 133.95 | 132.93 | 133.65 | 133.65 | 1,811,500 |
Sep 12, 2024 | 134.07 | 135.19 | 133.13 | 133.41 | 133.41 | 1,613,600 |
Sep 11, 2024 | 132.43 | 134.22 | 130.63 | 134.03 | 134.03 | 2,067,500 |
Sep 10, 2024 | 133.07 | 134.17 | 132.81 | 132.89 | 132.89 | 2,174,300 |
Sep 09, 2024 | 133.81 | 134.20 | 132.44 | 133.04 | 133.04 | 2,379,100 |
Sep 06, 2024 | 134.42 | 135.48 | 133.57 | 133.87 | 133.87 | 1,930,100 |
Sep 05, 2024 | 134.80 | 134.97 | 133.86 | 134.50 | 134.50 | 1,570,000 |
Sep 04, 2024 | 133.93 | 134.99 | 133.68 | 134.81 | 134.81 | 1,877,000 |
Sep 03, 2024 | 134.60 | 135.65 | 132.63 | 133.48 | 133.48 | 1,866,500 |
Aug 30, 2024 | 135.44 | 135.90 | 134.41 | 134.92 | 134.92 | 1,892,900 |
Aug 29, 2024 | 135.81 | 136.67 | 134.64 | 135.25 | 135.25 | 1,563,000 |
Aug 28, 2024 | 134.75 | 136.30 | 134.36 | 135.65 | 135.65 | 2,180,100 |
Aug 27, 2024 | 134.20 | 134.92 | 133.74 | 134.50 | 134.50 | 2,079,100 |
Aug 26, 2024 | 135.93 | 136.30 | 134.76 | 134.95 | 134.95 | 1,727,500 |
Aug 23, 2024 | 137.41 | 137.41 | 134.95 | 135.52 | 135.52 | 1,657,800 |
Aug 22, 2024 | 137.93 | 138.16 | 136.54 | 136.76 | 136.76 | 1,393,600 |
Aug 21, 2024 | 137.31 | 138.43 | 136.52 | 137.75 | 137.75 | 1,583,200 |
Aug 20, 2024 | 136.90 | 138.18 | 136.43 | 136.95 | 136.95 | 1,713,300 |
Aug 19, 2024 | 137.72 | 138.43 | 136.42 | 136.69 | 136.69 | 1,671,300 |
Aug 16, 2024 | 137.96 | 138.04 | 136.72 | 137.40 | 137.40 | 1,669,800 |
Aug 15, 2024 | 137.92 | 138.16 | 136.78 | 137.81 | 137.81 | 1,134,100 |
Aug 14, 2024 | 137.50 | 138.20 | 137.05 | 137.26 | 137.26 | 1,267,900 |
Aug 13, 2024 | 136.09 | 138.70 | 135.98 | 137.59 | 137.59 | 2,388,300 |
Aug 12, 2024 | 135.96 | 136.23 | 134.81 | 135.63 | 135.63 | 1,431,300 |
Aug 09, 2024 | 137.43 | 137.79 | 136.44 | 136.79 | 136.79 | 1,446,300 |
Aug 08, 2024 | 136.25 | 138.40 | 136.24 | 137.10 | 137.10 | 1,355,100 |
Aug 07, 2024 | 136.58 | 138.37 | 134.75 | 136.42 | 136.42 | 3,071,000 |
Aug 06, 2024 | 137.00 | 139.87 | 136.39 | 136.85 | 136.85 | 2,981,100 |
Aug 05, 2024 | 135.12 | 136.22 | 131.98 | 133.32 | 133.32 | 3,665,000 |
Aug 02, 2024 | 134.75 | 136.59 | 133.00 | 135.18 | 135.18 | 2,301,500 |
Aug 01, 2024 | 133.46 | 134.75 | 131.66 | 134.50 | 134.50 | 1,627,800 |
Jul 31, 2024 | 132.76 | 134.03 | 131.61 | 132.83 | 132.83 | 1,943,100 |
Jul 30, 2024 | 130.17 | 132.61 | 129.86 | 132.17 | 132.17 | 1,410,500 |
Jul 29, 2024 | 127.92 | 131.04 | 127.06 | 130.43 | 130.43 | 2,150,700 |
Jul 26, 2024 | 127.69 | 129.04 | 127.41 | 128.05 | 128.05 | 1,874,400 |
Jul 25, 2024 | 126.19 | 128.77 | 126.00 | 127.13 | 127.13 | 1,987,000 |
Jul 24, 2024 | 125.97 | 126.83 | 124.76 | 125.95 | 125.95 | 1,620,500 |
Jul 23, 2024 | 128.64 | 128.64 | 126.20 | 126.46 | 126.46 | 1,298,600 |
Jul 22, 2024 | 126.84 | 128.68 | 126.42 | 128.61 | 128.61 | 1,605,300 |
Jul 19, 2024 | 129.04 | 129.09 | 126.75 | 126.93 | 126.93 | 2,045,800 |
Jul 18, 2024 | 126.63 | 128.94 | 126.63 | 128.31 | 128.31 | 1,714,700 |
Jul 17, 2024 | 129.07 | 129.96 | 128.51 | 129.33 | 129.33 | 1,753,800 |
Jul 16, 2024 | 126.65 | 129.21 | 126.25 | 128.92 | 128.92 | 2,381,300 |
Jul 15, 2024 | 131.02 | 131.97 | 127.85 | 127.89 | 127.89 | 2,157,100 |
Jul 12, 2024 | 130.29 | 131.48 | 129.39 | 131.31 | 131.31 | 2,338,800 |
Jul 11, 2024 | 128.91 | 130.37 | 128.44 | 129.52 | 129.52 | 1,623,300 |
Jul 10, 2024 | 126.80 | 129.36 | 126.47 | 129.17 | 129.17 | 2,494,000 |
Jul 09, 2024 | 127.48 | 128.29 | 126.59 | 126.66 | 126.66 | 1,709,400 |
Jul 08, 2024 | 129.87 | 130.44 | 127.61 | 127.94 | 127.94 | 1,846,100 |
Jul 05, 2024 | 129.32 | 129.69 | 128.23 | 129.12 | 129.12 | 1,477,600 |
Jul 03, 2024 | 129.78 | 130.10 | 128.97 | 129.58 | 129.58 | 935,900 |
Jul 02, 2024 | 129.61 | 130.90 | 129.07 | 130.03 | 130.03 | 2,331,500 |
Jul 01, 2024 | 132.56 | 132.79 | 129.42 | 129.70 | 129.70 | 2,789,000 |
Jun 28, 2024 | 132.51 | 132.99 | 131.72 | 132.46 | 132.46 | 5,819,000 |
Jun 27, 2024 | 132.08 | 132.81 | 131.65 | 132.61 | 132.61 | 1,355,500 |
Jun 26, 2024 | 131.85 | 133.00 | 131.27 | 131.96 | 131.96 | 1,392,500 |
Jun 25, 2024 | 134.00 | 134.00 | 131.67 | 132.33 | 132.33 | 2,367,100 |
Jun 24, 2024 | 134.43 | 135.10 | 133.33 | 133.99 | 133.99 | 2,477,100 |
Jun 21, 2024 | 135.11 | 135.13 | 133.37 | 134.29 | 134.29 | 3,920,900 |
Jun 20, 2024 | 134.68 | 135.72 | 134.02 | 134.15 | 134.15 | 3,170,900 |
Jun 18, 2024 | 137.32 | 137.50 | 134.86 | 135.42 | 135.42 | 2,540,800 |
Jun 17, 2024 | 136.43 | 138.24 | 136.02 | 136.92 | 136.92 | 1,327,800 |
Jun 14, 2024 | 137.38 | 137.88 | 136.03 | 136.79 | 136.79 | 1,418,500 |
Jun 13, 2024 | 136.66 | 138.10 | 136.52 | 138.01 | 138.01 | 1,554,700 |
Jun 12, 2024 | 137.46 | 138.59 | 136.90 | 137.30 | 137.30 | 1,279,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |