Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 753.35 | 753.35 | 753.35 | 753.35 | 753.35 | - |
02 Jul 2024 | 748.48 | 748.48 | 748.48 | 748.48 | 748.48 | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 756.47 | 756.47 | 756.47 | 756.47 | 756.47 | - |
27 Jun 2024 | 756.40 | 756.40 | 756.40 | 756.40 | 756.40 | - |
26 Jun 2024 | 762.19 | 762.19 | 762.19 | 762.19 | 762.19 | - |
25 Jun 2024 | 760.67 | 760.67 | 760.67 | 760.67 | 760.67 | - |
24 Jun 2024 | 759.22 | 759.22 | 759.22 | 759.22 | 759.22 | - |
21 Jun 2024 | 765.63 | 765.63 | 765.63 | 765.63 | 765.63 | - |
20 Jun 2024 | 766.52 | 766.52 | 766.52 | 766.52 | 766.52 | - |
19 Jun 2024 | 764.21 | 764.21 | 764.21 | 764.21 | 764.21 | - |
18 Jun 2024 | 753.87 | 753.87 | 753.87 | 753.87 | 753.87 | - |
17 Jun 2024 | 752.56 | 752.56 | 752.56 | 752.56 | 752.56 | - |
14 Jun 2024 | 750.53 | 750.53 | 750.53 | 750.53 | 750.53 | - |
13 Jun 2024 | 749.08 | 749.08 | 749.08 | 749.08 | 749.08 | - |
12 Jun 2024 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | - |
11 Jun 2024 | 742.51 | 742.51 | 742.51 | 742.51 | 742.51 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 744.45 | 744.45 | 744.45 | 744.45 | 744.45 | - |
06 Jun 2024 | 745.13 | 745.13 | 745.13 | 745.13 | 745.13 | - |
05 Jun 2024 | 739.95 | 739.95 | 739.95 | 739.95 | 739.95 | - |
04 Jun 2024 | 728.91 | 728.91 | 728.91 | 728.91 | 728.91 | - |
03 Jun 2024 | 734.11 | 734.11 | 734.11 | 734.11 | 734.11 | - |
31 May 2024 | 721.53 | 721.53 | 721.53 | 721.53 | 721.53 | - |
30 May 2024 | 727.65 | 727.65 | 727.65 | 727.65 | 727.65 | - |
29 May 2024 | 736.32 | 736.32 | 736.32 | 736.32 | 736.32 | - |
28 May 2024 | 750.75 | 750.75 | 750.75 | 750.75 | 750.75 | - |
24 May 2024 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | - |
23 May 2024 | 755.88 | 755.88 | 755.88 | 755.88 | 755.88 | - |
22 May 2024 | 757.92 | 757.92 | 757.92 | 757.92 | 757.92 | - |
21 May 2024 | 754.36 | 754.36 | 754.36 | 754.36 | 754.36 | - |
20 May 2024 | 763.29 | 763.29 | 763.29 | 763.29 | 763.29 | - |
17 May 2024 | 767.27 | 767.27 | 767.27 | 767.27 | 767.27 | - |
16 May 2024 | 759.19 | 759.19 | 759.19 | 759.19 | 759.19 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 749.52 | 749.52 | 749.52 | 749.52 | 749.52 | - |
13 May 2024 | 751.40 | 751.40 | 751.40 | 751.40 | 751.40 | - |
10 May 2024 | 747.32 | 747.32 | 747.32 | 747.32 | 747.32 | - |
09 May 2024 | 744.24 | 744.24 | 744.24 | 744.24 | 744.24 | - |
08 May 2024 | 739.77 | 739.77 | 739.77 | 739.77 | 739.77 | - |
07 May 2024 | 744.88 | 744.88 | 744.88 | 744.88 | 744.88 | - |
03 May 2024 | 736.47 | 736.47 | 736.47 | 736.47 | 736.47 | - |
02 May 2024 | 730.17 | 730.17 | 730.17 | 730.17 | 730.17 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 719.76 | 719.76 | 719.76 | 719.76 | 719.76 | - |
29 Apr 2024 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | - |
26 Apr 2024 | 714.47 | 714.47 | 714.47 | 714.47 | 714.47 | - |
25 Apr 2024 | 702.83 | 702.83 | 702.83 | 702.83 | 702.83 | - |
24 Apr 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
23 Apr 2024 | 698.48 | 698.48 | 698.48 | 698.48 | 698.48 | - |
22 Apr 2024 | 690.04 | 690.04 | 690.04 | 690.04 | 690.04 | - |
19 Apr 2024 | 678.66 | 678.66 | 678.66 | 678.66 | 678.66 | - |
18 Apr 2024 | 691.35 | 691.35 | 691.35 | 691.35 | 691.35 | - |
17 Apr 2024 | 688.46 | 688.46 | 688.46 | 688.46 | 688.46 | - |
16 Apr 2024 | 683.78 | 683.78 | 683.78 | 683.78 | 683.78 | - |
15 Apr 2024 | 698.40 | 698.40 | 698.40 | 698.40 | 698.40 | - |
12 Apr 2024 | 707.28 | 707.28 | 707.28 | 707.28 | 707.28 | - |
11 Apr 2024 | 713.33 | 713.33 | 713.33 | 713.33 | 713.33 | - |
10 Apr 2024 | 706.42 | 706.42 | 706.42 | 706.42 | 706.42 | - |
09 Apr 2024 | 703.54 | 703.54 | 703.54 | 703.54 | 703.54 | - |
08 Apr 2024 | 702.67 | 702.67 | 702.67 | 702.67 | 702.67 | - |
05 Apr 2024 | 703.32 | 703.32 | 703.32 | 703.32 | 703.32 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 704.85 | 704.85 | 704.85 | 704.85 | 704.85 | - |
02 Apr 2024 | 712.24 | 712.24 | 712.24 | 712.24 | 712.24 | - |
28 Mar 2024 | 703.08 | 703.08 | 703.08 | 703.08 | 703.08 | - |
27 Mar 2024 | 699.38 | 699.38 | 699.38 | 699.38 | 699.38 | - |
26 Mar 2024 | 700.46 | 700.46 | 700.46 | 700.46 | 700.46 | - |
25 Mar 2024 | 699.81 | 699.81 | 699.81 | 699.81 | 699.81 | - |
22 Mar 2024 | 706.28 | 706.28 | 706.28 | 706.28 | 706.28 | - |
21 Mar 2024 | 706.16 | 706.16 | 706.16 | 706.16 | 706.16 | - |
20 Mar 2024 | 695.45 | 695.45 | 695.45 | 695.45 | 695.45 | - |
19 Mar 2024 | 696.28 | 696.28 | 696.28 | 696.28 | 696.28 | - |
18 Mar 2024 | 699.59 | 699.59 | 699.59 | 699.59 | 699.59 | - |
15 Mar 2024 | 698.16 | 698.16 | 698.16 | 698.16 | 698.16 | - |
14 Mar 2024 | 705.42 | 705.42 | 705.42 | 705.42 | 705.42 | - |
13 Mar 2024 | 705.41 | 705.41 | 705.41 | 705.41 | 705.41 | - |
12 Mar 2024 | 708.54 | 708.54 | 708.54 | 708.54 | 708.54 | - |
11 Mar 2024 | 694.70 | 694.70 | 694.70 | 694.70 | 694.70 | - |
08 Mar 2024 | 691.90 | 691.90 | 691.90 | 691.90 | 691.90 | - |
07 Mar 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - |
06 Mar 2024 | 690.16 | 690.16 | 690.16 | 690.16 | 690.16 | - |
05 Mar 2024 | 687.68 | 687.68 | 687.68 | 687.68 | 687.68 | - |
04 Mar 2024 | 694.03 | 694.03 | 694.03 | 694.03 | 694.03 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 686.32 | 686.32 | 686.32 | 686.32 | 686.32 | - |
28 Feb 2024 | 683.63 | 683.63 | 683.63 | 683.63 | 683.63 | - |
27 Feb 2024 | 686.64 | 686.64 | 686.64 | 686.64 | 686.64 | - |
26 Feb 2024 | 683.69 | 683.69 | 683.69 | 683.69 | 683.69 | - |
23 Feb 2024 | 685.76 | 685.76 | 685.76 | 685.76 | 685.76 | - |
22 Feb 2024 | 686.27 | 686.27 | 686.27 | 686.27 | 686.27 | - |
21 Feb 2024 | 683.03 | 683.03 | 683.03 | 683.03 | 683.03 | - |
20 Feb 2024 | 681.19 | 681.19 | 681.19 | 681.19 | 681.19 | - |
19 Feb 2024 | 678.45 | 678.45 | 678.45 | 678.45 | 678.45 | - |
16 Feb 2024 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | - |
15 Feb 2024 | 677.01 | 677.01 | 677.01 | 677.01 | 677.01 | - |
14 Feb 2024 | 670.01 | 670.01 | 670.01 | 670.01 | 670.01 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 667.51 | 667.51 | 667.51 | 667.51 | 667.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |