Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 785.21 | 785.21 | 785.21 | 785.21 | 785.21 | - |
05 Jun 2024 | 770.73 | 770.73 | 770.73 | 770.73 | 770.73 | - |
04 Jun 2024 | 771.47 | 771.47 | 771.47 | 771.47 | 771.47 | - |
03 Jun 2024 | 770.87 | 770.87 | 770.87 | 770.87 | 770.87 | - |
31 May 2024 | 768.08 | 768.08 | 768.08 | 768.08 | 768.08 | - |
30 May 2024 | 781.70 | 781.70 | 781.70 | 781.70 | 781.70 | - |
29 May 2024 | 785.87 | 785.87 | 785.87 | 785.87 | 785.87 | - |
28 May 2024 | 784.68 | 784.68 | 784.68 | 784.68 | 784.68 | - |
24 May 2024 | 787.48 | 787.48 | 787.48 | 787.48 | 787.48 | - |
23 May 2024 | 796.11 | 796.11 | 796.11 | 796.11 | 796.11 | - |
22 May 2024 | 796.94 | 796.94 | 796.94 | 796.94 | 796.94 | - |
21 May 2024 | 798.88 | 798.88 | 798.88 | 798.88 | 798.88 | - |
20 May 2024 | 799.02 | 799.02 | 799.02 | 799.02 | 799.02 | - |
17 May 2024 | 801.54 | 801.54 | 801.54 | 801.54 | 801.54 | - |
16 May 2024 | 805.20 | 805.20 | 805.20 | 805.20 | 805.20 | - |
15 May 2024 | 800.89 | 800.89 | 800.89 | 800.89 | 800.89 | - |
14 May 2024 | 799.23 | 799.23 | 799.23 | 799.23 | 799.23 | - |
13 May 2024 | 799.67 | 799.67 | 799.67 | 799.67 | 799.67 | - |
10 May 2024 | 798.56 | 798.56 | 798.56 | 798.56 | 798.56 | - |
09 May 2024 | 798.49 | 798.49 | 798.49 | 798.49 | 798.49 | - |
08 May 2024 | 796.87 | 796.87 | 796.87 | 796.87 | 796.87 | - |
07 May 2024 | 794.07 | 794.07 | 794.07 | 794.07 | 794.07 | - |
03 May 2024 | 774.55 | 774.55 | 774.55 | 774.55 | 774.55 | - |
02 May 2024 | 767.70 | 767.70 | 767.70 | 767.70 | 767.70 | - |
01 May 2024 | 769.44 | 769.44 | 769.44 | 769.44 | 769.44 | - |
30 Apr 2024 | 779.24 | 779.24 | 779.24 | 779.24 | 779.24 | - |
29 Apr 2024 | 778.91 | 778.91 | 778.91 | 778.91 | 778.91 | - |
26 Apr 2024 | 769.28 | 769.28 | 769.28 | 769.28 | 769.28 | - |
25 Apr 2024 | 768.85 | 768.85 | 768.85 | 768.85 | 768.85 | - |
24 Apr 2024 | 775.79 | 775.79 | 775.79 | 775.79 | 775.79 | - |
23 Apr 2024 | 769.77 | 769.77 | 769.77 | 769.77 | 769.77 | - |
22 Apr 2024 | 761.20 | 761.20 | 761.20 | 761.20 | 761.20 | - |
19 Apr 2024 | 756.80 | 756.80 | 756.80 | 756.80 | 756.80 | - |
18 Apr 2024 | 758.57 | 758.57 | 758.57 | 758.57 | 758.57 | - |
17 Apr 2024 | 761.61 | 761.61 | 761.61 | 761.61 | 761.61 | - |
16 Apr 2024 | 763.63 | 763.63 | 763.63 | 763.63 | 763.63 | - |
15 Apr 2024 | 772.77 | 772.77 | 772.77 | 772.77 | 772.77 | - |
12 Apr 2024 | 786.68 | 786.68 | 786.68 | 786.68 | 786.68 | - |
11 Apr 2024 | 777.61 | 777.61 | 777.61 | 777.61 | 777.61 | - |
10 Apr 2024 | 776.09 | 776.09 | 776.09 | 776.09 | 776.09 | - |
09 Apr 2024 | 774.78 | 774.78 | 774.78 | 774.78 | 774.78 | - |
08 Apr 2024 | 777.57 | 777.57 | 777.57 | 777.57 | 777.57 | - |
05 Apr 2024 | 770.43 | 770.43 | 770.43 | 770.43 | 770.43 | - |
04 Apr 2024 | 782.72 | 782.72 | 782.72 | 782.72 | 782.72 | - |
03 Apr 2024 | 783.91 | 783.91 | 783.91 | 783.91 | 783.91 | - |
02 Apr 2024 | 790.32 | 790.32 | 790.32 | 790.32 | 790.32 | - |
28 Mar 2024 | 784.60 | 784.60 | 784.60 | 784.60 | 784.60 | - |
27 Mar 2024 | 782.45 | 782.45 | 782.45 | 782.45 | 782.45 | - |
26 Mar 2024 | 780.93 | 780.93 | 780.93 | 780.93 | 780.93 | - |
25 Mar 2024 | 782.35 | 782.35 | 782.35 | 782.35 | 782.35 | - |
22 Mar 2024 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | - |
21 Mar 2024 | 774.39 | 774.39 | 774.39 | 774.39 | 774.39 | - |
20 Mar 2024 | 769.94 | 769.94 | 769.94 | 769.94 | 769.94 | - |
19 Mar 2024 | 766.04 | 766.04 | 766.04 | 766.04 | 766.04 | - |
18 Mar 2024 | 762.07 | 762.07 | 762.07 | 762.07 | 762.07 | - |
15 Mar 2024 | 767.57 | 767.57 | 767.57 | 767.57 | 767.57 | - |
14 Mar 2024 | 770.59 | 770.59 | 770.59 | 770.59 | 770.59 | - |
13 Mar 2024 | 769.81 | 769.81 | 769.81 | 769.81 | 769.81 | - |
12 Mar 2024 | 761.54 | 761.54 | 761.54 | 761.54 | 761.54 | - |
11 Mar 2024 | 757.76 | 757.76 | 757.76 | 757.76 | 757.76 | - |
08 Mar 2024 | 763.83 | 763.83 | 763.83 | 763.83 | 763.83 | - |
07 Mar 2024 | 758.99 | 758.99 | 758.99 | 758.99 | 758.99 | - |
06 Mar 2024 | 754.31 | 754.31 | 754.31 | 754.31 | 754.31 | - |
05 Mar 2024 | 761.87 | 761.87 | 761.87 | 761.87 | 761.87 | - |
04 Mar 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | - |
01 Mar 2024 | 758.83 | 758.83 | 758.83 | 758.83 | 758.83 | - |
29 Feb 2024 | 755.80 | 755.80 | 755.80 | 755.80 | 755.80 | - |
28 Feb 2024 | 760.57 | 760.57 | 760.57 | 760.57 | 760.57 | - |
27 Feb 2024 | 759.80 | 759.80 | 759.80 | 759.80 | 759.80 | - |
26 Feb 2024 | 762.12 | 762.12 | 762.12 | 762.12 | 762.12 | - |
23 Feb 2024 | 763.02 | 763.02 | 763.02 | 763.02 | 763.02 | - |
22 Feb 2024 | 748.52 | 748.52 | 748.52 | 748.52 | 748.52 | - |
21 Feb 2024 | 749.53 | 749.53 | 749.53 | 749.53 | 749.53 | - |
20 Feb 2024 | 757.06 | 757.06 | 757.06 | 757.06 | 757.06 | - |
19 Feb 2024 | 755.85 | 755.85 | 755.85 | 755.85 | 755.85 | - |
16 Feb 2024 | 760.64 | 760.64 | 760.64 | 760.64 | 760.64 | - |
15 Feb 2024 | 761.02 | 761.02 | 761.02 | 761.02 | 761.02 | - |
14 Feb 2024 | 750.75 | 750.75 | 750.75 | 750.75 | 750.75 | - |
13 Feb 2024 | 754.91 | 754.91 | 754.91 | 754.91 | 754.91 | - |
12 Feb 2024 | 755.24 | 755.24 | 755.24 | 755.24 | 755.24 | - |
09 Feb 2024 | 751.82 | 751.82 | 751.82 | 751.82 | 751.82 | - |
08 Feb 2024 | 747.78 | 747.78 | 747.78 | 747.78 | 747.78 | - |
07 Feb 2024 | 742.74 | 742.74 | 742.74 | 742.74 | 742.74 | - |
06 Feb 2024 | 746.94 | 746.94 | 746.94 | 746.94 | 746.94 | - |
05 Feb 2024 | 746.86 | 746.86 | 746.86 | 746.86 | 746.86 | - |
02 Feb 2024 | 734.45 | 734.45 | 734.45 | 734.45 | 734.45 | - |
01 Feb 2024 | 730.85 | 730.85 | 730.85 | 730.85 | 730.85 | - |
31 Jan 2024 | 736.21 | 736.21 | 736.21 | 736.21 | 736.21 | - |
30 Jan 2024 | 740.78 | 740.78 | 740.78 | 740.78 | 740.78 | - |
29 Jan 2024 | 735.60 | 735.60 | 735.60 | 735.60 | 735.60 | - |
26 Jan 2024 | 730.64 | 730.64 | 730.64 | 730.64 | 730.64 | - |
25 Jan 2024 | 726.22 | 726.22 | 726.22 | 726.22 | 726.22 | - |
24 Jan 2024 | 725.91 | 725.91 | 725.91 | 725.91 | 725.91 | - |
23 Jan 2024 | 724.58 | 724.58 | 724.58 | 724.58 | 724.58 | - |
22 Jan 2024 | 722.04 | 722.04 | 722.04 | 722.04 | 722.04 | - |
19 Jan 2024 | 720.10 | 720.10 | 720.10 | 720.10 | 720.10 | - |
18 Jan 2024 | 713.53 | 713.53 | 713.53 | 713.53 | 713.53 | - |
17 Jan 2024 | 714.39 | 714.39 | 714.39 | 714.39 | 714.39 | - |
16 Jan 2024 | 721.86 | 721.86 | 721.86 | 721.86 | 721.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |