Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | 1 |
25 Jul 2024 | 125.77 | 125.91 | 125.77 | 125.91 | 125.91 | 12 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 128.78 | 128.84 | 128.78 | 128.84 | 128.84 | 25 |
22 Jul 2024 | 128.05 | 128.05 | 127.27 | 127.28 | 127.28 | 75 |
19 Jul 2024 | 128.03 | 128.27 | 127.28 | 128.27 | 128.27 | 1 |
18 Jul 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | 243 |
17 Jul 2024 | 134.61 | 134.61 | 134.09 | 134.09 | 134.09 | 3 |
16 Jul 2024 | 127.08 | 132.52 | 127.08 | 132.52 | 132.52 | 5 |
15 Jul 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
12 Jul 2024 | 126.18 | 126.28 | 125.91 | 125.91 | 125.91 | 5 |
11 Jul 2024 | 124.77 | 124.77 | 122.60 | 124.77 | 124.77 | 6 |
10 Jul 2024 | 119.09 | 121.94 | 119.09 | 121.94 | 121.94 | 2 |
09 Jul 2024 | 118.18 | 119.00 | 118.18 | 119.00 | 119.00 | 2 |
08 Jul 2024 | 121.01 | 121.01 | 119.71 | 119.71 | 119.71 | 3 |
05 Jul 2024 | 119.90 | 120.21 | 119.90 | 120.21 | 120.21 | 1 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 121.13 | 121.24 | 121.13 | 121.24 | 121.24 | 5 |
02 Jul 2024 | 119.92 | 119.92 | 119.65 | 119.65 | 119.65 | 39 |
01 Jul 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 1 |
28 Jun 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | 21 |
27 Jun 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 129.47 | 129.47 | 123.28 | 123.28 | 123.28 | 1 |
24 Jun 2024 | 125.75 | 128.21 | 125.37 | 128.21 | 128.21 | 157 |
21 Jun 2024 | 127.00 | 127.00 | 125.95 | 127.00 | 127.00 | 2 |
20 Jun 2024 | 125.90 | 126.07 | 125.67 | 126.07 | 126.07 | 2 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 9 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 128.60 | 128.60 | 128.42 | 128.42 | 128.42 | 50 |
11 Jun 2024 | 124.11 | 124.68 | 124.11 | 124.68 | 124.68 | 1 |
10 Jun 2024 | 124.39 | 126.00 | 124.39 | 125.84 | 125.84 | 4 |
07 Jun 2024 | 125.74 | 126.18 | 125.21 | 126.18 | 126.18 | 22 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 127.75 | 127.75 | 126.84 | 127.57 | 127.57 | 65 |
04 Jun 2024 | 126.98 | 127.42 | 126.98 | 127.42 | 127.42 | 71 |
03 Jun 2024 | 128.65 | 128.90 | 128.13 | 128.61 | 128.61 | 2 |
31 May 2024 | 125.39 | 127.47 | 125.39 | 127.47 | 127.47 | 61 |
30 May 2024 | 123.72 | 124.35 | 122.94 | 124.35 | 124.35 | 26 |
29 May 2024 | 122.35 | 123.21 | 122.35 | 123.21 | 123.21 | 3 |
28 May 2024 | 124.73 | 126.00 | 124.73 | 126.00 | 126.00 | 1 |
24 May 2024 | 126.25 | 126.96 | 126.24 | 126.66 | 126.66 | 53 |
23 May 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 2 |
22 May 2024 | 132.73 | 132.73 | 129.15 | 130.47 | 130.47 | 114 |
21 May 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | 100 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 133.42 | 133.42 | 133.02 | 133.21 | 133.21 | 104 |
16 May 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 2 |
15 May 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 2 |
14 May 2024 | 138.00 | 138.00 | 137.72 | 137.72 | 137.72 | 3 |
13 May 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 1 |
10 May 2024 | 138.30 | 138.30 | 136.25 | 138.30 | 138.30 | 10 |
09 May 2024 | 138.20 | 138.20 | 135.49 | 135.49 | 135.49 | 666 |
08 May 2024 | 141.00 | 141.00 | 132.64 | 138.38 | 138.38 | 7 |
07 May 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | 2 |
03 May 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 3 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 138.60 | 138.86 | 138.29 | 138.29 | 138.29 | 27 |
30 Apr 2024 | 140.69 | 140.69 | 140.04 | 140.04 | 140.04 | 4 |
29 Apr 2024 | 142.28 | 142.28 | 140.03 | 140.03 | 140.03 | 53 |
26 Apr 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | 3 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 143.49 | 145.00 | 143.49 | 145.00 | 145.00 | 30 |
22 Apr 2024 | 144.37 | 144.37 | 143.79 | 143.79 | 143.79 | 33 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 140.82 | 141.87 | 140.82 | 141.87 | 141.87 | 2 |
17 Apr 2024 | 144.51 | 144.51 | 140.96 | 140.96 | 140.96 | 2 |
16 Apr 2024 | 141.93 | 141.93 | 141.46 | 141.46 | 141.46 | 16 |
15 Apr 2024 | 146.35 | 146.35 | 143.96 | 143.96 | 143.96 | 6 |
12 Apr 2024 | 146.03 | 146.03 | 145.41 | 145.41 | 145.41 | 3 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 149.54 | 149.85 | 148.42 | 148.50 | 148.50 | 17 |
09 Apr 2024 | 150.79 | 151.98 | 150.79 | 151.98 | 151.98 | 19,044 |
08 Apr 2024 | 151.59 | 152.01 | 151.37 | 151.54 | 151.54 | 19,035 |
05 Apr 2024 | 150.80 | 152.22 | 150.80 | 151.49 | 151.49 | 4 |
04 Apr 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 2 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 158.65 | 160.48 | 158.65 | 159.35 | 159.35 | 5 |
27 Mar 2024 | 154.99 | 158.61 | 154.99 | 158.08 | 158.08 | 4 |
26 Mar 2024 | 155.98 | 155.98 | 154.30 | 155.96 | 155.96 | 10 |
25 Mar 2024 | 156.73 | 156.73 | 154.44 | 155.28 | 155.28 | 6 |
22 Mar 2024 | 155.50 | 157.49 | 154.00 | 154.00 | 154.00 | 5 |
21 Mar 2024 | 152.41 | 156.25 | 151.81 | 156.25 | 156.25 | 5 |
20 Mar 2024 | 150.00 | 152.03 | 150.00 | 151.81 | 151.81 | 1 |
19 Mar 2024 | 151.84 | 154.11 | 150.42 | 151.74 | 151.74 | 1 |
18 Mar 2024 | 153.20 | 154.88 | 151.62 | 151.87 | 151.87 | 6 |
15 Mar 2024 | 154.61 | 155.08 | 152.60 | 153.61 | 153.61 | 3 |
14 Mar 2024 | 156.14 | 156.14 | 154.32 | 154.43 | 154.43 | 304 |
13 Mar 2024 | 152.29 | 157.13 | 152.29 | 157.13 | 157.13 | 3 |
12 Mar 2024 | 154.25 | 154.98 | 153.12 | 153.71 | 153.71 | 23 |
11 Mar 2024 | 153.10 | 154.75 | 153.09 | 154.75 | 154.75 | 15 |
08 Mar 2024 | 156.02 | 156.02 | 155.26 | 155.79 | 155.79 | 12 |
07 Mar 2024 | 154.89 | 155.42 | 153.63 | 154.80 | 154.80 | 6 |
06 Mar 2024 | 153.90 | 154.65 | 152.80 | 153.67 | 153.67 | 1,341 |
05 Mar 2024 | 153.48 | 153.48 | 152.89 | 153.17 | 153.17 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |