Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 06, 2024 | 115.96 | 117.99 | 115.88 | 115.88 | 115.88 | - |
Sept 05, 2024 | 116.64 | 118.01 | 116.17 | 116.89 | 116.89 | - |
Sept 04, 2024 | 116.53 | 117.00 | 116.36 | 116.60 | 116.60 | - |
Sept 03, 2024 | 120.06 | 120.06 | 118.15 | 118.23 | 118.23 | - |
Sept 02, 2024 | 119.43 | 120.07 | 119.43 | 120.07 | 120.07 | - |
Aug 30, 2024 | 119.81 | 120.00 | 119.00 | 119.06 | 119.06 | - |
Aug 29, 2024 | 118.73 | 120.51 | 118.73 | 120.31 | 120.31 | - |
Aug 28, 2024 | - | - | - | - | - | - |
Aug 27, 2024 | 119.29 | 119.46 | 119.04 | 119.11 | 119.11 | - |
Aug 26, 2024 | 118.79 | 119.88 | 118.79 | 119.34 | 119.34 | - |
Aug 23, 2024 | 119.18 | 119.51 | 118.18 | 118.27 | 118.27 | - |
Aug 22, 2024 | 119.71 | 120.00 | 119.33 | 119.33 | 119.33 | - |
Aug 21, 2024 | 120.17 | 120.58 | 119.19 | 119.38 | 119.38 | - |
Aug 20, 2024 | 120.44 | 120.47 | 119.97 | 119.97 | 119.97 | - |
Aug 19, 2024 | 119.28 | 119.85 | 119.20 | 119.82 | 119.82 | - |
Aug 16, 2024 | 120.37 | 120.37 | 118.97 | 119.66 | 119.66 | - |
Aug 15, 2024 | 118.51 | 120.06 | 118.39 | 120.00 | 120.00 | - |
Aug 14, 2024 | 118.83 | 118.83 | 117.06 | 117.89 | 117.89 | - |
Aug 13, 2024 | 117.18 | 118.68 | 116.69 | 118.65 | 118.65 | - |
Aug 12, 2024 | 117.09 | 117.38 | 116.46 | 116.71 | 116.71 | - |
Aug 09, 2024 | 115.51 | 117.25 | 115.36 | 117.25 | 117.25 | - |
Aug 08, 2024 | 112.10 | 115.43 | 111.72 | 115.43 | 115.43 | - |
Aug 07, 2024 | 113.70 | 114.96 | 113.32 | 113.41 | 113.41 | - |
Aug 06, 2024 | 113.02 | 113.51 | 112.09 | 113.51 | 113.51 | - |
Aug 05, 2024 | 109.93 | 112.70 | 108.12 | 112.27 | 112.27 | - |
Aug 02, 2024 | 116.32 | 116.34 | 113.69 | 114.07 | 114.07 | - |
Aug 01, 2024 | 120.38 | 120.41 | 117.48 | 117.48 | 117.48 | - |
Jul 31, 2024 | 119.24 | 120.11 | 119.24 | 119.84 | 119.84 | - |
Jul 30, 2024 | 119.18 | 119.46 | 117.67 | 117.72 | 117.72 | - |
Jul 29, 2024 | 118.89 | 119.50 | 118.75 | 119.25 | 119.25 | - |
Jul 26, 2024 | 117.45 | 118.82 | 117.45 | 118.47 | 118.47 | - |
Jul 25, 2024 | 116.25 | 118.34 | 115.65 | 118.16 | 118.16 | - |
Jul 24, 2024 | 119.54 | 119.61 | 117.31 | 117.31 | 117.31 | - |
Jul 23, 2024 | 120.24 | 120.94 | 120.24 | 120.60 | 120.60 | - |
Jul 22, 2024 | 119.22 | 120.44 | 119.21 | 120.44 | 120.44 | - |
Jul 19, 2024 | 119.07 | 119.35 | 118.74 | 118.83 | 118.83 | - |
Jul 18, 2024 | 120.21 | 120.44 | 119.35 | 119.59 | 119.59 | - |
Jul 17, 2024 | 121.32 | 121.32 | 119.94 | 120.02 | 120.02 | - |
Jul 16, 2024 | 122.04 | 122.17 | 121.58 | 121.72 | 121.72 | - |
Jul 15, 2024 | 122.55 | 122.64 | 122.05 | 122.09 | 122.09 | - |
Jul 12, 2024 | 121.57 | 122.84 | 121.43 | 122.84 | 122.84 | - |
Jul 11, 2024 | 122.36 | 122.46 | 121.43 | 121.54 | 121.54 | - |
Jul 10, 2024 | 121.10 | 122.08 | 121.05 | 122.08 | 122.08 | - |
Jul 09, 2024 | 121.03 | 121.36 | 120.91 | 121.22 | 121.22 | - |
Jul 08, 2024 | 120.49 | 120.74 | 120.45 | 120.60 | 120.60 | - |
Jul 05, 2024 | 120.39 | 120.60 | 120.28 | 120.60 | 120.60 | - |
Jul 04, 2024 | 120.01 | 120.71 | 119.93 | 120.37 | 120.37 | - |
Jul 03, 2024 | 119.93 | 120.13 | 119.38 | 119.88 | 119.88 | - |
Jul 02, 2024 | 118.73 | 119.63 | 118.48 | 119.63 | 119.63 | - |
Jul 01, 2024 | 118.70 | 118.94 | 118.30 | 118.90 | 118.90 | - |
Jun 28, 2024 | 119.30 | 119.93 | 119.00 | 119.00 | 119.00 | - |
Jun 27, 2024 | 118.73 | 119.06 | 118.73 | 118.94 | 118.94 | - |
Jun 26, 2024 | 120.05 | 120.11 | 118.79 | 118.92 | 118.92 | - |
Jun 25, 2024 | 118.92 | 119.44 | 118.92 | 119.34 | 119.34 | - |
Jun 24, 2024 | 118.52 | 119.50 | 118.45 | 119.13 | 119.13 | - |
Jun 21, 2024 | 119.13 | 119.16 | 118.49 | 118.49 | 118.49 | - |
Jun 20, 2024 | 118.54 | 119.60 | 118.54 | 118.96 | 118.96 | - |
Jun 19, 2024 | 118.80 | 119.07 | 118.59 | 118.85 | 118.85 | - |
Jun 18, 2024 | 118.36 | 118.70 | 118.23 | 118.70 | 118.70 | - |
Jun 17, 2024 | 117.53 | 118.24 | 117.14 | 118.24 | 118.24 | - |
Jun 14, 2024 | 117.47 | 117.63 | 116.94 | 117.46 | 117.46 | - |
Jun 13, 2024 | 117.72 | 117.72 | 116.65 | 117.23 | 117.23 | - |
Jun 12, 2024 | 117.54 | 117.92 | 117.39 | 117.79 | 117.79 | - |
Jun 11, 2024 | 116.96 | 117.09 | 116.80 | 116.92 | 116.92 | - |
Jun 10, 2024 | 117.58 | 117.65 | 116.74 | 116.79 | 116.79 | - |
Jun 07, 2024 | 116.93 | 117.79 | 116.46 | 117.79 | 117.79 | - |
Jun 06, 2024 | 115.79 | 117.01 | 115.79 | 116.82 | 116.82 | - |
Jun 05, 2024 | 116.44 | 117.55 | 116.09 | 116.27 | 116.27 | - |
Jun 04, 2024 | 116.46 | 116.81 | 116.15 | 116.68 | 116.68 | - |
Jun 03, 2024 | 118.03 | 118.11 | 115.85 | 116.33 | 116.33 | - |
May 31, 2024 | 118.05 | 118.22 | 116.03 | 116.42 | 116.42 | - |
May 30, 2024 | 118.05 | 118.38 | 118.01 | 118.38 | 118.38 | - |
May 29, 2024 | 118.25 | 119.04 | 118.23 | 118.67 | 118.67 | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 119.50 | 119.93 | 119.39 | 119.93 | 119.93 | - |
May 24, 2024 | 119.38 | 119.54 | 119.00 | 119.50 | 119.50 | - |
May 23, 2024 | 121.11 | 121.33 | 120.08 | 120.08 | 120.08 | - |
May 22, 2024 | 121.62 | 121.62 | 120.48 | 120.48 | 120.48 | - |
May 21, 2024 | 120.49 | 121.56 | 120.25 | 121.48 | 121.48 | - |
May 20, 2024 | 120.58 | 120.93 | 120.53 | 120.70 | 120.70 | - |
May 17, 2024 | 120.43 | 120.69 | 120.24 | 120.24 | 120.24 | - |
May 16, 2024 | 121.23 | 121.33 | 120.60 | 120.60 | 120.60 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 119.13 | 119.47 | 118.74 | 119.18 | 119.18 | - |
May 13, 2024 | 120.54 | 120.54 | 119.08 | 119.08 | 119.08 | - |
May 10, 2024 | 120.22 | 120.67 | 120.22 | 120.25 | 120.25 | - |
May 09, 2024 | 118.65 | 119.78 | 118.65 | 119.78 | 119.78 | - |
May 08, 2024 | 120.41 | 120.73 | 119.32 | 119.40 | 119.40 | - |
May 07, 2024 | 121.08 | 121.20 | 120.69 | 121.06 | 121.06 | - |
May 06, 2024 | 120.40 | 120.73 | 120.28 | 120.56 | 120.56 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 118.25 | 118.40 | 117.51 | 117.64 | 117.64 | - |
Apr 26, 2024 | 117.92 | 118.19 | 117.86 | 118.05 | 118.05 | - |
Apr 25, 2024 | 115.21 | 115.31 | 114.55 | 115.26 | 115.26 | - |
Apr 24, 2024 | 116.99 | 117.74 | 115.80 | 116.26 | 116.26 | - |
Apr 23, 2024 | 115.48 | 117.08 | 115.22 | 117.08 | 117.08 | - |
Apr 22, 2024 | 113.81 | 115.44 | 113.74 | 115.44 | 115.44 | - |
Apr 19, 2024 | 113.32 | 114.13 | 113.32 | 113.59 | 113.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |