Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 907.43 | 907.43 | 907.43 | 907.43 | 907.43 | - |
21 Jun 2024 | 906.62 | 906.62 | 906.62 | 906.62 | 906.62 | - |
20 Jun 2024 | 907.15 | 907.15 | 907.15 | 907.15 | 907.15 | - |
19 Jun 2024 | 906.24 | 906.24 | 906.24 | 906.24 | 906.24 | - |
18 Jun 2024 | 906.12 | 906.12 | 906.12 | 906.12 | 906.12 | - |
17 Jun 2024 | 904.98 | 904.98 | 904.98 | 904.98 | 904.98 | - |
14 Jun 2024 | 904.25 | 904.25 | 904.25 | 904.25 | 904.25 | - |
13 Jun 2024 | 903.93 | 903.93 | 903.93 | 903.93 | 903.93 | - |
12 Jun 2024 | 905.41 | 905.41 | 905.41 | 905.41 | 905.41 | - |
11 Jun 2024 | 901.36 | 901.36 | 901.36 | 901.36 | 901.36 | - |
10 Jun 2024 | 901.80 | 901.80 | 901.80 | 901.80 | 901.80 | - |
07 Jun 2024 | 902.70 | 902.70 | 902.70 | 902.70 | 902.70 | - |
06 Jun 2024 | 903.56 | 903.56 | 903.56 | 903.56 | 903.56 | - |
05 Jun 2024 | 902.73 | 902.73 | 902.73 | 902.73 | 902.73 | - |
04 Jun 2024 | 898.85 | 898.85 | 898.85 | 898.85 | 898.85 | - |
03 Jun 2024 | 899.69 | 899.69 | 899.69 | 899.69 | 899.69 | - |
31 May 2024 | 897.07 | 897.07 | 897.07 | 897.07 | 897.07 | - |
30 May 2024 | 898.47 | 898.47 | 898.47 | 898.47 | 898.47 | - |
29 May 2024 | 899.12 | 899.12 | 899.12 | 899.12 | 899.12 | - |
28 May 2024 | 901.85 | 901.85 | 901.85 | 901.85 | 901.85 | - |
27 May 2024 | 902.51 | 902.51 | 902.51 | 902.51 | 902.51 | - |
24 May 2024 | 902.27 | 902.27 | 902.27 | 902.27 | 902.27 | - |
23 May 2024 | 902.14 | 902.14 | 902.14 | 902.14 | 902.14 | - |
22 May 2024 | 903.41 | 903.41 | 903.41 | 903.41 | 903.41 | - |
21 May 2024 | 903.68 | 903.68 | 903.68 | 903.68 | 903.68 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 903.17 | 903.17 | 903.17 | 903.17 | 903.17 | - |
16 May 2024 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
15 May 2024 | 904.84 | 904.84 | 904.84 | 904.84 | 904.84 | - |
14 May 2024 | 901.45 | 901.45 | 901.45 | 901.45 | 901.45 | - |
13 May 2024 | 901.33 | 901.33 | 901.33 | 901.33 | 901.33 | - |
10 May 2024 | 901.18 | 901.18 | 901.18 | 901.18 | 901.18 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 900.33 | 900.33 | 900.33 | 900.33 | 900.33 | - |
07 May 2024 | 901.23 | 901.23 | 901.23 | 901.23 | 901.23 | - |
06 May 2024 | 898.95 | 898.95 | 898.95 | 898.95 | 898.95 | - |
03 May 2024 | 898.04 | 898.04 | 898.04 | 898.04 | 898.04 | - |
02 May 2024 | 894.89 | 894.89 | 894.89 | 894.89 | 894.89 | - |
30 Apr 2024 | 893.98 | 893.98 | 893.98 | 893.98 | 893.98 | - |
29 Apr 2024 | 896.32 | 896.32 | 896.32 | 896.32 | 896.32 | - |
26 Apr 2024 | 895.95 | 895.95 | 895.95 | 895.95 | 895.95 | - |
25 Apr 2024 | 891.21 | 891.21 | 891.21 | 891.21 | 891.21 | - |
24 Apr 2024 | 894.01 | 894.01 | 894.01 | 894.01 | 894.01 | - |
23 Apr 2024 | 894.99 | 894.99 | 894.99 | 894.99 | 894.99 | - |
22 Apr 2024 | 891.45 | 891.45 | 891.45 | 891.45 | 891.45 | - |
19 Apr 2024 | 891.04 | 891.04 | 891.04 | 891.04 | 891.04 | - |
18 Apr 2024 | 893.34 | 893.34 | 893.34 | 893.34 | 893.34 | - |
17 Apr 2024 | 892.41 | 892.41 | 892.41 | 892.41 | 892.41 | - |
16 Apr 2024 | 894.02 | 894.02 | 894.02 | 894.02 | 894.02 | - |
15 Apr 2024 | 897.50 | 897.50 | 897.50 | 897.50 | 897.50 | - |
12 Apr 2024 | 899.76 | 899.76 | 899.76 | 899.76 | 899.76 | - |
11 Apr 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - |
10 Apr 2024 | 900.09 | 900.09 | 900.09 | 900.09 | 900.09 | - |
09 Apr 2024 | 901.48 | 901.48 | 901.48 | 901.48 | 901.48 | - |
08 Apr 2024 | 902.09 | 902.09 | 902.09 | 902.09 | 902.09 | - |
05 Apr 2024 | 901.49 | 901.49 | 901.49 | 901.49 | 901.49 | - |
04 Apr 2024 | 902.58 | 902.58 | 902.58 | 902.58 | 902.58 | - |
03 Apr 2024 | 902.39 | 902.39 | 902.39 | 902.39 | 902.39 | - |
02 Apr 2024 | 901.24 | 901.24 | 901.24 | 901.24 | 901.24 | - |
28 Mar 2024 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
27 Mar 2024 | 903.91 | 903.91 | 903.91 | 903.91 | 903.91 | - |
26 Mar 2024 | 902.76 | 902.76 | 902.76 | 902.76 | 902.76 | - |
25 Mar 2024 | 902.13 | 902.13 | 902.13 | 902.13 | 902.13 | - |
22 Mar 2024 | 903.10 | 903.10 | 903.10 | 903.10 | 903.10 | - |
21 Mar 2024 | 903.77 | 903.77 | 903.77 | 903.77 | 903.77 | - |
20 Mar 2024 | 901.67 | 901.67 | 901.67 | 901.67 | 901.67 | - |
19 Mar 2024 | 900.52 | 900.52 | 900.52 | 900.52 | 900.52 | - |
18 Mar 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
15 Mar 2024 | 898.51 | 898.51 | 898.51 | 898.51 | 898.51 | - |
14 Mar 2024 | 900.73 | 900.73 | 900.73 | 900.73 | 900.73 | - |
13 Mar 2024 | 901.27 | 901.27 | 901.27 | 901.27 | 901.27 | - |
12 Mar 2024 | 901.07 | 901.07 | 901.07 | 901.07 | 901.07 | - |
11 Mar 2024 | 898.78 | 898.78 | 898.78 | 898.78 | 898.78 | - |
08 Mar 2024 | 901.34 | 901.34 | 901.34 | 901.34 | 901.34 | - |
07 Mar 2024 | 901.06 | 901.06 | 901.06 | 901.06 | 901.06 | - |
06 Mar 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
05 Mar 2024 | 897.73 | 897.73 | 897.73 | 897.73 | 897.73 | - |
04 Mar 2024 | 899.37 | 899.37 | 899.37 | 899.37 | 899.37 | - |
01 Mar 2024 | 898.92 | 898.92 | 898.92 | 898.92 | 898.92 | - |
29 Feb 2024 | 897.52 | 897.52 | 897.52 | 897.52 | 897.52 | - |
28 Feb 2024 | 896.34 | 896.34 | 896.34 | 896.34 | 896.34 | - |
27 Feb 2024 | 896.57 | 896.57 | 896.57 | 896.57 | 896.57 | - |
26 Feb 2024 | 896.89 | 896.89 | 896.89 | 896.89 | 896.89 | - |
23 Feb 2024 | 898.36 | 898.36 | 898.36 | 898.36 | 898.36 | - |
22 Feb 2024 | 897.24 | 897.24 | 897.24 | 897.24 | 897.24 | - |
21 Feb 2024 | 893.10 | 893.10 | 893.10 | 893.10 | 893.10 | - |
20 Feb 2024 | 893.90 | 893.90 | 893.90 | 893.90 | 893.90 | - |
19 Feb 2024 | 894.99 | 894.99 | 894.99 | 894.99 | 894.99 | - |
16 Feb 2024 | 895.87 | 895.87 | 895.87 | 895.87 | 895.87 | - |
15 Feb 2024 | 895.97 | 895.97 | 895.97 | 895.97 | 895.97 | - |
14 Feb 2024 | 894.89 | 894.89 | 894.89 | 894.89 | 894.89 | - |
13 Feb 2024 | 893.72 | 893.72 | 893.72 | 893.72 | 893.72 | - |
12 Feb 2024 | 896.81 | 896.81 | 896.81 | 896.81 | 896.81 | - |
09 Feb 2024 | 896.11 | 896.11 | 896.11 | 896.11 | 896.11 | - |
08 Feb 2024 | 896.13 | 896.13 | 896.13 | 896.13 | 896.13 | - |
07 Feb 2024 | 896.33 | 896.33 | 896.33 | 896.33 | 896.33 | - |
06 Feb 2024 | 894.62 | 894.62 | 894.62 | 894.62 | 894.62 | - |
05 Feb 2024 | 894.34 | 894.34 | 894.34 | 894.34 | 894.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |