Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 618.70 | 618.70 | 618.70 | 618.70 | 618.70 | - |
13 Jun 2024 | 614.10 | 614.10 | 614.10 | 614.10 | 614.10 | - |
12 Jun 2024 | 617.70 | 617.70 | 617.70 | 617.70 | 617.70 | - |
11 Jun 2024 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | - |
10 Jun 2024 | 628.40 | 628.40 | 628.40 | 628.40 | 628.40 | - |
07 Jun 2024 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - |
06 Jun 2024 | 619.10 | 619.10 | 619.10 | 619.10 | 619.10 | - |
05 Jun 2024 | 612.40 | 612.40 | 612.40 | 612.40 | 612.40 | - |
04 Jun 2024 | 625.30 | 625.30 | 625.30 | 625.30 | 625.30 | - |
03 Jun 2024 | 624.10 | 624.10 | 624.10 | 624.10 | 624.10 | - |
31 May 2024 | 615.60 | 615.60 | 615.60 | 615.60 | 615.60 | - |
30 May 2024 | 606.90 | 606.90 | 606.90 | 606.90 | 606.90 | - |
29 May 2024 | 608.60 | 608.60 | 608.60 | 608.60 | 608.60 | - |
28 May 2024 | 613.60 | 613.60 | 613.60 | 613.60 | 613.60 | - |
24 May 2024 | 605.70 | 605.70 | 605.70 | 605.70 | 605.70 | - |
23 May 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
22 May 2024 | 602.70 | 602.70 | 602.70 | 602.70 | 602.70 | - |
21 May 2024 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | - |
20 May 2024 | 611.90 | 611.90 | 611.90 | 611.90 | 611.90 | - |
17 May 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
16 May 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 609.20 | - |
15 May 2024 | 606.60 | 606.60 | 606.60 | 606.60 | 606.60 | - |
14 May 2024 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | - |
13 May 2024 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | - |
10 May 2024 | 606.10 | 606.10 | 606.10 | 606.10 | 606.10 | - |
09 May 2024 | 606.80 | 606.80 | 606.80 | 606.80 | 606.80 | - |
08 May 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
07 May 2024 | 619.10 | 619.10 | 619.10 | 619.10 | 619.10 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | - |
30 Apr 2024 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | - |
29 Apr 2024 | 600.40 | 600.40 | 600.40 | 600.40 | 600.40 | - |
26 Apr 2024 | 597.70 | 597.70 | 597.70 | 597.70 | 597.70 | - |
25 Apr 2024 | 599.60 | 599.60 | 599.60 | 599.60 | 599.60 | - |
24 Apr 2024 | 614.30 | 614.30 | 614.30 | 614.30 | 614.30 | - |
23 Apr 2024 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | - |
22 Apr 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | - |
19 Apr 2024 | 599.30 | 599.30 | 599.30 | 599.30 | 599.30 | - |
18 Apr 2024 | 608.70 | 608.70 | 608.70 | 608.70 | 608.70 | - |
17 Apr 2024 | 606.50 | 606.50 | 606.50 | 606.50 | 606.50 | - |
16 Apr 2024 | 613.10 | 613.10 | 613.10 | 613.10 | 613.10 | - |
15 Apr 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - |
12 Apr 2024 | 636.10 | 636.10 | 636.10 | 636.10 | 636.10 | - |
11 Apr 2024 | 631.20 | 631.20 | 631.20 | 631.20 | 631.20 | - |
10 Apr 2024 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | - |
09 Apr 2024 | 631.80 | 631.80 | 631.80 | 631.80 | 631.80 | - |
08 Apr 2024 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | - |
05 Apr 2024 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - |
04 Apr 2024 | 627.90 | 627.90 | 627.90 | 627.90 | 627.90 | - |
03 Apr 2024 | 624.10 | 624.10 | 624.10 | 624.10 | 624.10 | - |
02 Apr 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | - |
28 Mar 2024 | 636.70 | 636.70 | 636.70 | 636.70 | 636.70 | - |
27 Mar 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | - |
26 Mar 2024 | 637.10 | 637.10 | 637.10 | 637.10 | 637.10 | - |
25 Mar 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | - |
22 Mar 2024 | 645.10 | 645.10 | 645.10 | 645.10 | 645.10 | - |
21 Mar 2024 | 634.40 | 634.40 | 634.40 | 634.40 | 634.40 | - |
20 Mar 2024 | 620.90 | 620.90 | 620.90 | 620.90 | 620.90 | - |
19 Mar 2024 | 626.30 | 626.30 | 626.30 | 626.30 | 626.30 | - |
18 Mar 2024 | 624.60 | 624.60 | 624.60 | 624.60 | 624.60 | - |
15 Mar 2024 | 612.30 | 612.30 | 612.30 | 612.30 | 612.30 | - |
14 Mar 2024 | 611.70 | 611.70 | 611.70 | 611.70 | 611.70 | - |
13 Mar 2024 | 608.40 | 608.40 | 608.40 | 608.40 | 608.40 | - |
12 Mar 2024 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | - |
11 Mar 2024 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | - |
08 Mar 2024 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | - |
07 Mar 2024 | 625.30 | 625.30 | 625.30 | 625.30 | 625.30 | - |
06 Mar 2024 | 622.70 | 622.70 | 622.70 | 622.70 | 622.70 | - |
05 Mar 2024 | 620.20 | 620.20 | 620.20 | 620.20 | 620.20 | - |
04 Mar 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - |
01 Mar 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 616.20 | - |
29 Feb 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | - |
28 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - |
27 Feb 2024 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | - |
26 Feb 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
23 Feb 2024 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - |
22 Feb 2024 | 603.20 | 603.20 | 603.20 | 603.20 | 603.20 | - |
21 Feb 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
20 Feb 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | - |
19 Feb 2024 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | - |
16 Feb 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
15 Feb 2024 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | - |
14 Feb 2024 | 588.10 | 588.10 | 588.10 | 588.10 | 588.10 | - |
13 Feb 2024 | 592.90 | 592.90 | 592.90 | 592.90 | 592.90 | - |
12 Feb 2024 | 582.30 | 582.30 | 582.30 | 582.30 | 582.30 | - |
09 Feb 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
08 Feb 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
07 Feb 2024 | 576.80 | 576.80 | 576.80 | 576.80 | 576.80 | - |
06 Feb 2024 | 573.40 | 573.40 | 573.40 | 573.40 | 573.40 | - |
05 Feb 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
02 Feb 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | - |
01 Feb 2024 | 572.30 | 572.30 | 572.30 | 572.30 | 572.30 | - |
31 Jan 2024 | 570.80 | 570.80 | 570.80 | 570.80 | 570.80 | - |
30 Jan 2024 | 567.40 | 567.40 | 567.40 | 567.40 | 567.40 | - |
29 Jan 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | - |
26 Jan 2024 | 554.60 | 554.60 | 554.60 | 554.60 | 554.60 | - |
25 Jan 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | - |
24 Jan 2024 | 565.90 | 565.90 | 565.90 | 565.90 | 565.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |