Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 19, 2024 | 134.95 | 135.60 | 134.65 | 135.60 | 135.60 | 7,180 |
Jul 18, 2024 | - | - | - | - | - | - |
Jul 17, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
Jul 16, 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
Jul 15, 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
Jul 12, 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
Jul 11, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Jul 10, 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
Jul 09, 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | - |
Jul 08, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Jul 05, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
Jul 04, 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
Jul 03, 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
Jul 02, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
Jul 01, 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
Jun 28, 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
Jun 27, 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
Jun 26, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
Jun 25, 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
Jun 24, 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
Jun 21, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
Jun 20, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
Jun 19, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
Jun 18, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Jun 17, 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
Jun 14, 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
Jun 13, 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
Jun 12, 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
Jun 11, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
Jun 10, 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
Jun 07, 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
Jun 06, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
Jun 04, 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
Jun 03, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
May 31, 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
May 30, 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
May 27, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
May 24, 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
May 23, 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
May 22, 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
May 21, 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
May 17, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
May 16, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
May 15, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
May 14, 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
May 13, 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
May 08, 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
May 07, 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
Apr 29, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
Apr 26, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
Apr 25, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Apr 24, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
Apr 23, 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
Apr 22, 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
Apr 19, 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
Apr 18, 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
Apr 17, 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
Apr 16, 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
Apr 15, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
Apr 12, 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
Apr 11, 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
Apr 10, 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
Apr 09, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
Apr 08, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Apr 05, 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
Apr 04, 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
Apr 03, 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
Apr 02, 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
Mar 27, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Mar 26, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
Mar 25, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Mar 22, 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
Mar 21, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
Mar 20, 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
Mar 19, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
Mar 18, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
Mar 15, 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
Mar 14, 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
Mar 13, 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
Mar 12, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
Mar 11, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Mar 08, 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
Mar 07, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
Mar 06, 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Mar 05, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Mar 04, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Mar 01, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
Feb 29, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
Feb 28, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
Feb 27, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
Feb 26, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
Feb 23, 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
Feb 22, 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |