Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - |
Jul 25, 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | - |
Jul 24, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - |
Jul 23, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | - |
Jul 22, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - |
Jul 19, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
Jul 18, 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - |
Jul 17, 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - |
Jul 16, 2024 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | - |
Jul 15, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
Jul 12, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jul 11, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Jul 10, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Jul 09, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jul 08, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Jul 05, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jul 04, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jul 03, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jul 02, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jul 01, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
Jun 28, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jun 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jun 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Jun 25, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Jun 24, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 25 |
Jun 21, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
Jun 20, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
Jun 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jun 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jun 17, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
Jun 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jun 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jun 12, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | - |
Jun 11, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
Jun 10, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
Jun 07, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Jun 06, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
Jun 05, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - |
Jun 04, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
Jun 03, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
May 31, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
May 30, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
May 29, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
May 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
May 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
May 24, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
May 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
May 22, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
May 21, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
May 20, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
May 17, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - |
May 17, 2024 | 0.71 Dividend | |||||
May 16, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.29 | - |
May 15, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.29 | - |
May 14, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.30 | - |
May 13, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.29 | - |
May 10, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.29 | - |
May 09, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.30 | - |
May 08, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.30 | - |
May 07, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.30 | - |
May 06, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 115.30 | - |
May 03, 2024 | 115.00 | 117.00 | 115.00 | 115.00 | 114.30 | 6 |
May 02, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.31 | - |
Apr 30, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.31 | - |
Apr 29, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.31 | - |
Apr 26, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.31 | - |
Apr 25, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 109.33 | - |
Apr 24, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.32 | - |
Apr 23, 2024 | 101.00 | 107.00 | 101.00 | 107.00 | 106.35 | - |
Apr 22, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.38 | - |
Apr 19, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 100.39 | - |
Apr 18, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 101.38 | - |
Apr 17, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 101.38 | - |
Apr 16, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 104.36 | - |
Apr 15, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.34 | - |
Apr 12, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.34 | - |
Apr 11, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.34 | - |
Apr 10, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 107.34 | - |
Apr 09, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.34 | - |
Apr 08, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.34 | - |
Apr 05, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.34 | - |
Apr 04, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 109.33 | - |
Apr 03, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.33 | - |
Apr 02, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - |
Mar 28, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.33 | - |
Mar 27, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 106.35 | - |
Mar 26, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.36 | - |
Mar 25, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.36 | - |
Mar 22, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.36 | - |
Mar 21, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.36 | - |
Mar 20, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.37 | - |
Mar 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.37 | - |
Mar 18, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.37 | - |
Mar 15, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 103.37 | - |
Mar 14, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.37 | - |
Mar 13, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.37 | - |
Mar 12, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.36 | - |
Mar 11, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.37 | - |
Mar 08, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.36 | - |
Mar 07, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 104.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |