Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 717.80 | 717.80 | 717.80 | 717.80 | 717.80 | - |
28 Jun 2024 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | - |
27 Jun 2024 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | - |
26 Jun 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 723.80 | - |
25 Jun 2024 | 719.80 | 719.80 | 719.80 | 719.80 | 719.80 | - |
24 Jun 2024 | 720.50 | 720.50 | 720.50 | 720.50 | 720.50 | - |
21 Jun 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | - |
20 Jun 2024 | 722.10 | 722.10 | 722.10 | 722.10 | 722.10 | - |
19 Jun 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | - |
18 Jun 2024 | 722.50 | 722.50 | 722.50 | 722.50 | 722.50 | - |
17 Jun 2024 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | - |
14 Jun 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
13 Jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
12 Jun 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 720.20 | - |
11 Jun 2024 | 722.10 | 722.10 | 722.10 | 722.10 | 722.10 | - |
10 Jun 2024 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | - |
07 Jun 2024 | 727.80 | 727.80 | 727.80 | 727.80 | 727.80 | - |
06 Jun 2024 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | - |
05 Jun 2024 | 716.90 | 716.90 | 716.90 | 716.90 | 716.90 | - |
04 Jun 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 718.50 | - |
03 Jun 2024 | 723.30 | 723.30 | 723.30 | 723.30 | 723.30 | - |
31 May 2024 | 717.60 | 717.60 | 717.60 | 717.60 | 717.60 | - |
30 May 2024 | 716.90 | 716.90 | 716.90 | 716.90 | 716.90 | - |
29 May 2024 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
28 May 2024 | 731.80 | 731.80 | 731.80 | 731.80 | 731.80 | - |
24 May 2024 | 729.10 | 729.10 | 729.10 | 729.10 | 729.10 | - |
23 May 2024 | 737.30 | 737.30 | 737.30 | 737.30 | 737.30 | - |
22 May 2024 | 735.80 | 735.80 | 735.80 | 735.80 | 735.80 | - |
21 May 2024 | 736.10 | 736.10 | 736.10 | 736.10 | 736.10 | - |
20 May 2024 | 737.60 | 737.60 | 737.60 | 737.60 | 737.60 | - |
17 May 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - |
16 May 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
15 May 2024 | 734.40 | 734.40 | 734.40 | 734.40 | 734.40 | - |
14 May 2024 | 730.40 | 730.40 | 730.40 | 730.40 | 730.40 | - |
13 May 2024 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | - |
10 May 2024 | 730.20 | 730.20 | 730.20 | 730.20 | 730.20 | - |
09 May 2024 | 724.90 | 724.90 | 724.90 | 724.90 | 724.90 | - |
08 May 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
07 May 2024 | 727.20 | 727.20 | 727.20 | 727.20 | 727.20 | - |
03 May 2024 | 712.70 | 712.70 | 712.70 | 712.70 | 712.70 | - |
02 May 2024 | 704.50 | 704.50 | 704.50 | 704.50 | 704.50 | - |
01 May 2024 | 704.30 | 704.30 | 704.30 | 704.30 | 704.30 | - |
30 Apr 2024 | 711.90 | 711.90 | 711.90 | 711.90 | 711.90 | - |
29 Apr 2024 | 712.10 | 712.10 | 712.10 | 712.10 | 712.10 | - |
26 Apr 2024 | 706.50 | 706.50 | 706.50 | 706.50 | 706.50 | - |
25 Apr 2024 | 702.60 | 702.60 | 702.60 | 702.60 | 702.60 | - |
24 Apr 2024 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | - |
23 Apr 2024 | 698.10 | 698.10 | 698.10 | 698.10 | 698.10 | - |
22 Apr 2024 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - |
19 Apr 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - |
18 Apr 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
17 Apr 2024 | 700.90 | 700.90 | 700.90 | 700.90 | 700.90 | - |
16 Apr 2024 | 700.70 | 700.70 | 700.70 | 700.70 | 700.70 | - |
15 Apr 2024 | 715.90 | 715.90 | 715.90 | 715.90 | 715.90 | - |
12 Apr 2024 | 726.50 | 726.50 | 726.50 | 726.50 | 726.50 | - |
11 Apr 2024 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | - |
10 Apr 2024 | 724.90 | 724.90 | 724.90 | 724.90 | 724.90 | - |
09 Apr 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 723.20 | - |
08 Apr 2024 | 719.40 | 719.40 | 719.40 | 719.40 | 719.40 | - |
05 Apr 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.10 | - |
04 Apr 2024 | 717.30 | 717.30 | 717.30 | 717.30 | 717.30 | - |
03 Apr 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
02 Apr 2024 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | - |
28 Mar 2024 | 727.50 | 727.50 | 727.50 | 727.50 | 727.50 | - |
27 Mar 2024 | 721.50 | 721.50 | 721.50 | 721.50 | 721.50 | - |
26 Mar 2024 | 721.10 | 721.10 | 721.10 | 721.10 | 721.10 | - |
25 Mar 2024 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - |
22 Mar 2024 | 727.40 | 727.40 | 727.40 | 727.40 | 727.40 | - |
21 Mar 2024 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | - |
20 Mar 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - |
19 Mar 2024 | 705.30 | 705.30 | 705.30 | 705.30 | 705.30 | - |
18 Mar 2024 | 702.70 | 702.70 | 702.70 | 702.70 | 702.70 | - |
15 Mar 2024 | 702.70 | 702.70 | 702.70 | 702.70 | 702.70 | - |
14 Mar 2024 | 705.90 | 705.90 | 705.90 | 705.90 | 705.90 | - |
13 Mar 2024 | 707.80 | 707.80 | 707.80 | 707.80 | 707.80 | - |
12 Mar 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | - |
11 Mar 2024 | 697.50 | 697.50 | 697.50 | 697.50 | 697.50 | - |
08 Mar 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | - |
07 Mar 2024 | 698.20 | 698.20 | 698.20 | 698.20 | 698.20 | - |
06 Mar 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
05 Mar 2024 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | - |
04 Mar 2024 | 706.30 | 706.30 | 706.30 | 706.30 | 706.30 | - |
01 Mar 2024 | 704.80 | 704.80 | 704.80 | 704.80 | 704.80 | - |
29 Feb 2024 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | - |
28 Feb 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
27 Feb 2024 | 698.70 | 698.70 | 698.70 | 698.70 | 698.70 | - |
26 Feb 2024 | 701.10 | 701.10 | 701.10 | 701.10 | 701.10 | - |
23 Feb 2024 | 703.90 | 703.90 | 703.90 | 703.90 | 703.90 | - |
22 Feb 2024 | 702.40 | 702.40 | 702.40 | 702.40 | 702.40 | - |
21 Feb 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
20 Feb 2024 | 704.70 | 704.70 | 704.70 | 704.70 | 704.70 | - |
19 Feb 2024 | 702.30 | 702.30 | 702.30 | 702.30 | 702.30 | - |
16 Feb 2024 | 710.10 | 710.10 | 710.10 | 710.10 | 710.10 | - |
15 Feb 2024 | 701.40 | 701.40 | 701.40 | 701.40 | 701.40 | - |
14 Feb 2024 | 688.90 | 688.90 | 688.90 | 688.90 | 688.90 | - |
13 Feb 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - |
12 Feb 2024 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | - |
09 Feb 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
08 Feb 2024 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |