Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
25 Jul 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
24 Jul 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
23 Jul 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
22 Jul 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
19 Jul 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
18 Jul 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
17 Jul 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
16 Jul 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
15 Jul 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
12 Jul 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
11 Jul 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
10 Jul 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
09 Jul 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
08 Jul 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
05 Jul 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
04 Jul 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
03 Jul 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
02 Jul 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
01 Jul 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
28 Jun 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
27 Jun 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
26 Jun 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
25 Jun 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
24 Jun 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
21 Jun 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
20 Jun 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
19 Jun 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
18 Jun 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
17 Jun 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
14 Jun 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
13 Jun 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
12 Jun 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
11 Jun 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
10 Jun 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
07 Jun 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
06 Jun 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
05 Jun 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
04 Jun 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
03 Jun 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
31 May 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
30 May 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
29 May 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
28 May 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
24 May 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
23 May 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
22 May 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
21 May 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
20 May 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
17 May 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
16 May 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
15 May 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
14 May 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
13 May 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
10 May 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
09 May 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
08 May 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
07 May 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
03 May 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
02 May 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
01 May 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
30 Apr 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
29 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
26 Apr 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
25 Apr 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
24 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
23 Apr 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
22 Apr 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
19 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
18 Apr 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
17 Apr 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
16 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
15 Apr 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
12 Apr 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
11 Apr 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
10 Apr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
09 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
08 Apr 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
05 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
04 Apr 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
03 Apr 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
02 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
28 Mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
27 Mar 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
26 Mar 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
25 Mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
22 Mar 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
21 Mar 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
20 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
19 Mar 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
18 Mar 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
15 Mar 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
14 Mar 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
13 Mar 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
12 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
11 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
08 Mar 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
07 Mar 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
06 Mar 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
05 Mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |