Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Sept 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
03 Sept 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
30 Aug 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
29 Aug 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
28 Aug 2024 | 122.45 | 122.70 | 122.45 | 122.45 | 122.45 | 5 |
27 Aug 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
26 Aug 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 1 |
23 Aug 2024 | 122.65 | 122.68 | 122.65 | 122.65 | 122.65 | 5 |
22 Aug 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
21 Aug 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 19 |
20 Aug 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
19 Aug 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
16 Aug 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
15 Aug 2024 | 122.57 | 122.63 | 122.57 | 122.63 | 122.63 | 11 |
14 Aug 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 10 |
13 Aug 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 4 |
12 Aug 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
09 Aug 2024 | 122.50 | 122.50 | 122.47 | 122.50 | 122.50 | 9 |
08 Aug 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
07 Aug 2024 | 121.90 | 122.00 | 121.90 | 121.90 | 121.90 | 14 |
06 Aug 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 2 |
05 Aug 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 15 |
02 Aug 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
01 Aug 2024 | 122.00 | 122.00 | 121.90 | 121.90 | 121.90 | 15 |
31 Jul 2024 | 122.50 | 122.50 | 122.47 | 122.47 | 122.47 | 1 |
30 Jul 2024 | 122.43 | 122.75 | 122.43 | 122.75 | 122.75 | 33 |
29 Jul 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
26 Jul 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 1 |
25 Jul 2024 | 122.25 | 122.25 | 122.00 | 122.20 | 122.20 | 5 |
24 Jul 2024 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | 16 |
23 Jul 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 15 |
22 Jul 2024 | 121.25 | 121.25 | 121.22 | 121.22 | 121.22 | 30 |
19 Jul 2024 | 120.75 | 120.75 | 120.50 | 120.75 | 120.75 | 40 |
18 Jul 2024 | 119.47 | 119.50 | 119.47 | 119.50 | 119.50 | 27 |
17 Jul 2024 | 118.50 | 119.50 | 118.50 | 118.97 | 118.97 | 18 |
16 Jul 2024 | 119.57 | 119.57 | 118.60 | 118.65 | 118.65 | 33 |
15 Jul 2024 | 120.70 | 120.70 | 119.90 | 120.00 | 120.00 | 29 |
12 Jul 2024 | 121.22 | 121.22 | 120.43 | 120.60 | 120.60 | 57 |
11 Jul 2024 | 121.45 | 122.50 | 121.25 | 121.25 | 121.25 | 38 |
10 Jul 2024 | 121.00 | 121.50 | 120.97 | 121.00 | 121.00 | 68 |
09 Jul 2024 | 121.05 | 121.13 | 120.95 | 120.95 | 120.95 | 17 |
08 Jul 2024 | 120.32 | 121.05 | 120.32 | 121.05 | 121.05 | 17 |
05 Jul 2024 | 120.93 | 120.93 | 120.90 | 120.93 | 120.93 | 10 |
03 Jul 2024 | 119.75 | 120.07 | 119.75 | 120.07 | 120.07 | 10 |
02 Jul 2024 | 119.10 | 119.78 | 118.90 | 118.90 | 118.90 | 42 |
01 Jul 2024 | 120.50 | 120.50 | 120.30 | 120.30 | 120.30 | 7 |
28 Jun 2024 | 120.07 | 122.00 | 120.05 | 121.00 | 121.00 | 33 |
27 Jun 2024 | 120.65 | 120.65 | 119.32 | 120.18 | 120.18 | 50 |
26 Jun 2024 | 120.75 | 121.43 | 120.00 | 121.25 | 121.25 | 20 |
25 Jun 2024 | 122.50 | 122.50 | 120.53 | 120.75 | 120.75 | 38 |
24 Jun 2024 | 123.53 | 123.53 | 122.75 | 123.00 | 123.00 | 30 |
21 Jun 2024 | 123.97 | 124.70 | 123.65 | 123.80 | 123.80 | 18 |
20 Jun 2024 | 122.15 | 123.97 | 122.15 | 123.85 | 123.85 | 61 |
18 Jun 2024 | 120.75 | 121.50 | 120.15 | 121.25 | 121.25 | 36 |
17 Jun 2024 | 121.13 | 122.50 | 121.13 | 122.50 | 122.50 | 3 |
14 Jun 2024 | 121.80 | 122.63 | 121.80 | 122.63 | 122.63 | 5 |
13 Jun 2024 | 120.55 | 121.00 | 120.50 | 121.00 | 121.00 | 20 |
12 Jun 2024 | 122.30 | 122.30 | 120.97 | 121.50 | 121.50 | 74 |
11 Jun 2024 | 122.25 | 123.53 | 122.25 | 123.50 | 123.50 | 61 |
10 Jun 2024 | 123.50 | 123.68 | 123.50 | 123.68 | 123.68 | 11 |
07 Jun 2024 | 123.25 | 123.75 | 123.25 | 123.70 | 123.70 | 15 |
06 Jun 2024 | 124.53 | 124.53 | 124.00 | 124.00 | 124.00 | 23 |
05 Jun 2024 | 125.00 | 125.50 | 123.25 | 125.50 | 125.50 | 61 |
04 Jun 2024 | 125.25 | 126.50 | 125.00 | 126.00 | 126.00 | 47 |
03 Jun 2024 | 122.40 | 122.50 | 122.25 | 122.50 | 122.50 | 10 |
31 May 2024 | 120.75 | 121.72 | 120.75 | 121.00 | 121.00 | 14 |
30 May 2024 | 122.70 | 122.70 | 120.90 | 121.00 | 121.00 | 74 |
29 May 2024 | 123.18 | 123.18 | 122.50 | 122.50 | 122.50 | 63 |
28 May 2024 | 123.22 | 123.50 | 122.93 | 123.50 | 123.50 | 48 |
24 May 2024 | 125.25 | 125.25 | 124.25 | 124.25 | 124.25 | 31 |
23 May 2024 | 126.15 | 126.15 | 124.65 | 125.10 | 125.10 | 55 |
22 May 2024 | 125.18 | 125.40 | 124.38 | 124.38 | 124.38 | 55 |
21 May 2024 | 123.25 | 125.00 | 122.30 | 124.40 | 124.40 | 38 |
20 May 2024 | 122.72 | 124.00 | 122.72 | 123.30 | 123.30 | 55 |
17 May 2024 | 121.50 | 122.75 | 121.50 | 122.40 | 122.40 | 28 |
16 May 2024 | 122.40 | 122.40 | 121.00 | 121.97 | 121.97 | 32 |
15 May 2024 | 121.10 | 122.40 | 121.00 | 121.25 | 121.25 | 34 |
14 May 2024 | 123.28 | 123.28 | 122.70 | 122.70 | 122.70 | 42 |
13 May 2024 | 122.38 | 123.28 | 122.00 | 123.28 | 123.28 | 45 |
10 May 2024 | 121.00 | 122.25 | 120.93 | 121.50 | 121.50 | 57 |
09 May 2024 | 121.00 | 121.00 | 118.28 | 119.50 | 119.50 | 111 |
08 May 2024 | 118.45 | 121.13 | 118.45 | 120.70 | 120.70 | 49 |
07 May 2024 | 118.95 | 119.40 | 118.45 | 118.60 | 118.60 | 51 |
06 May 2024 | 119.03 | 120.00 | 119.03 | 119.65 | 119.65 | 64 |
03 May 2024 | 117.50 | 119.10 | 117.50 | 118.50 | 118.50 | 28 |
02 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 32 |
01 May 2024 | 116.25 | 117.47 | 116.25 | 117.20 | 117.20 | 18 |
30 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 3 |
29 Apr 2024 | 116.00 | 118.20 | 116.00 | 116.05 | 116.05 | 8 |
26 Apr 2024 | 117.85 | 118.50 | 117.55 | 117.55 | 117.55 | 34 |
25 Apr 2024 | 118.43 | 118.57 | 116.88 | 117.82 | 117.82 | 29 |
24 Apr 2024 | 118.60 | 119.00 | 117.47 | 117.47 | 117.47 | 79 |
23 Apr 2024 | 120.00 | 120.00 | 118.03 | 118.60 | 118.60 | 51 |
22 Apr 2024 | 121.00 | 121.00 | 119.00 | 119.47 | 119.47 | 22 |
19 Apr 2024 | 119.55 | 120.15 | 119.35 | 119.50 | 119.50 | 42 |
18 Apr 2024 | 119.53 | 120.30 | 119.00 | 119.53 | 119.53 | 36 |
17 Apr 2024 | 120.15 | 120.50 | 120.00 | 120.00 | 120.00 | 23 |
16 Apr 2024 | 122.10 | 122.10 | 120.25 | 121.00 | 121.00 | 34 |
15 Apr 2024 | 122.55 | 122.55 | 122.03 | 122.03 | 122.03 | 10 |
12 Apr 2024 | 122.55 | 122.55 | 121.75 | 121.78 | 121.78 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |