Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
25 Jul 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
24 Jul 2024 | 127.49 | 127.84 | 127.84 | 127.84 | 127.84 | 4 |
23 Jul 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
22 Jul 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
19 Jul 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
18 Jul 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
17 Jul 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
16 Jul 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
15 Jul 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
12 Jul 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
11 Jul 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
10 Jul 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
09 Jul 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
08 Jul 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
05 Jul 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
04 Jul 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
03 Jul 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
02 Jul 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
01 Jul 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
28 Jun 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
27 Jun 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
26 Jun 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
25 Jun 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
24 Jun 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
21 Jun 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
20 Jun 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
19 Jun 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
18 Jun 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
17 Jun 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
14 Jun 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
13 Jun 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
12 Jun 2024 | 124.27 | 125.47 | 125.47 | 125.47 | 125.47 | 12 |
11 Jun 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
10 Jun 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
07 Jun 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
06 Jun 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
05 Jun 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
04 Jun 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
03 Jun 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
31 May 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
30 May 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
29 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
28 May 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
24 May 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
23 May 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
22 May 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
21 May 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
20 May 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
17 May 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
13 May 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
10 May 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
09 May 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
08 May 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
07 May 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
03 May 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 126.40 | 126.50 | 126.50 | 126.50 | 126.50 | 15 |
29 Apr 2024 | 125.74 | 125.75 | 125.75 | 125.75 | 125.75 | 17 |
26 Apr 2024 | 124.48 | 124.72 | 124.72 | 124.72 | 124.72 | 5 |
25 Apr 2024 | 124.98 | 124.38 | 124.38 | 124.38 | 124.38 | 10 |
24 Apr 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
23 Apr 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
22 Apr 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
19 Apr 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
18 Apr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
17 Apr 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | - |
16 Apr 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
15 Apr 2024 | 128.63 | 128.55 | 128.55 | 128.55 | 128.55 | 35 |
12 Apr 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
11 Apr 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
10 Apr 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
09 Apr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
08 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
05 Apr 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
04 Apr 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
03 Apr 2024 | 128.37 | 128.29 | 127.92 | 127.92 | 127.92 | 600 |
02 Apr 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
28 Mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
27 Mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
26 Mar 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
25 Mar 2024 | 129.81 | 129.37 | 129.37 | 129.37 | 129.37 | 15 |
22 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
21 Mar 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
20 Mar 2024 | 127.97 | 128.10 | 128.10 | 128.10 | 128.10 | 400 |
19 Mar 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
18 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
15 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
14 Mar 2024 | 129.03 | 127.96 | 127.90 | 127.90 | 127.90 | 441 |
13 Mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
12 Mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
11 Mar 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
08 Mar 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
07 Mar 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
06 Mar 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
05 Mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |