Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 886.94 | 890.83 | 883.50 | 890.09 | 890.09 | - |
13 Jun 2024 | 890.26 | 895.46 | 883.89 | 891.94 | 891.94 | - |
12 Jun 2024 | 905.71 | 906.04 | 886.44 | 889.19 | 889.19 | - |
11 Jun 2024 | 893.54 | 897.01 | 890.02 | 895.53 | 895.53 | - |
10 Jun 2024 | 891.72 | 905.53 | 889.40 | 904.45 | 904.45 | - |
07 Jun 2024 | 893.63 | 902.17 | 891.95 | 892.38 | 892.38 | - |
06 Jun 2024 | 908.70 | 914.31 | 901.89 | 902.72 | 902.72 | - |
05 Jun 2024 | 916.18 | 916.47 | 909.21 | 910.69 | 910.69 | - |
04 Jun 2024 | 914.58 | 920.62 | 907.78 | 917.33 | 917.33 | - |
03 Jun 2024 | 925.07 | 925.80 | 914.31 | 917.31 | 917.31 | - |
31 May 2024 | 911.78 | 929.12 | 910.80 | 927.92 | 927.92 | - |
30 May 2024 | 900.67 | 910.75 | 899.22 | 910.49 | 910.49 | - |
29 May 2024 | 900.98 | 901.80 | 894.16 | 897.20 | 897.20 | - |
28 May 2024 | 910.75 | 914.72 | 907.44 | 909.23 | 909.23 | - |
24 May 2024 | 905.36 | 914.22 | 903.78 | 910.33 | 910.33 | - |
23 May 2024 | 914.65 | 914.95 | 901.84 | 902.34 | 902.34 | - |
22 May 2024 | 924.64 | 928.12 | 917.70 | 918.76 | 918.76 | - |
21 May 2024 | 921.40 | 930.09 | 920.84 | 929.85 | 929.85 | - |
20 May 2024 | 922.90 | 923.06 | 918.73 | 921.12 | 921.12 | - |
17 May 2024 | 921.32 | 924.12 | 917.36 | 922.24 | 922.24 | - |
16 May 2024 | 925.97 | 929.94 | 921.46 | 922.90 | 922.90 | - |
15 May 2024 | 923.63 | 928.52 | 922.59 | 925.71 | 925.71 | - |
14 May 2024 | 917.27 | 917.70 | 909.44 | 914.51 | 914.51 | - |
13 May 2024 | 913.82 | 919.10 | 909.36 | 912.40 | 912.40 | - |
10 May 2024 | 918.60 | 918.95 | 909.54 | 911.17 | 911.17 | - |
09 May 2024 | 899.68 | 914.05 | 897.58 | 913.52 | 913.52 | - |
08 May 2024 | 891.23 | 901.33 | 889.28 | 900.62 | 900.62 | - |
07 May 2024 | 886.62 | 894.08 | 884.46 | 893.37 | 893.37 | - |
06 May 2024 | 880.36 | 882.78 | 874.38 | 882.07 | 882.07 | - |
03 May 2024 | 877.87 | 878.97 | 869.34 | 877.58 | 877.58 | - |
02 May 2024 | 868.55 | 871.12 | 861.65 | 869.31 | 869.31 | - |
01 May 2024 | 853.58 | 873.18 | 851.86 | 865.70 | 865.70 | - |
30 Apr 2024 | 855.03 | 862.48 | 849.97 | 855.73 | 855.73 | - |
29 Apr 2024 | 855.90 | 862.29 | 855.56 | 860.66 | 860.66 | - |
26 Apr 2024 | 858.41 | 859.35 | 848.61 | 848.70 | 848.70 | - |
25 Apr 2024 | 854.42 | 862.24 | 847.17 | 858.87 | 858.87 | - |
24 Apr 2024 | 842.66 | 858.83 | 840.12 | 856.06 | 856.06 | - |
23 Apr 2024 | 844.97 | 855.78 | 844.69 | 851.16 | 851.16 | - |
22 Apr 2024 | 838.31 | 848.47 | 833.62 | 846.46 | 846.46 | - |
19 Apr 2024 | 828.63 | 840.57 | 827.79 | 838.42 | 838.42 | - |
18 Apr 2024 | 823.18 | 829.14 | 817.81 | 826.65 | 826.65 | - |
17 Apr 2024 | 809.05 | 822.66 | 807.34 | 820.82 | 820.82 | - |
16 Apr 2024 | 812.54 | 812.75 | 801.08 | 803.66 | 803.66 | - |
15 Apr 2024 | 828.28 | 831.10 | 811.46 | 814.84 | 814.84 | - |
12 Apr 2024 | 828.89 | 832.27 | 818.57 | 822.21 | 822.21 | - |
11 Apr 2024 | 833.97 | 834.17 | 823.44 | 829.02 | 829.02 | - |
10 Apr 2024 | 827.19 | 832.63 | 821.89 | 829.81 | 829.81 | - |
09 Apr 2024 | 844.53 | 845.91 | 839.41 | 844.56 | 844.56 | - |
08 Apr 2024 | 835.43 | 841.10 | 833.15 | 840.05 | 840.05 | - |
05 Apr 2024 | 826.23 | 836.46 | 822.56 | 834.52 | 834.52 | - |
04 Apr 2024 | 841.56 | 841.56 | 826.14 | 831.40 | 831.40 | - |
03 Apr 2024 | 835.89 | 837.60 | 829.43 | 832.36 | 832.36 | - |
02 Apr 2024 | 833.24 | 840.83 | 833.24 | 836.15 | 836.15 | - |
01 Apr 2024 | 839.94 | 840.01 | 829.87 | 834.83 | 834.83 | - |
28 Mar 2024 | 835.37 | 841.65 | 832.28 | 840.62 | 840.62 | - |
27 Mar 2024 | 818.86 | 834.25 | 818.76 | 834.13 | 834.13 | - |
26 Mar 2024 | 821.68 | 825.38 | 811.45 | 811.72 | 811.72 | - |
25 Mar 2024 | 819.74 | 821.70 | 816.13 | 821.37 | 821.37 | - |
22 Mar 2024 | 819.24 | 821.91 | 815.72 | 816.64 | 816.64 | - |
21 Mar 2024 | 820.07 | 825.52 | 814.80 | 814.99 | 814.99 | - |
20 Mar 2024 | 814.63 | 821.29 | 813.22 | 817.96 | 817.96 | - |
19 Mar 2024 | 810.81 | 816.55 | 808.87 | 815.83 | 815.83 | - |
18 Mar 2024 | 806.72 | 813.72 | 801.47 | 808.24 | 808.24 | - |
15 Mar 2024 | 802.03 | 808.79 | 800.47 | 804.50 | 804.50 | - |
14 Mar 2024 | 808.22 | 810.75 | 798.28 | 803.70 | 803.70 | - |
13 Mar 2024 | 812.78 | 817.04 | 808.75 | 809.98 | 809.98 | - |
12 Mar 2024 | 806.68 | 810.07 | 798.32 | 803.36 | 803.36 | - |
11 Mar 2024 | 808.24 | 813.25 | 803.23 | 811.39 | 811.39 | - |
08 Mar 2024 | 807.57 | 809.97 | 800.67 | 807.34 | 807.34 | - |
07 Mar 2024 | 807.01 | 808.22 | 804.45 | 805.99 | 805.99 | - |
06 Mar 2024 | 798.21 | 804.49 | 796.78 | 800.17 | 800.17 | - |
05 Mar 2024 | 798.24 | 810.83 | 789.17 | 792.25 | 792.25 | - |
04 Mar 2024 | 778.44 | 795.90 | 778.14 | 794.28 | 794.28 | - |
01 Mar 2024 | 784.08 | 784.78 | 772.03 | 781.31 | 781.31 | - |
29 Feb 2024 | 790.00 | 794.31 | 783.97 | 787.93 | 787.93 | - |
28 Feb 2024 | 784.08 | 788.36 | 782.92 | 788.22 | 788.22 | - |
27 Feb 2024 | 773.79 | 785.10 | 771.16 | 784.68 | 784.68 | - |
26 Feb 2024 | 780.24 | 780.60 | 767.33 | 768.44 | 768.44 | - |
23 Feb 2024 | 781.25 | 788.87 | 780.16 | 785.33 | 785.33 | - |
22 Feb 2024 | 780.88 | 783.01 | 774.01 | 779.74 | 779.74 | - |
21 Feb 2024 | 780.23 | 786.89 | 777.93 | 786.00 | 786.00 | - |
20 Feb 2024 | 776.62 | 784.71 | 774.59 | 775.23 | 775.23 | - |
16 Feb 2024 | 772.66 | 779.92 | 769.32 | 776.87 | 776.87 | - |
15 Feb 2024 | 769.83 | 778.51 | 768.93 | 778.29 | 778.29 | - |
14 Feb 2024 | 762.63 | 767.31 | 759.92 | 766.09 | 766.09 | - |
13 Feb 2024 | 772.08 | 773.79 | 751.30 | 761.55 | 761.55 | - |
12 Feb 2024 | 766.16 | 775.71 | 764.88 | 775.31 | 775.31 | - |
09 Feb 2024 | 759.86 | 767.02 | 759.83 | 766.60 | 766.60 | - |
08 Feb 2024 | 765.72 | 766.46 | 756.39 | 762.86 | 762.86 | - |
07 Feb 2024 | 773.10 | 773.35 | 765.78 | 769.94 | 769.94 | - |
06 Feb 2024 | 764.46 | 772.24 | 763.14 | 769.81 | 769.81 | - |
05 Feb 2024 | 773.35 | 775.24 | 765.74 | 766.33 | 766.33 | - |
02 Feb 2024 | 787.59 | 790.42 | 778.03 | 782.62 | 782.62 | - |
01 Feb 2024 | 777.85 | 797.17 | 775.19 | 796.99 | 796.99 | - |
31 Jan 2024 | 790.08 | 793.14 | 777.60 | 781.83 | 781.83 | - |
30 Jan 2024 | 782.14 | 788.48 | 776.98 | 783.83 | 783.83 | - |
29 Jan 2024 | 778.92 | 786.89 | 775.35 | 784.33 | 784.33 | - |
26 Jan 2024 | 779.45 | 782.14 | 776.80 | 779.46 | 779.46 | - |
25 Jan 2024 | 770.45 | 777.35 | 766.03 | 777.15 | 777.15 | - |
24 Jan 2024 | 779.15 | 780.16 | 761.77 | 763.04 | 763.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |