Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 676.04 | 676.04 | 676.04 | 676.04 | 676.04 | - |
24 Jun 2024 | 678.98 | 678.98 | 678.98 | 678.98 | 678.98 | - |
21 Jun 2024 | 679.47 | 679.47 | 679.47 | 679.47 | 679.47 | - |
20 Jun 2024 | 679.64 | 679.64 | 679.64 | 679.64 | 679.64 | - |
19 Jun 2024 | 677.19 | 677.19 | 677.19 | 677.19 | 677.19 | - |
18 Jun 2024 | 675.91 | 675.91 | 675.91 | 675.91 | 675.91 | - |
17 Jun 2024 | 671.61 | 671.61 | 671.61 | 671.61 | 671.61 | - |
14 Jun 2024 | 671.21 | 671.21 | 671.21 | 671.21 | 671.21 | - |
13 Jun 2024 | 672.14 | 672.14 | 672.14 | 672.14 | 672.14 | - |
12 Jun 2024 | 668.87 | 668.87 | 668.87 | 668.87 | 668.87 | - |
11 Jun 2024 | 668.15 | 668.15 | 668.15 | 668.15 | 668.15 | - |
10 Jun 2024 | 669.35 | 669.35 | 669.35 | 669.35 | 669.35 | - |
07 Jun 2024 | 668.65 | 668.65 | 668.65 | 668.65 | 668.65 | - |
06 Jun 2024 | 670.64 | 670.64 | 670.64 | 670.64 | 670.64 | - |
05 Jun 2024 | 662.64 | 662.64 | 662.64 | 662.64 | 662.64 | - |
04 Jun 2024 | 661.18 | 661.18 | 661.18 | 661.18 | 661.18 | - |
03 Jun 2024 | 660.90 | 660.90 | 660.90 | 660.90 | 660.90 | - |
31 May 2024 | 657.56 | 657.56 | 657.56 | 657.56 | 657.56 | - |
30 May 2024 | 659.33 | 659.33 | 659.33 | 659.33 | 659.33 | - |
29 May 2024 | 661.82 | 661.82 | 661.82 | 661.82 | 661.82 | - |
28 May 2024 | 665.31 | 665.31 | 665.31 | 665.31 | 665.31 | - |
24 May 2024 | 664.05 | 664.05 | 664.05 | 664.05 | 664.05 | - |
23 May 2024 | 667.18 | 667.18 | 667.18 | 667.18 | 667.18 | - |
22 May 2024 | 667.26 | 667.26 | 667.26 | 667.26 | 667.26 | - |
21 May 2024 | 666.40 | 666.40 | 666.40 | 666.40 | 666.40 | - |
20 May 2024 | 667.40 | 667.40 | 667.40 | 667.40 | 667.40 | - |
17 May 2024 | 668.85 | 668.85 | 668.85 | 668.85 | 668.85 | - |
16 May 2024 | 670.90 | 670.90 | 670.90 | 670.90 | 670.90 | - |
15 May 2024 | 668.09 | 668.09 | 668.09 | 668.09 | 668.09 | - |
14 May 2024 | 666.43 | 666.43 | 666.43 | 666.43 | 666.43 | - |
13 May 2024 | 667.83 | 667.83 | 667.83 | 667.83 | 667.83 | - |
10 May 2024 | 666.56 | 666.56 | 666.56 | 666.56 | 666.56 | - |
09 May 2024 | 665.92 | 665.92 | 665.92 | 665.92 | 665.92 | - |
08 May 2024 | 664.75 | 664.75 | 664.75 | 664.75 | 664.75 | - |
07 May 2024 | 659.95 | 659.95 | 659.95 | 659.95 | 659.95 | - |
03 May 2024 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | - |
02 May 2024 | 644.79 | 644.79 | 644.79 | 644.79 | 644.79 | - |
01 May 2024 | 645.34 | 645.34 | 645.34 | 645.34 | 645.34 | - |
30 Apr 2024 | 650.74 | 650.74 | 650.74 | 650.74 | 650.74 | - |
29 Apr 2024 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | - |
26 Apr 2024 | 644.78 | 644.78 | 644.78 | 644.78 | 644.78 | - |
25 Apr 2024 | 643.79 | 643.79 | 643.79 | 643.79 | 643.79 | - |
24 Apr 2024 | 650.02 | 650.02 | 650.02 | 650.02 | 650.02 | - |
23 Apr 2024 | 647.21 | 647.21 | 647.21 | 647.21 | 647.21 | - |
22 Apr 2024 | 642.17 | 642.17 | 642.17 | 642.17 | 642.17 | - |
19 Apr 2024 | 639.88 | 639.88 | 639.88 | 639.88 | 639.88 | - |
18 Apr 2024 | 642.36 | 642.36 | 642.36 | 642.36 | 642.36 | - |
17 Apr 2024 | 646.10 | 646.10 | 646.10 | 646.10 | 646.10 | - |
16 Apr 2024 | 645.16 | 645.16 | 645.16 | 645.16 | 645.16 | - |
15 Apr 2024 | 651.98 | 651.98 | 651.98 | 651.98 | 651.98 | - |
12 Apr 2024 | 660.95 | 660.95 | 660.95 | 660.95 | 660.95 | - |
11 Apr 2024 | 654.53 | 654.53 | 654.53 | 654.53 | 654.53 | - |
10 Apr 2024 | 651.58 | 651.58 | 651.58 | 651.58 | 651.58 | - |
09 Apr 2024 | 652.56 | 652.56 | 652.56 | 652.56 | 652.56 | - |
08 Apr 2024 | 655.97 | 655.97 | 655.97 | 655.97 | 655.97 | - |
05 Apr 2024 | 650.48 | 650.48 | 650.48 | 650.48 | 650.48 | - |
04 Apr 2024 | 656.68 | 656.68 | 656.68 | 656.68 | 656.68 | - |
03 Apr 2024 | 657.73 | 657.73 | 657.73 | 657.73 | 657.73 | - |
02 Apr 2024 | 663.08 | 663.08 | 663.08 | 663.08 | 663.08 | - |
28 Mar 2024 | 662.79 | 662.79 | 662.79 | 662.79 | 662.79 | - |
27 Mar 2024 | 661.05 | 661.05 | 661.05 | 661.05 | 661.05 | - |
26 Mar 2024 | 659.49 | 659.49 | 659.49 | 659.49 | 659.49 | - |
25 Mar 2024 | 660.71 | 660.71 | 660.71 | 660.71 | 660.71 | - |
22 Mar 2024 | 663.74 | 663.74 | 663.74 | 663.74 | 663.74 | - |
21 Mar 2024 | 657.33 | 657.33 | 657.33 | 657.33 | 657.33 | - |
20 Mar 2024 | 654.39 | 654.39 | 654.39 | 654.39 | 654.39 | - |
19 Mar 2024 | 650.72 | 650.72 | 650.72 | 650.72 | 650.72 | - |
18 Mar 2024 | 648.11 | 648.11 | 648.11 | 648.11 | 648.11 | - |
15 Mar 2024 | 652.75 | 652.75 | 652.75 | 652.75 | 652.75 | - |
14 Mar 2024 | 650.64 | 650.64 | 650.64 | 650.64 | 650.64 | - |
13 Mar 2024 | 651.40 | 651.40 | 651.40 | 651.40 | 651.40 | - |
12 Mar 2024 | 643.78 | 643.78 | 643.78 | 643.78 | 643.78 | - |
11 Mar 2024 | 642.62 | 642.62 | 642.62 | 642.62 | 642.62 | - |
08 Mar 2024 | 647.22 | 647.22 | 647.22 | 647.22 | 647.22 | - |
07 Mar 2024 | 644.13 | 644.13 | 644.13 | 644.13 | 644.13 | - |
06 Mar 2024 | 640.46 | 640.46 | 640.46 | 640.46 | 640.46 | - |
05 Mar 2024 | 646.83 | 646.83 | 646.83 | 646.83 | 646.83 | - |
04 Mar 2024 | 646.49 | 646.49 | 646.49 | 646.49 | 646.49 | - |
01 Mar 2024 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | - |
29 Feb 2024 | 643.57 | 643.57 | 643.57 | 643.57 | 643.57 | - |
28 Feb 2024 | 642.74 | 642.74 | 642.74 | 642.74 | 642.74 | - |
27 Feb 2024 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | - |
26 Feb 2024 | 642.67 | 642.67 | 642.67 | 642.67 | 642.67 | - |
23 Feb 2024 | 642.43 | 642.43 | 642.43 | 642.43 | 642.43 | - |
22 Feb 2024 | 631.34 | 631.34 | 631.34 | 631.34 | 631.34 | - |
21 Feb 2024 | 631.33 | 631.33 | 631.33 | 631.33 | 631.33 | - |
20 Feb 2024 | 636.01 | 636.01 | 636.01 | 636.01 | 636.01 | - |
19 Feb 2024 | 633.72 | 633.72 | 633.72 | 633.72 | 633.72 | - |
16 Feb 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | - |
15 Feb 2024 | 634.09 | 634.09 | 634.09 | 634.09 | 634.09 | - |
14 Feb 2024 | 626.23 | 626.23 | 626.23 | 626.23 | 626.23 | - |
13 Feb 2024 | 626.45 | 626.45 | 626.45 | 626.45 | 626.45 | - |
12 Feb 2024 | 631.62 | 631.62 | 631.62 | 631.62 | 631.62 | - |
09 Feb 2024 | 627.91 | 627.91 | 627.91 | 627.91 | 627.91 | - |
08 Feb 2024 | 627.72 | 627.72 | 627.72 | 627.72 | 627.72 | - |
07 Feb 2024 | 622.04 | 622.04 | 622.04 | 622.04 | 622.04 | - |
06 Feb 2024 | 623.33 | 623.33 | 623.33 | 623.33 | 623.33 | - |
05 Feb 2024 | 622.02 | 622.02 | 622.02 | 622.02 | 622.02 | - |
02 Feb 2024 | 611.28 | 611.28 | 611.28 | 611.28 | 611.28 | - |
01 Feb 2024 | 607.48 | 607.48 | 607.48 | 607.48 | 607.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |