Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
25 Jul 2024 | 612.90 | 612.90 | 612.90 | 612.90 | 612.90 | - |
24 Jul 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
23 Jul 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | - |
22 Jul 2024 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | - |
19 Jul 2024 | 637.10 | 637.10 | 637.10 | 637.10 | 637.10 | - |
18 Jul 2024 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | - |
17 Jul 2024 | 651.20 | 651.20 | 651.20 | 651.20 | 651.20 | - |
16 Jul 2024 | 645.60 | 645.60 | 645.60 | 645.60 | 645.60 | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - |
11 Jul 2024 | 645.70 | 645.70 | 645.70 | 645.70 | 645.70 | - |
10 Jul 2024 | 647.70 | 647.70 | 647.70 | 647.70 | 647.70 | - |
09 Jul 2024 | 642.90 | 642.90 | 642.90 | 642.90 | 642.90 | - |
08 Jul 2024 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | - |
05 Jul 2024 | 632.10 | 632.10 | 632.10 | 632.10 | 632.10 | - |
04 Jul 2024 | 632.70 | 632.70 | 632.70 | 632.70 | 632.70 | - |
03 Jul 2024 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | - |
02 Jul 2024 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | - |
01 Jul 2024 | 619.70 | 619.70 | 619.70 | 619.70 | 619.70 | - |
28 Jun 2024 | 622.30 | 622.30 | 622.30 | 622.30 | 622.30 | - |
27 Jun 2024 | 619.30 | 619.30 | 619.30 | 619.30 | 619.30 | - |
26 Jun 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
25 Jun 2024 | 615.70 | 615.70 | 615.70 | 615.70 | 615.70 | - |
24 Jun 2024 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | - |
21 Jun 2024 | 610.10 | 610.10 | 610.10 | 610.10 | 610.10 | - |
20 Jun 2024 | 609.30 | 609.30 | 609.30 | 609.30 | 609.30 | - |
19 Jun 2024 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | - |
18 Jun 2024 | 602.40 | 602.40 | 602.40 | 602.40 | 602.40 | - |
17 Jun 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
14 Jun 2024 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | - |
13 Jun 2024 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - |
12 Jun 2024 | 608.60 | 608.60 | 608.60 | 608.60 | 608.60 | - |
11 Jun 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - |
10 Jun 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
07 Jun 2024 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | - |
06 Jun 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - |
05 Jun 2024 | 603.70 | 603.70 | 603.70 | 603.70 | 603.70 | - |
04 Jun 2024 | 617.80 | 617.80 | 617.80 | 617.80 | 617.80 | - |
03 Jun 2024 | 613.30 | 613.30 | 613.30 | 613.30 | 613.30 | - |
31 May 2024 | 600.50 | 600.50 | 600.50 | 600.50 | 600.50 | - |
30 May 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 592.70 | - |
29 May 2024 | 594.90 | 594.90 | 594.90 | 594.90 | 594.90 | - |
28 May 2024 | 597.80 | 597.80 | 597.80 | 597.80 | 597.80 | - |
24 May 2024 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | - |
23 May 2024 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | - |
22 May 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | - |
21 May 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
20 May 2024 | 604.10 | 604.10 | 604.10 | 604.10 | 604.10 | - |
17 May 2024 | 603.60 | 603.60 | 603.60 | 603.60 | 603.60 | - |
16 May 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
15 May 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
14 May 2024 | 600.60 | 600.60 | 600.60 | 600.60 | 600.60 | - |
13 May 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
10 May 2024 | 598.90 | 598.90 | 598.90 | 598.90 | 598.90 | - |
09 May 2024 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | - |
08 May 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | - |
07 May 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 609.70 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | - |
01 May 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | - |
30 Apr 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 585.90 | 585.90 | 585.90 | 585.90 | 585.90 | - |
25 Apr 2024 | 585.10 | 585.10 | 585.10 | 585.10 | 585.10 | - |
24 Apr 2024 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - |
23 Apr 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.30 | - |
22 Apr 2024 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - |
19 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
18 Apr 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
17 Apr 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
16 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
15 Apr 2024 | 611.90 | 611.90 | 611.90 | 611.90 | 611.90 | - |
12 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
11 Apr 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | - |
10 Apr 2024 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | - |
09 Apr 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
08 Apr 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
05 Apr 2024 | 612.80 | 612.80 | 612.80 | 612.80 | 612.80 | - |
04 Apr 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
03 Apr 2024 | 618.30 | 618.30 | 618.30 | 618.30 | 618.30 | - |
02 Apr 2024 | 623.60 | 623.60 | 623.60 | 623.60 | 623.60 | - |
28 Mar 2024 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
27 Mar 2024 | 635.70 | 635.70 | 635.70 | 635.70 | 635.70 | - |
26 Mar 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | - |
25 Mar 2024 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | - |
22 Mar 2024 | 640.30 | 640.30 | 640.30 | 640.30 | 640.30 | - |
21 Mar 2024 | 632.60 | 632.60 | 632.60 | 632.60 | 632.60 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 626.10 | 626.10 | 626.10 | 626.10 | 626.10 | - |
18 Mar 2024 | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | - |
15 Mar 2024 | 612.60 | 612.60 | 612.60 | 612.60 | 612.60 | - |
14 Mar 2024 | 615.70 | 615.70 | 615.70 | 615.70 | 615.70 | - |
13 Mar 2024 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | - |
12 Mar 2024 | 617.30 | 617.30 | 617.30 | 617.30 | 617.30 | - |
11 Mar 2024 | 619.10 | 619.10 | 619.10 | 619.10 | 619.10 | - |
08 Mar 2024 | 631.90 | 631.90 | 631.90 | 631.90 | 631.90 | - |
07 Mar 2024 | 632.80 | 632.80 | 632.80 | 632.80 | 632.80 | - |
06 Mar 2024 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
05 Mar 2024 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |