Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Sept 26, 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
Sept 25, 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
Sept 24, 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
Sept 23, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
Sept 20, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
Sept 19, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
Sept 18, 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
Sept 17, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Sept 16, 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
Sept 13, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Sept 12, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Sept 11, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
Sept 10, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Sept 09, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Sept 06, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Sept 05, 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
Sept 04, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
Sept 03, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
Aug 30, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
Aug 29, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
Aug 28, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
Aug 27, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Aug 26, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
Aug 23, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
Aug 22, 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
Aug 21, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
Aug 20, 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
Aug 19, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
Aug 16, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Aug 15, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
Aug 14, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Aug 13, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Aug 12, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
Aug 09, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
Aug 08, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
Aug 07, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
Aug 06, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
Aug 05, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
Aug 02, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
Aug 01, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
Jul 31, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Jul 30, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
Jul 29, 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
Jul 26, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Jul 25, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
Jul 24, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Jul 23, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Jul 22, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
Jul 19, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Jul 18, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Jul 17, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
Jul 16, 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
Jul 15, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Jul 12, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
Jul 11, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Jul 10, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
Jul 09, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Jul 08, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
Jul 05, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Jul 03, 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
Jul 02, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Jul 01, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
Jun 28, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Jun 27, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Jun 26, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
Jun 25, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
Jun 24, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Jun 21, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Jun 20, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
Jun 18, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Jun 17, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
Jun 14, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
Jun 13, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
Jun 12, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
Jun 11, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
Jun 10, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
Jun 07, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Jun 06, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Jun 05, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Jun 04, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
Jun 03, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
May 31, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
May 30, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
May 29, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
May 28, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
May 24, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
May 23, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
May 22, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
May 21, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
May 20, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
May 17, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
May 16, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
May 15, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
May 14, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
May 13, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
May 10, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
May 09, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
May 08, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
May 07, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |