Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 24, 2024 | - | - | - | - | - | - |
Jul 23, 2024 | - | - | - | - | - | - |
Jul 22, 2024 | - | - | - | - | - | - |
Jul 19, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
Jul 18, 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
Jul 17, 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
Jul 16, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
Jul 15, 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
Jul 12, 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
Jul 11, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
Jul 10, 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
Jul 09, 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
Jul 08, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
Jul 05, 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
Jul 04, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
Jul 03, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
Jul 02, 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
Jul 01, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
Jun 26, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
Jun 25, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Jun 24, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
Jun 21, 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
Jun 20, 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
Jun 19, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
Jun 18, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
Jun 17, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Jun 14, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
Jun 13, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Jun 12, 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
Jun 11, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
Jun 10, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
Jun 07, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
Jun 06, 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
Jun 05, 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
Jun 04, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
Jun 03, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
May 31, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
May 29, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
May 28, 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
May 27, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
May 24, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
May 23, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
May 22, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
May 21, 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
May 20, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
May 17, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
May 16, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
May 15, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
May 14, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
May 13, 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
May 10, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
May 09, 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
May 08, 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
May 07, 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
May 06, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
May 03, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
May 02, 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
Apr 30, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
Apr 29, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
Apr 26, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
Apr 25, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
Apr 24, 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
Apr 23, 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
Apr 22, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
Apr 19, 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
Apr 18, 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
Apr 17, 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
Apr 16, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
Apr 15, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
Apr 12, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
Apr 11, 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
Apr 10, 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
Apr 09, 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
Apr 08, 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
Apr 05, 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
Apr 04, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Apr 03, 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
Apr 02, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Apr 01, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Mar 28, 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
Mar 27, 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
Mar 26, 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
Mar 25, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
Mar 22, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Mar 21, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Mar 20, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
Mar 19, 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
Mar 18, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
Mar 15, 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
Mar 14, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
Mar 13, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Mar 12, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Mar 11, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Mar 08, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
Mar 07, 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
Mar 06, 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
Mar 05, 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
Mar 04, 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |