Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
Jul 25, 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
Jul 24, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
Jul 23, 2024 | 143.39 | 143.39 | 143.39 | 143.39 | 143.39 | - |
Jul 22, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
Jul 19, 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
Jul 18, 2024 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | - |
Jul 17, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
Jul 16, 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
Jul 15, 2024 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | - |
Jul 12, 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
Jul 11, 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
Jul 10, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
Jul 09, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
Jul 08, 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
Jul 05, 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
Jul 03, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
Jul 02, 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
Jul 01, 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 144.39 | - |
Jun 28, 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
Jun 27, 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
Jun 26, 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
Jun 25, 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
Jun 24, 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
Jun 21, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
Jun 20, 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
Jun 18, 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
Jun 17, 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
Jun 14, 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
Jun 13, 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
Jun 12, 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
Jun 11, 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
Jun 10, 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
Jun 07, 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
Jun 06, 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
Jun 05, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
Jun 04, 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
Jun 03, 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
May 31, 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
May 30, 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
May 29, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
May 28, 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
May 24, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
May 23, 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
May 22, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
May 21, 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
May 20, 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
May 17, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
May 16, 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
May 15, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
May 14, 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
May 13, 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
May 10, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
May 09, 2024 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
May 08, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
May 07, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
May 06, 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
May 03, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
May 02, 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
May 01, 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
Apr 30, 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | - |
Apr 29, 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
Apr 26, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
Apr 25, 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
Apr 24, 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
Apr 23, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
Apr 22, 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
Apr 19, 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
Apr 18, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Apr 17, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
Apr 16, 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
Apr 15, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
Apr 12, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
Apr 11, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
Apr 10, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
Apr 09, 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
Apr 08, 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
Apr 05, 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
Apr 04, 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
Apr 03, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
Apr 02, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
Apr 01, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
Mar 28, 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
Mar 27, 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
Mar 26, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
Mar 25, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
Mar 22, 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
Mar 21, 2024 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
Mar 20, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Mar 19, 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
Mar 18, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
Mar 15, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
Mar 14, 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Mar 13, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
Mar 12, 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
Mar 11, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
Mar 08, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Mar 07, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
Mar 06, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
Mar 05, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |