Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 20, 2024 | - | - | - | - | - | - |
Sept 19, 2024 | - | - | - | - | - | - |
Sept 18, 2024 | - | - | - | - | - | - |
Sept 17, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Sept 16, 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
Sept 13, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
Sept 12, 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
Sept 11, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
Sept 10, 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
Sept 09, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
Sept 06, 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
Sept 05, 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
Sept 04, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Sept 03, 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
Sept 02, 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
Aug 30, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Aug 29, 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Aug 28, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
Aug 27, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Aug 26, 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
Aug 23, 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
Aug 22, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
Aug 21, 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
Aug 20, 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Aug 19, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
Aug 16, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
Aug 15, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
Aug 14, 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
Aug 13, 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
Aug 12, 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
Aug 09, 2024 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
Aug 08, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
Aug 07, 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
Aug 06, 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
Aug 05, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Aug 02, 2024 | - | - | - | - | - | - |
Aug 01, 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
Jul 31, 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
Jul 30, 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
Jul 29, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
Jul 26, 2024 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | - |
Jul 25, 2024 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | - |
Jul 24, 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
Jul 23, 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
Jul 22, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
Jul 19, 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
Jul 18, 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
Jul 17, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
Jul 16, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
Jul 15, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
Jul 12, 2024 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | - |
Jul 11, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
Jul 10, 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
Jul 09, 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
Jul 08, 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
Jul 05, 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
Jul 04, 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
Jul 03, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
Jul 02, 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
Jul 01, 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
Jun 28, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
Jun 27, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
Jun 26, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
Jun 25, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
Jun 24, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
Jun 21, 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
Jun 20, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Jun 19, 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
Jun 18, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
Jun 17, 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
Jun 12, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
Jun 11, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Jun 10, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
Jun 07, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
Jun 06, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
Jun 05, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
Jun 04, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
Jun 03, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
May 31, 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
May 29, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
May 28, 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
May 27, 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
May 24, 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
May 23, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
May 22, 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
May 21, 2024 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
May 20, 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
May 17, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
May 16, 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
May 15, 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
May 14, 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
May 13, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
May 10, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
May 09, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
May 08, 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
May 07, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
May 06, 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
May 03, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |