Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 662.70 | 662.70 | 662.70 | 662.70 | 662.70 | - |
27 Jun 2024 | 661.08 | 661.08 | 661.08 | 661.08 | 661.08 | - |
26 Jun 2024 | 665.78 | 665.78 | 665.78 | 665.78 | 665.78 | - |
25 Jun 2024 | 664.10 | 664.10 | 664.10 | 664.10 | 664.10 | - |
24 Jun 2024 | 668.47 | 668.47 | 668.47 | 668.47 | 668.47 | - |
21 Jun 2024 | 661.26 | 661.26 | 661.26 | 661.26 | 661.26 | - |
20 Jun 2024 | 661.41 | 661.41 | 661.41 | 661.41 | 661.41 | - |
19 Jun 2024 | 660.61 | 660.61 | 660.61 | 660.61 | 660.61 | - |
18 Jun 2024 | 655.35 | 655.35 | 655.35 | 655.35 | 655.35 | - |
17 Jun 2024 | 652.64 | 652.64 | 652.64 | 652.64 | 652.64 | - |
14 Jun 2024 | 655.97 | 655.97 | 655.97 | 655.97 | 655.97 | - |
13 Jun 2024 | 664.36 | 664.36 | 664.36 | 664.36 | 664.36 | - |
12 Jun 2024 | 664.22 | 664.22 | 664.22 | 664.22 | 664.22 | - |
11 Jun 2024 | 667.22 | 667.22 | 667.22 | 667.22 | 667.22 | - |
10 Jun 2024 | 670.75 | 670.75 | 670.75 | 670.75 | 670.75 | - |
07 Jun 2024 | 675.79 | 675.79 | 675.79 | 675.79 | 675.79 | - |
06 Jun 2024 | 681.99 | 681.99 | 681.99 | 681.99 | 681.99 | - |
05 Jun 2024 | 680.67 | 680.67 | 680.67 | 680.67 | 680.67 | - |
04 Jun 2024 | 679.44 | 679.44 | 679.44 | 679.44 | 679.44 | - |
03 Jun 2024 | 683.94 | 683.94 | 683.94 | 683.94 | 683.94 | - |
31 May 2024 | 679.13 | 679.13 | 679.13 | 679.13 | 679.13 | - |
30 May 2024 | 678.52 | 678.52 | 678.52 | 678.52 | 678.52 | - |
29 May 2024 | 678.25 | 678.25 | 678.25 | 678.25 | 678.25 | - |
28 May 2024 | 685.98 | 685.98 | 685.98 | 685.98 | 685.98 | - |
24 May 2024 | 677.82 | 677.82 | 677.82 | 677.82 | 677.82 | - |
23 May 2024 | 676.13 | 676.13 | 676.13 | 676.13 | 676.13 | - |
22 May 2024 | 675.08 | 675.08 | 675.08 | 675.08 | 675.08 | - |
21 May 2024 | 673.12 | 673.12 | 673.12 | 673.12 | 673.12 | - |
20 May 2024 | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | - |
17 May 2024 | 669.90 | 669.90 | 669.90 | 669.90 | 669.90 | - |
16 May 2024 | 668.92 | 668.92 | 668.92 | 668.92 | 668.92 | - |
15 May 2024 | 663.71 | 663.71 | 663.71 | 663.71 | 663.71 | - |
14 May 2024 | 657.76 | 657.76 | 657.76 | 657.76 | 657.76 | - |
13 May 2024 | 660.11 | 660.11 | 660.11 | 660.11 | 660.11 | - |
10 May 2024 | 656.83 | 656.83 | 656.83 | 656.83 | 656.83 | - |
09 May 2024 | 650.13 | 650.13 | 650.13 | 650.13 | 650.13 | - |
08 May 2024 | 644.74 | 644.74 | 644.74 | 644.74 | 644.74 | - |
07 May 2024 | 644.06 | 644.06 | 644.06 | 644.06 | 644.06 | - |
03 May 2024 | 634.76 | 634.76 | 634.76 | 634.76 | 634.76 | - |
02 May 2024 | 632.13 | 632.13 | 632.13 | 632.13 | 632.13 | - |
01 May 2024 | 626.63 | 626.63 | 626.63 | 626.63 | 626.63 | - |
30 Apr 2024 | 628.12 | 628.12 | 628.12 | 628.12 | 628.12 | - |
29 Apr 2024 | 626.02 | 626.02 | 626.02 | 626.02 | 626.02 | - |
26 Apr 2024 | 622.19 | 622.19 | 622.19 | 622.19 | 622.19 | - |
25 Apr 2024 | 621.78 | 621.78 | 621.78 | 621.78 | 621.78 | - |
24 Apr 2024 | 622.24 | 622.24 | 622.24 | 622.24 | 622.24 | - |
23 Apr 2024 | 622.55 | 622.55 | 622.55 | 622.55 | 622.55 | - |
22 Apr 2024 | 616.87 | 616.87 | 616.87 | 616.87 | 616.87 | - |
19 Apr 2024 | 610.93 | 610.93 | 610.93 | 610.93 | 610.93 | - |
18 Apr 2024 | 612.77 | 612.77 | 612.77 | 612.77 | 612.77 | - |
17 Apr 2024 | 611.84 | 611.84 | 611.84 | 611.84 | 611.84 | - |
16 Apr 2024 | 612.13 | 612.13 | 612.13 | 612.13 | 612.13 | - |
15 Apr 2024 | 620.83 | 620.83 | 620.83 | 620.83 | 620.83 | - |
12 Apr 2024 | 622.78 | 622.78 | 622.78 | 622.78 | 622.78 | - |
11 Apr 2024 | 618.66 | 618.66 | 618.66 | 618.66 | 618.66 | - |
10 Apr 2024 | 619.31 | 619.31 | 619.31 | 619.31 | 619.31 | - |
09 Apr 2024 | 615.89 | 615.89 | 615.89 | 615.89 | 615.89 | - |
08 Apr 2024 | 614.06 | 614.06 | 614.06 | 614.06 | 614.06 | - |
05 Apr 2024 | 610.48 | 610.48 | 610.48 | 610.48 | 610.48 | - |
04 Apr 2024 | 615.16 | 615.16 | 615.16 | 615.16 | 615.16 | - |
03 Apr 2024 | 610.11 | 610.11 | 610.11 | 610.11 | 610.11 | - |
02 Apr 2024 | 614.39 | 614.39 | 614.39 | 614.39 | 614.39 | - |
28 Mar 2024 | 617.64 | 617.64 | 617.64 | 617.64 | 617.64 | - |
27 Mar 2024 | 614.46 | 614.46 | 614.46 | 614.46 | 614.46 | - |
26 Mar 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
25 Mar 2024 | 612.15 | 612.15 | 612.15 | 612.15 | 612.15 | - |
22 Mar 2024 | 616.68 | 616.68 | 616.68 | 616.68 | 616.68 | - |
21 Mar 2024 | 611.72 | 611.72 | 611.72 | 611.72 | 611.72 | - |
20 Mar 2024 | 605.76 | 605.76 | 605.76 | 605.76 | 605.76 | - |
19 Mar 2024 | 611.13 | 611.13 | 611.13 | 611.13 | 611.13 | - |
18 Mar 2024 | 613.96 | 613.96 | 613.96 | 613.96 | 613.96 | - |
15 Mar 2024 | 613.02 | 613.02 | 613.02 | 613.02 | 613.02 | - |
14 Mar 2024 | 613.98 | 613.98 | 613.98 | 613.98 | 613.98 | - |
13 Mar 2024 | 614.95 | 614.95 | 614.95 | 614.95 | 614.95 | - |
12 Mar 2024 | 616.28 | 616.28 | 616.28 | 616.28 | 616.28 | - |
11 Mar 2024 | 615.11 | 615.11 | 615.11 | 615.11 | 615.11 | - |
08 Mar 2024 | 615.73 | 615.73 | 615.73 | 615.73 | 615.73 | - |
07 Mar 2024 | 616.76 | 616.76 | 616.76 | 616.76 | 616.76 | - |
06 Mar 2024 | 608.29 | 608.29 | 608.29 | 608.29 | 608.29 | - |
05 Mar 2024 | 608.10 | 608.10 | 608.10 | 608.10 | 608.10 | - |
04 Mar 2024 | 609.04 | 609.04 | 609.04 | 609.04 | 609.04 | - |
01 Mar 2024 | 609.01 | 609.01 | 609.01 | 609.01 | 609.01 | - |
29 Feb 2024 | 609.68 | 609.68 | 609.68 | 609.68 | 609.68 | - |
28 Feb 2024 | 608.39 | 608.39 | 608.39 | 608.39 | 608.39 | - |
27 Feb 2024 | 613.60 | 613.60 | 613.60 | 613.60 | 613.60 | - |
26 Feb 2024 | 615.78 | 615.78 | 615.78 | 615.78 | 615.78 | - |
23 Feb 2024 | 619.70 | 619.70 | 619.70 | 619.70 | 619.70 | - |
22 Feb 2024 | 622.73 | 622.73 | 622.73 | 622.73 | 622.73 | - |
21 Feb 2024 | 612.26 | 612.26 | 612.26 | 612.26 | 612.26 | - |
20 Feb 2024 | 614.11 | 614.11 | 614.11 | 614.11 | 614.11 | - |
19 Feb 2024 | 611.55 | 611.55 | 611.55 | 611.55 | 611.55 | - |
16 Feb 2024 | 611.21 | 611.21 | 611.21 | 611.21 | 611.21 | - |
15 Feb 2024 | 607.21 | 607.21 | 607.21 | 607.21 | 607.21 | - |
14 Feb 2024 | 606.39 | 606.39 | 606.39 | 606.39 | 606.39 | - |
13 Feb 2024 | 605.62 | 605.62 | 605.62 | 605.62 | 605.62 | - |
12 Feb 2024 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | - |
09 Feb 2024 | 607.28 | 607.28 | 607.28 | 607.28 | 607.28 | - |
08 Feb 2024 | 609.97 | 609.97 | 609.97 | 609.97 | 609.97 | - |
07 Feb 2024 | 609.26 | 609.26 | 609.26 | 609.26 | 609.26 | - |
06 Feb 2024 | 610.08 | 610.08 | 610.08 | 610.08 | 610.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |