Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 648.89 | 648.89 | 648.89 | 648.89 | 648.89 | - |
17 Jun 2024 | 645.18 | 645.18 | 645.18 | 645.18 | 645.18 | - |
14 Jun 2024 | 644.25 | 644.25 | 644.25 | 644.25 | 644.25 | - |
13 Jun 2024 | 652.44 | 652.44 | 652.44 | 652.44 | 652.44 | - |
12 Jun 2024 | 659.91 | 659.91 | 659.91 | 659.91 | 659.91 | - |
11 Jun 2024 | 655.81 | 655.81 | 655.81 | 655.81 | 655.81 | - |
10 Jun 2024 | 662.64 | 662.64 | 662.64 | 662.64 | 662.64 | - |
07 Jun 2024 | 664.66 | 664.66 | 664.66 | 664.66 | 664.66 | - |
06 Jun 2024 | 668.19 | 668.19 | 668.19 | 668.19 | 668.19 | - |
05 Jun 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 665.80 | - |
04 Jun 2024 | 660.82 | 660.82 | 660.82 | 660.82 | 660.82 | - |
03 Jun 2024 | 664.71 | 664.71 | 664.71 | 664.71 | 664.71 | - |
31 May 2024 | 661.11 | 661.11 | 661.11 | 661.11 | 661.11 | - |
30 May 2024 | 658.31 | 658.31 | 658.31 | 658.31 | 658.31 | - |
29 May 2024 | 657.01 | 657.01 | 657.01 | 657.01 | 657.01 | - |
28 May 2024 | 662.59 | 662.59 | 662.59 | 662.59 | 662.59 | - |
27 May 2024 | 665.73 | 665.73 | 665.73 | 665.73 | 665.73 | - |
24 May 2024 | 662.22 | 662.22 | 662.22 | 662.22 | 662.22 | - |
23 May 2024 | 660.24 | 660.24 | 660.24 | 660.24 | 660.24 | - |
22 May 2024 | 661.04 | 661.04 | 661.04 | 661.04 | 661.04 | - |
21 May 2024 | 662.98 | 662.98 | 662.98 | 662.98 | 662.98 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 661.11 | 661.11 | 661.11 | 661.11 | 661.11 | - |
16 May 2024 | 659.09 | 659.09 | 659.09 | 659.09 | 659.09 | - |
15 May 2024 | 658.37 | 658.37 | 658.37 | 658.37 | 658.37 | - |
14 May 2024 | 653.27 | 653.27 | 653.27 | 653.27 | 653.27 | - |
13 May 2024 | 652.73 | 652.73 | 652.73 | 652.73 | 652.73 | - |
10 May 2024 | 650.09 | 650.09 | 650.09 | 650.09 | 650.09 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 650.44 | 650.44 | 650.44 | 650.44 | 650.44 | - |
06 May 2024 | 647.97 | 647.97 | 647.97 | 647.97 | 647.97 | - |
03 May 2024 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - |
02 May 2024 | 639.51 | 639.51 | 639.51 | 639.51 | 639.51 | - |
30 Apr 2024 | 638.24 | 638.24 | 638.24 | 638.24 | 638.24 | - |
29 Apr 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
26 Apr 2024 | 641.75 | 641.75 | 641.75 | 641.75 | 641.75 | - |
25 Apr 2024 | 634.75 | 634.75 | 634.75 | 634.75 | 634.75 | - |
24 Apr 2024 | 638.67 | 638.67 | 638.67 | 638.67 | 638.67 | - |
23 Apr 2024 | 641.78 | 641.78 | 641.78 | 641.78 | 641.78 | - |
22 Apr 2024 | 636.78 | 636.78 | 636.78 | 636.78 | 636.78 | - |
19 Apr 2024 | 629.74 | 629.74 | 629.74 | 629.74 | 629.74 | - |
18 Apr 2024 | 630.03 | 630.03 | 630.03 | 630.03 | 630.03 | - |
17 Apr 2024 | 629.31 | 629.31 | 629.31 | 629.31 | 629.31 | - |
16 Apr 2024 | 629.14 | 629.14 | 629.14 | 629.14 | 629.14 | - |
15 Apr 2024 | 634.54 | 634.54 | 634.54 | 634.54 | 634.54 | - |
12 Apr 2024 | 636.51 | 636.51 | 636.51 | 636.51 | 636.51 | - |
11 Apr 2024 | 635.09 | 635.09 | 635.09 | 635.09 | 635.09 | - |
10 Apr 2024 | 636.16 | 636.16 | 636.16 | 636.16 | 636.16 | - |
09 Apr 2024 | 637.38 | 637.38 | 637.38 | 637.38 | 637.38 | - |
08 Apr 2024 | 640.95 | 640.95 | 640.95 | 640.95 | 640.95 | - |
05 Apr 2024 | 637.97 | 637.97 | 637.97 | 637.97 | 637.97 | - |
04 Apr 2024 | 640.74 | 640.74 | 640.74 | 640.74 | 640.74 | - |
03 Apr 2024 | 639.19 | 639.19 | 639.19 | 639.19 | 639.19 | - |
02 Apr 2024 | 637.10 | 637.10 | 637.10 | 637.10 | 637.10 | - |
28 Mar 2024 | 640.70 | 640.70 | 640.70 | 640.70 | 640.70 | - |
27 Mar 2024 | 638.63 | 638.63 | 638.63 | 638.63 | 638.63 | - |
26 Mar 2024 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | - |
25 Mar 2024 | 636.88 | 636.88 | 636.88 | 636.88 | 636.88 | - |
22 Mar 2024 | 634.44 | 634.44 | 634.44 | 634.44 | 634.44 | - |
21 Mar 2024 | 632.11 | 632.11 | 632.11 | 632.11 | 632.11 | - |
20 Mar 2024 | 628.12 | 628.12 | 628.12 | 628.12 | 628.12 | - |
19 Mar 2024 | 627.98 | 627.98 | 627.98 | 627.98 | 627.98 | - |
18 Mar 2024 | 626.67 | 626.67 | 626.67 | 626.67 | 626.67 | - |
15 Mar 2024 | 624.92 | 624.92 | 624.92 | 624.92 | 624.92 | - |
14 Mar 2024 | 625.48 | 625.48 | 625.48 | 625.48 | 625.48 | - |
13 Mar 2024 | 626.52 | 626.52 | 626.52 | 626.52 | 626.52 | - |
12 Mar 2024 | 625.93 | 625.93 | 625.93 | 625.93 | 625.93 | - |
11 Mar 2024 | 622.68 | 622.68 | 622.68 | 622.68 | 622.68 | - |
08 Mar 2024 | 625.31 | 625.31 | 625.31 | 625.31 | 625.31 | - |
07 Mar 2024 | 625.89 | 625.89 | 625.89 | 625.89 | 625.89 | - |
06 Mar 2024 | 622.92 | 622.92 | 622.92 | 622.92 | 622.92 | - |
05 Mar 2024 | 621.17 | 621.17 | 621.17 | 621.17 | 621.17 | - |
04 Mar 2024 | 621.86 | 621.86 | 621.86 | 621.86 | 621.86 | - |
01 Mar 2024 | 621.63 | 621.63 | 621.63 | 621.63 | 621.63 | - |
29 Feb 2024 | 618.47 | 618.47 | 618.47 | 618.47 | 618.47 | - |
28 Feb 2024 | 624.52 | 624.52 | 624.52 | 624.52 | 624.52 | - |
27 Feb 2024 | 625.21 | 625.21 | 625.21 | 625.21 | 625.21 | - |
26 Feb 2024 | 621.46 | 621.46 | 621.46 | 621.46 | 621.46 | - |
23 Feb 2024 | 619.30 | 619.30 | 619.30 | 619.30 | 619.30 | - |
22 Feb 2024 | 619.17 | 619.17 | 619.17 | 619.17 | 619.17 | - |
21 Feb 2024 | 615.28 | 615.28 | 615.28 | 615.28 | 615.28 | - |
20 Feb 2024 | 615.44 | 615.44 | 615.44 | 615.44 | 615.44 | - |
19 Feb 2024 | 618.82 | 618.82 | 618.82 | 618.82 | 618.82 | - |
16 Feb 2024 | 618.02 | 618.02 | 618.02 | 618.02 | 618.02 | - |
15 Feb 2024 | 615.04 | 615.04 | 615.04 | 615.04 | 615.04 | - |
14 Feb 2024 | 614.38 | 614.38 | 614.38 | 614.38 | 614.38 | - |
13 Feb 2024 | 607.24 | 607.24 | 607.24 | 607.24 | 607.24 | - |
12 Feb 2024 | 612.22 | 612.22 | 612.22 | 612.22 | 612.22 | - |
09 Feb 2024 | 604.13 | 604.13 | 604.13 | 604.13 | 604.13 | - |
08 Feb 2024 | 602.05 | 602.05 | 602.05 | 602.05 | 602.05 | - |
07 Feb 2024 | 598.75 | 598.75 | 598.75 | 598.75 | 598.75 | - |
06 Feb 2024 | 600.17 | 600.17 | 600.17 | 600.17 | 600.17 | - |
05 Feb 2024 | 597.68 | 597.68 | 597.68 | 597.68 | 597.68 | - |
02 Feb 2024 | 597.77 | 597.77 | 597.77 | 597.77 | 597.77 | - |
01 Feb 2024 | 597.99 | 597.99 | 597.99 | 597.99 | 597.99 | - |
31 Jan 2024 | 599.33 | 599.33 | 599.33 | 599.33 | 599.33 | - |
30 Jan 2024 | 598.68 | 598.68 | 598.68 | 598.68 | 598.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |