Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 601.93 | 601.93 | 601.93 | 601.93 | 601.93 | - |
21 Jun 2024 | 601.95 | 601.95 | 601.95 | 601.95 | 601.95 | - |
20 Jun 2024 | 601.54 | 601.54 | 601.54 | 601.54 | 601.54 | - |
19 Jun 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | - |
18 Jun 2024 | 601.28 | 601.28 | 601.28 | 601.28 | 601.28 | - |
17 Jun 2024 | 600.70 | 600.70 | 600.70 | 600.70 | 600.70 | - |
14 Jun 2024 | 601.27 | 601.27 | 601.27 | 601.27 | 601.27 | - |
13 Jun 2024 | 601.41 | 601.41 | 601.41 | 601.41 | 601.41 | - |
12 Jun 2024 | 601.03 | 601.03 | 601.03 | 601.03 | 601.03 | - |
11 Jun 2024 | 600.27 | 600.27 | 600.27 | 600.27 | 600.27 | - |
10 Jun 2024 | 600.12 | 600.12 | 600.12 | 600.12 | 600.12 | - |
07 Jun 2024 | 600.44 | 600.44 | 600.44 | 600.44 | 600.44 | - |
06 Jun 2024 | 601.01 | 601.01 | 601.01 | 601.01 | 601.01 | - |
05 Jun 2024 | 601.15 | 601.15 | 601.15 | 601.15 | 601.15 | - |
04 Jun 2024 | 601.06 | 601.06 | 601.06 | 601.06 | 601.06 | - |
03 Jun 2024 | 600.78 | 600.78 | 600.78 | 600.78 | 600.78 | - |
31 May 2024 | 600.24 | 600.24 | 600.24 | 600.24 | 600.24 | - |
30 May 2024 | 600.24 | 600.24 | 600.24 | 600.24 | 600.24 | - |
29 May 2024 | 599.93 | 599.93 | 599.93 | 599.93 | 599.93 | - |
28 May 2024 | 600.25 | 600.25 | 600.25 | 600.25 | 600.25 | - |
27 May 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
24 May 2024 | 599.82 | 599.82 | 599.82 | 599.82 | 599.82 | - |
23 May 2024 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | - |
22 May 2024 | 600.17 | 600.17 | 600.17 | 600.17 | 600.17 | - |
21 May 2024 | 600.35 | 600.35 | 600.35 | 600.35 | 600.35 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
16 May 2024 | 600.37 | 600.37 | 600.37 | 600.37 | 600.37 | - |
15 May 2024 | 600.25 | 600.25 | 600.25 | 600.25 | 600.25 | - |
14 May 2024 | 599.44 | 599.44 | 599.44 | 599.44 | 599.44 | - |
13 May 2024 | 599.61 | 599.61 | 599.61 | 599.61 | 599.61 | - |
10 May 2024 | 599.49 | 599.49 | 599.49 | 599.49 | 599.49 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | - |
06 May 2024 | 599.01 | 599.01 | 599.01 | 599.01 | 599.01 | - |
03 May 2024 | 598.89 | 598.89 | 598.89 | 598.89 | 598.89 | - |
02 May 2024 | 598.12 | 598.12 | 598.12 | 598.12 | 598.12 | - |
30 Apr 2024 | 597.59 | 597.59 | 597.59 | 597.59 | 597.59 | - |
29 Apr 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
26 Apr 2024 | 597.56 | 597.56 | 597.56 | 597.56 | 597.56 | - |
25 Apr 2024 | 597.23 | 597.23 | 597.23 | 597.23 | 597.23 | - |
24 Apr 2024 | 597.56 | 597.56 | 597.56 | 597.56 | 597.56 | - |
23 Apr 2024 | 597.86 | 597.86 | 597.86 | 597.86 | 597.86 | - |
22 Apr 2024 | 597.61 | 597.61 | 597.61 | 597.61 | 597.61 | - |
19 Apr 2024 | 597.02 | 597.02 | 597.02 | 597.02 | 597.02 | - |
18 Apr 2024 | 597.14 | 597.14 | 597.14 | 597.14 | 597.14 | - |
17 Apr 2024 | 597.02 | 597.02 | 597.02 | 597.02 | 597.02 | - |
16 Apr 2024 | 596.70 | 596.70 | 596.70 | 596.70 | 596.70 | - |
15 Apr 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - |
12 Apr 2024 | 598.45 | 598.45 | 598.45 | 598.45 | 598.45 | - |
11 Apr 2024 | 597.80 | 597.80 | 597.80 | 597.80 | 597.80 | - |
10 Apr 2024 | 597.90 | 597.90 | 597.90 | 597.90 | 597.90 | - |
09 Apr 2024 | 598.46 | 598.46 | 598.46 | 598.46 | 598.46 | - |
08 Apr 2024 | 598.07 | 598.07 | 598.07 | 598.07 | 598.07 | - |
05 Apr 2024 | 598.29 | 598.29 | 598.29 | 598.29 | 598.29 | - |
04 Apr 2024 | 598.47 | 598.47 | 598.47 | 598.47 | 598.47 | - |
03 Apr 2024 | 598.04 | 598.04 | 598.04 | 598.04 | 598.04 | - |
02 Apr 2024 | 598.05 | 598.05 | 598.05 | 598.05 | 598.05 | - |
28 Mar 2024 | 597.93 | 597.93 | 597.93 | 597.93 | 597.93 | - |
27 Mar 2024 | 597.84 | 597.84 | 597.84 | 597.84 | 597.84 | - |
26 Mar 2024 | 597.16 | 597.16 | 597.16 | 597.16 | 597.16 | - |
25 Mar 2024 | 597.02 | 597.02 | 597.02 | 597.02 | 597.02 | - |
22 Mar 2024 | 597.43 | 597.43 | 597.43 | 597.43 | 597.43 | - |
21 Mar 2024 | 597.06 | 597.06 | 597.06 | 597.06 | 597.06 | - |
20 Mar 2024 | 596.35 | 596.35 | 596.35 | 596.35 | 596.35 | - |
19 Mar 2024 | 596.46 | 596.46 | 596.46 | 596.46 | 596.46 | - |
18 Mar 2024 | 596.30 | 596.30 | 596.30 | 596.30 | 596.30 | - |
15 Mar 2024 | 596.30 | 596.30 | 596.30 | 596.30 | 596.30 | - |
14 Mar 2024 | 596.66 | 596.66 | 596.66 | 596.66 | 596.66 | - |
13 Mar 2024 | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | - |
12 Mar 2024 | 596.33 | 596.33 | 596.33 | 596.33 | 596.33 | - |
11 Mar 2024 | 596.19 | 596.19 | 596.19 | 596.19 | 596.19 | - |
08 Mar 2024 | 596.25 | 596.25 | 596.25 | 596.25 | 596.25 | - |
07 Mar 2024 | 595.46 | 595.46 | 595.46 | 595.46 | 595.46 | - |
06 Mar 2024 | 594.79 | 594.79 | 594.79 | 594.79 | 594.79 | - |
05 Mar 2024 | 594.77 | 594.77 | 594.77 | 594.77 | 594.77 | - |
04 Mar 2024 | 594.34 | 594.34 | 594.34 | 594.34 | 594.34 | - |
01 Mar 2024 | 594.33 | 594.33 | 594.33 | 594.33 | 594.33 | - |
29 Feb 2024 | 594.14 | 594.14 | 594.14 | 594.14 | 594.14 | - |
28 Feb 2024 | 593.84 | 593.84 | 593.84 | 593.84 | 593.84 | - |
27 Feb 2024 | 593.92 | 593.92 | 593.92 | 593.92 | 593.92 | - |
26 Feb 2024 | 594.03 | 594.03 | 594.03 | 594.03 | 594.03 | - |
23 Feb 2024 | 594.33 | 594.33 | 594.33 | 594.33 | 594.33 | - |
22 Feb 2024 | 593.82 | 593.82 | 593.82 | 593.82 | 593.82 | - |
21 Feb 2024 | 593.53 | 593.53 | 593.53 | 593.53 | 593.53 | - |
20 Feb 2024 | 593.85 | 593.85 | 593.85 | 593.85 | 593.85 | - |
19 Feb 2024 | 593.45 | 593.45 | 593.45 | 593.45 | 593.45 | - |
16 Feb 2024 | 593.27 | 593.27 | 593.27 | 593.27 | 593.27 | - |
15 Feb 2024 | 593.47 | 593.47 | 593.47 | 593.47 | 593.47 | - |
14 Feb 2024 | 593.12 | 593.12 | 593.12 | 593.12 | 593.12 | - |
13 Feb 2024 | 594.28 | 594.28 | 594.28 | 594.28 | 594.28 | - |
12 Feb 2024 | 593.09 | 593.09 | 593.09 | 593.09 | 593.09 | - |
09 Feb 2024 | 592.78 | 592.78 | 592.78 | 592.78 | 592.78 | - |
08 Feb 2024 | 592.98 | 592.98 | 592.98 | 592.98 | 592.98 | - |
07 Feb 2024 | 593.05 | 593.05 | 593.05 | 593.05 | 593.05 | - |
06 Feb 2024 | 593.17 | 593.17 | 593.17 | 593.17 | 593.17 | - |
05 Feb 2024 | 593.08 | 593.08 | 593.08 | 593.08 | 593.08 | - |
02 Feb 2024 | 593.54 | 593.54 | 593.54 | 593.54 | 593.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |