Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 980.88 | 980.88 | 980.88 | 980.88 | 980.88 | - |
21 Jun 2024 | 979.92 | 979.92 | 979.92 | 979.92 | 979.92 | - |
20 Jun 2024 | 980.46 | 980.46 | 980.46 | 980.46 | 980.46 | - |
19 Jun 2024 | 979.45 | 979.45 | 979.45 | 979.45 | 979.45 | - |
18 Jun 2024 | 979.30 | 979.30 | 979.30 | 979.30 | 979.30 | - |
17 Jun 2024 | 978.03 | 978.03 | 978.03 | 978.03 | 978.03 | - |
14 Jun 2024 | 977.17 | 977.17 | 977.17 | 977.17 | 977.17 | - |
13 Jun 2024 | 976.79 | 976.79 | 976.79 | 976.79 | 976.79 | - |
12 Jun 2024 | 978.36 | 978.36 | 978.36 | 978.36 | 978.36 | - |
11 Jun 2024 | 973.96 | 973.96 | 973.96 | 973.96 | 973.96 | - |
10 Jun 2024 | 974.40 | 974.40 | 974.40 | 974.40 | 974.40 | - |
07 Jun 2024 | 975.30 | 975.30 | 975.30 | 975.30 | 975.30 | - |
06 Jun 2024 | 976.20 | 976.20 | 976.20 | 976.20 | 976.20 | - |
05 Jun 2024 | 975.28 | 975.28 | 975.28 | 975.28 | 975.28 | - |
04 Jun 2024 | 971.06 | 971.06 | 971.06 | 971.06 | 971.06 | - |
03 Jun 2024 | 971.94 | 971.94 | 971.94 | 971.94 | 971.94 | - |
31 May 2024 | 969.02 | 969.02 | 969.02 | 969.02 | 969.02 | - |
30 May 2024 | 970.51 | 970.51 | 970.51 | 970.51 | 970.51 | - |
29 May 2024 | 971.18 | 971.18 | 971.18 | 971.18 | 971.18 | - |
28 May 2024 | 974.10 | 974.10 | 974.10 | 974.10 | 974.10 | - |
27 May 2024 | 974.79 | 974.79 | 974.79 | 974.79 | 974.79 | - |
24 May 2024 | 974.45 | 974.45 | 974.45 | 974.45 | 974.45 | - |
23 May 2024 | 974.28 | 974.28 | 974.28 | 974.28 | 974.28 | - |
22 May 2024 | 975.62 | 975.62 | 975.62 | 975.62 | 975.62 | - |
21 May 2024 | 975.89 | 975.89 | 975.89 | 975.89 | 975.89 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
16 May 2024 | 976.69 | 976.69 | 976.69 | 976.69 | 976.69 | - |
15 May 2024 | 976.97 | 976.97 | 976.97 | 976.97 | 976.97 | - |
14 May 2024 | 973.28 | 973.28 | 973.28 | 973.28 | 973.28 | - |
13 May 2024 | 973.13 | 973.13 | 973.13 | 973.13 | 973.13 | - |
10 May 2024 | 972.89 | 972.89 | 972.89 | 972.89 | 972.89 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 971.92 | 971.92 | 971.92 | 971.92 | 971.92 | - |
07 May 2024 | 972.86 | 972.86 | 972.86 | 972.86 | 972.86 | - |
06 May 2024 | 970.36 | 970.36 | 970.36 | 970.36 | 970.36 | - |
03 May 2024 | 969.30 | 969.30 | 969.30 | 969.30 | 969.30 | - |
02 May 2024 | 965.88 | 965.88 | 965.88 | 965.88 | 965.88 | - |
30 Apr 2024 | 964.84 | 964.84 | 964.84 | 964.84 | 964.84 | - |
29 Apr 2024 | 967.34 | 967.34 | 967.34 | 967.34 | 967.34 | - |
26 Apr 2024 | 966.85 | 966.85 | 966.85 | 966.85 | 966.85 | - |
25 Apr 2024 | 961.71 | 961.71 | 961.71 | 961.71 | 961.71 | - |
24 Apr 2024 | 964.71 | 964.71 | 964.71 | 964.71 | 964.71 | - |
23 Apr 2024 | 965.74 | 965.74 | 965.74 | 965.74 | 965.74 | - |
22 Apr 2024 | 961.89 | 961.89 | 961.89 | 961.89 | 961.89 | - |
19 Apr 2024 | 961.37 | 961.37 | 961.37 | 961.37 | 961.37 | - |
18 Apr 2024 | 963.84 | 963.84 | 963.84 | 963.84 | 963.84 | - |
17 Apr 2024 | 962.81 | 962.81 | 962.81 | 962.81 | 962.81 | - |
16 Apr 2024 | 964.53 | 964.53 | 964.53 | 964.53 | 964.53 | - |
15 Apr 2024 | 968.24 | 968.24 | 968.24 | 968.24 | 968.24 | - |
12 Apr 2024 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
11 Apr 2024 | 970.83 | 970.83 | 970.83 | 970.83 | 970.83 | - |
10 Apr 2024 | 970.91 | 970.91 | 970.91 | 970.91 | 970.91 | - |
09 Apr 2024 | 972.38 | 972.38 | 972.38 | 972.38 | 972.38 | - |
08 Apr 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - |
05 Apr 2024 | 972.28 | 972.28 | 972.28 | 972.28 | 972.28 | - |
04 Apr 2024 | 973.42 | 973.42 | 973.42 | 973.42 | 973.42 | - |
03 Apr 2024 | 973.19 | 973.19 | 973.19 | 973.19 | 973.19 | - |
02 Apr 2024 | 971.92 | 971.92 | 971.92 | 971.92 | 971.92 | - |
28 Mar 2024 | 975.36 | 975.36 | 975.36 | 975.36 | 975.36 | - |
27 Mar 2024 | 974.64 | 974.64 | 974.64 | 974.64 | 974.64 | - |
26 Mar 2024 | 973.38 | 973.38 | 973.38 | 973.38 | 973.38 | - |
25 Mar 2024 | 972.66 | 972.66 | 972.66 | 972.66 | 972.66 | - |
22 Mar 2024 | 973.63 | 973.63 | 973.63 | 973.63 | 973.63 | - |
21 Mar 2024 | 974.32 | 974.32 | 974.32 | 974.32 | 974.32 | - |
20 Mar 2024 | 972.04 | 972.04 | 972.04 | 972.04 | 972.04 | - |
19 Mar 2024 | 970.76 | 970.76 | 970.76 | 970.76 | 970.76 | - |
18 Mar 2024 | 970.72 | 970.72 | 970.72 | 970.72 | 970.72 | - |
15 Mar 2024 | 968.49 | 968.49 | 968.49 | 968.49 | 968.49 | - |
14 Mar 2024 | 970.86 | 970.86 | 970.86 | 970.86 | 970.86 | - |
13 Mar 2024 | 971.41 | 971.41 | 971.41 | 971.41 | 971.41 | - |
12 Mar 2024 | 971.16 | 971.16 | 971.16 | 971.16 | 971.16 | - |
11 Mar 2024 | 968.67 | 968.67 | 968.67 | 968.67 | 968.67 | - |
08 Mar 2024 | 971.35 | 971.35 | 971.35 | 971.35 | 971.35 | - |
07 Mar 2024 | 971.02 | 971.02 | 971.02 | 971.02 | 971.02 | - |
06 Mar 2024 | 968.66 | 968.66 | 968.66 | 968.66 | 968.66 | - |
05 Mar 2024 | 967.37 | 967.37 | 967.37 | 967.37 | 967.37 | - |
04 Mar 2024 | 969.11 | 969.11 | 969.11 | 969.11 | 969.11 | - |
01 Mar 2024 | 968.54 | 968.54 | 968.54 | 968.54 | 968.54 | - |
29 Feb 2024 | 967.01 | 967.01 | 967.01 | 967.01 | 967.01 | - |
28 Feb 2024 | 965.71 | 965.71 | 965.71 | 965.71 | 965.71 | - |
27 Feb 2024 | 965.93 | 965.93 | 965.93 | 965.93 | 965.93 | - |
26 Feb 2024 | 966.25 | 966.25 | 966.25 | 966.25 | 966.25 | - |
23 Feb 2024 | 967.75 | 967.75 | 967.75 | 967.75 | 967.75 | - |
22 Feb 2024 | 966.52 | 966.52 | 966.52 | 966.52 | 966.52 | - |
21 Feb 2024 | 962.03 | 962.03 | 962.03 | 962.03 | 962.03 | - |
20 Feb 2024 | 962.87 | 962.87 | 962.87 | 962.87 | 962.87 | - |
19 Feb 2024 | 964.01 | 964.01 | 964.01 | 964.01 | 964.01 | - |
16 Feb 2024 | 964.88 | 964.88 | 964.88 | 964.88 | 964.88 | - |
15 Feb 2024 | 964.96 | 964.96 | 964.96 | 964.96 | 964.96 | - |
14 Feb 2024 | 963.77 | 963.77 | 963.77 | 963.77 | 963.77 | - |
13 Feb 2024 | 962.48 | 962.48 | 962.48 | 962.48 | 962.48 | - |
12 Feb 2024 | 965.78 | 965.78 | 965.78 | 965.78 | 965.78 | - |
09 Feb 2024 | 964.94 | 964.94 | 964.94 | 964.94 | 964.94 | - |
08 Feb 2024 | 964.94 | 964.94 | 964.94 | 964.94 | 964.94 | - |
07 Feb 2024 | 965.13 | 965.13 | 965.13 | 965.13 | 965.13 | - |
06 Feb 2024 | 963.25 | 963.25 | 963.25 | 963.25 | 963.25 | - |
05 Feb 2024 | 962.92 | 962.92 | 962.92 | 962.92 | 962.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |