Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 144.70 | 146.60 | 144.70 | 146.10 | 146.10 | 939 |
25 Jul 2024 | 143.20 | 145.30 | 142.60 | 145.30 | 145.30 | 533 |
24 Jul 2024 | 145.70 | 146.40 | 144.90 | 146.40 | 146.40 | 769 |
23 Jul 2024 | 148.90 | 148.90 | 147.50 | 147.50 | 147.50 | 466 |
22 Jul 2024 | 146.80 | 150.60 | 146.80 | 149.80 | 149.80 | 943 |
19 Jul 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 372 |
18 Jul 2024 | 150.20 | 153.00 | 150.20 | 152.60 | 152.60 | 774 |
17 Jul 2024 | 150.50 | 153.00 | 150.50 | 152.60 | 152.60 | 786 |
16 Jul 2024 | 150.00 | 151.10 | 148.00 | 150.20 | 150.20 | 2,575 |
15 Jul 2024 | 149.60 | 160.10 | 144.20 | 148.43 | 148.43 | 2,702 |
12 Jul 2024 | 158.30 | 158.70 | 155.20 | 158.10 | 158.10 | 1,274 |
11 Jul 2024 | 147.00 | 154.00 | 147.00 | 153.90 | 153.90 | 886 |
10 Jul 2024 | 147.30 | 147.30 | 146.20 | 146.80 | 146.80 | 143 |
09 Jul 2024 | 146.60 | 147.50 | 146.10 | 146.20 | 146.20 | 300 |
08 Jul 2024 | 147.30 | 147.30 | 144.70 | 146.40 | 146.40 | 573 |
05 Jul 2024 | 144.60 | 147.40 | 144.40 | 147.40 | 147.40 | 701 |
04 Jul 2024 | 142.70 | 143.50 | 142.60 | 143.50 | 143.50 | 943 |
03 Jul 2024 | 141.70 | 142.50 | 141.70 | 142.50 | 142.50 | 300 |
02 Jul 2024 | 141.10 | 142.20 | 139.40 | 142.20 | 142.20 | 1,006 |
01 Jul 2024 | 141.30 | 142.70 | 140.90 | 142.00 | 142.00 | 700 |
28 Jun 2024 | 144.40 | 144.80 | 144.20 | 144.80 | 144.80 | 244 |
27 Jun 2024 | 144.10 | 144.90 | 143.90 | 144.90 | 144.90 | 92 |
26 Jun 2024 | 143.90 | 143.90 | 141.30 | 142.30 | 142.30 | 1,204 |
25 Jun 2024 | 141.40 | 142.60 | 141.40 | 142.60 | 142.60 | 203 |
24 Jun 2024 | 143.50 | 146.60 | 143.50 | 144.10 | 144.10 | 291 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 142.90 | 145.90 | 142.90 | 145.70 | 145.70 | 490 |
19 Jun 2024 | 142.00 | 143.10 | 142.00 | 143.10 | 143.10 | 378 |
18 Jun 2024 | 144.00 | 144.80 | 144.00 | 144.80 | 144.80 | 1,077 |
17 Jun 2024 | 142.70 | 142.70 | 142.20 | 142.30 | 142.30 | 278 |
14 Jun 2024 | 146.70 | 147.70 | 146.70 | 147.20 | 147.20 | 340 |
13 Jun 2024 | 155.50 | 156.40 | 149.50 | 149.50 | 149.50 | 333 |
12 Jun 2024 | 151.90 | 154.00 | 151.30 | 154.00 | 154.00 | 585 |
11 Jun 2024 | 153.00 | 153.00 | 149.10 | 150.00 | 150.00 | 482 |
10 Jun 2024 | 154.40 | 154.40 | 151.80 | 151.90 | 151.90 | 110 |
07 Jun 2024 | 150.20 | 155.50 | 150.20 | 155.50 | 155.50 | 4,763 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 148.20 | 148.70 | 148.20 | 148.70 | 148.70 | 12 |
04 Jun 2024 | 147.90 | 149.80 | 147.90 | 149.40 | 149.40 | 651 |
03 Jun 2024 | 153.70 | 153.70 | 148.80 | 149.10 | 149.10 | 16 |
31 May 2024 | 150.90 | 151.30 | 147.50 | 149.60 | 149.60 | 7,869 |
30 May 2024 | 148.30 | 152.10 | 148.30 | 152.10 | 152.10 | 467 |
29 May 2024 | 152.30 | 152.30 | 148.10 | 148.30 | 148.30 | 1,552 |
28 May 2024 | 147.80 | 150.60 | 147.80 | 150.60 | 150.60 | 1,217 |
24 May 2024 | 149.90 | 152.80 | 149.90 | 152.50 | 152.50 | 255 |
23 May 2024 | 150.40 | 152.50 | 150.30 | 150.30 | 150.30 | 384 |
22 May 2024 | 144.70 | 148.70 | 144.70 | 148.70 | 148.70 | 243 |
21 May 2024 | 147.00 | 148.00 | 144.50 | 147.60 | 147.60 | 3,283 |
20 May 2024 | 142.90 | 146.80 | 142.90 | 146.80 | 146.80 | 441 |
17 May 2024 | 143.50 | 146.80 | 143.50 | 144.40 | 144.40 | 1,093 |
16 May 2024 | 145.00 | 146.80 | 145.00 | 146.20 | 146.20 | 5,402 |
15 May 2024 | 148.40 | 148.40 | 145.10 | 145.80 | 145.80 | 4,890 |
14 May 2024 | 146.60 | 148.70 | 145.80 | 148.10 | 148.10 | 573 |
13 May 2024 | 145.00 | 145.90 | 143.40 | 145.90 | 145.90 | 800 |
10 May 2024 | 143.70 | 145.80 | 143.70 | 145.10 | 145.10 | 174 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 140.90 | 142.50 | 140.80 | 141.53 | 141.53 | 8,694 |
07 May 2024 | 140.00 | 140.00 | 138.80 | 139.30 | 139.30 | 110 |
03 May 2024 | 137.80 | 141.30 | 137.10 | 140.60 | 140.60 | 1,275 |
02 May 2024 | 139.10 | 139.90 | 138.50 | 138.50 | 138.50 | 828 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 139.50 | 140.80 | 139.50 | 140.80 | 140.80 | 1,119 |
29 Apr 2024 | 136.90 | 138.90 | 136.40 | 138.90 | 138.90 | 414 |
26 Apr 2024 | 133.00 | 135.00 | 133.00 | 134.75 | 134.75 | 6,248 |
25 Apr 2024 | 132.90 | 133.89 | 130.80 | 133.30 | 133.30 | 6,844 |
24 Apr 2024 | 130.80 | 130.90 | 129.60 | 129.70 | 129.70 | 3,310 |
23 Apr 2024 | 129.00 | 131.00 | 128.96 | 130.13 | 130.13 | 6,104 |
22 Apr 2024 | 130.50 | 130.99 | 127.67 | 127.67 | 127.67 | 21,664 |
19 Apr 2024 | 130.50 | 131.20 | 129.60 | 130.21 | 130.21 | 31,578 |
18 Apr 2024 | 128.80 | 134.70 | 124.99 | 131.17 | 131.17 | 20,039 |
17 Apr 2024 | 130.70 | 131.60 | 127.99 | 128.02 | 128.02 | 8,517 |
16 Apr 2024 | 130.80 | 132.80 | 128.20 | 131.10 | 131.10 | 18,513 |
15 Apr 2024 | 137.00 | 137.90 | 131.30 | 133.00 | 133.00 | 16,642 |
12 Apr 2024 | 142.50 | 144.00 | 137.70 | 139.43 | 139.43 | 2,786 |
11 Apr 2024 | 143.30 | 144.00 | 140.69 | 140.70 | 140.70 | 10,216 |
10 Apr 2024 | 145.20 | 149.68 | 142.39 | 143.00 | 143.00 | 3,184 |
09 Apr 2024 | 140.30 | 145.30 | 140.30 | 144.90 | 144.90 | 1,811 |
08 Apr 2024 | 141.70 | 142.90 | 140.70 | 141.50 | 141.50 | 3,799 |
05 Apr 2024 | 137.50 | 142.80 | 137.50 | 141.90 | 141.90 | 3,677 |
04 Apr 2024 | 139.80 | 141.20 | 139.80 | 140.00 | 140.00 | 4,599 |
03 Apr 2024 | 140.80 | 141.30 | 138.40 | 139.50 | 139.50 | 8,687 |
02 Apr 2024 | 147.50 | 147.50 | 143.00 | 146.50 | 146.50 | 9,724 |
28 Mar 2024 | 143.10 | 144.51 | 142.10 | 144.50 | 144.50 | 4,036 |
27 Mar 2024 | 144.40 | 145.80 | 144.00 | 145.67 | 145.67 | 10,424 |
26 Mar 2024 | 139.80 | 145.00 | 139.80 | 141.54 | 141.54 | 23,917 |
25 Mar 2024 | 140.60 | 142.80 | 136.90 | 141.00 | 141.00 | 11,938 |
22 Mar 2024 | 142.60 | 143.30 | 140.40 | 142.65 | 142.65 | 9,489 |
21 Mar 2024 | 143.00 | 143.00 | 140.70 | 142.09 | 142.09 | 34,054 |
20 Mar 2024 | 139.30 | 142.50 | 136.20 | 142.19 | 142.19 | 1,795 |
19 Mar 2024 | 138.10 | 141.10 | 138.10 | 139.17 | 139.17 | 3,666 |
18 Mar 2024 | 139.50 | 140.00 | 138.93 | 139.10 | 139.10 | 2,670 |
15 Mar 2024 | 140.20 | 142.00 | 139.51 | 139.51 | 139.51 | 1,086 |
14 Mar 2024 | 145.40 | 145.40 | 139.60 | 139.80 | 139.80 | 5,503 |
13 Mar 2024 | 147.50 | 149.00 | 145.40 | 145.50 | 145.50 | 16,303 |
12 Mar 2024 | 150.70 | 150.70 | 149.60 | 150.40 | 150.40 | 161 |
11 Mar 2024 | 153.30 | 154.49 | 151.20 | 152.40 | 152.40 | 13,686 |
08 Mar 2024 | 154.40 | 157.51 | 152.70 | 157.51 | 157.51 | 918 |
07 Mar 2024 | 155.30 | 158.70 | 155.30 | 158.45 | 158.45 | 16,411 |
06 Mar 2024 | 155.80 | 157.00 | 154.90 | 157.00 | 157.00 | 11,636 |
05 Mar 2024 | 154.50 | 157.90 | 151.00 | 151.00 | 151.00 | 8,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |