Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Jul 25, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
Jul 24, 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
Jul 23, 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
Jul 22, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
Jul 19, 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
Jul 18, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
Jul 17, 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | - |
Jul 16, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
Jul 15, 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
Jul 12, 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
Jul 11, 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
Jul 10, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
Jul 09, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
Jul 08, 2024 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | - |
Jul 05, 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
Jul 03, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
Jul 02, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
Jul 01, 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
Jun 28, 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
Jun 27, 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
Jun 26, 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
Jun 25, 2024 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | - |
Jun 24, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
Jun 21, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
Jun 20, 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
Jun 18, 2024 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | - |
Jun 17, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
Jun 14, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
Jun 13, 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
Jun 12, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
Jun 11, 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | - |
Jun 10, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
Jun 07, 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
Jun 06, 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
Jun 05, 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
Jun 04, 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
Jun 03, 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | - |
May 31, 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
May 30, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
May 29, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
May 28, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
May 24, 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
May 23, 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - |
May 22, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
May 21, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
May 20, 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
May 17, 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
May 16, 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
May 15, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
May 14, 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
May 13, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
May 10, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
May 09, 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
May 08, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
May 07, 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
May 06, 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
May 03, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
May 02, 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
May 01, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
Apr 30, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
Apr 29, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
Apr 26, 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
Apr 25, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
Apr 24, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
Apr 23, 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
Apr 22, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Apr 19, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Apr 18, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Apr 17, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Apr 16, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
Apr 15, 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
Apr 12, 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
Apr 11, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Apr 10, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
Apr 09, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
Apr 08, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
Apr 05, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 04, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Apr 03, 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
Apr 02, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
Apr 01, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
Mar 28, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Mar 27, 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
Mar 26, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
Mar 25, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Mar 22, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
Mar 21, 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
Mar 20, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
Mar 19, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Mar 18, 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
Mar 15, 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
Mar 14, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
Mar 13, 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
Mar 12, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Mar 11, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
Mar 08, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
Mar 07, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Mar 06, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
Mar 05, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |