Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 961.86 | 961.86 | 961.86 | 961.86 | 961.86 | - |
11 Jun 2024 | 961.31 | 961.31 | 961.31 | 961.31 | 961.31 | - |
10 Jun 2024 | 960.75 | 960.75 | 960.75 | 960.75 | 960.75 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 959.65 | 959.65 | 959.65 | 959.65 | 959.65 | - |
05 Jun 2024 | 959.09 | 959.09 | 959.09 | 959.09 | 959.09 | - |
04 Jun 2024 | 958.54 | 958.54 | 958.54 | 958.54 | 958.54 | - |
03 Jun 2024 | 957.99 | 957.99 | 957.99 | 957.99 | 957.99 | - |
31 May 2024 | 957.44 | 957.44 | 957.44 | 957.44 | 957.44 | - |
29 May 2024 | 956.88 | 956.88 | 956.88 | 956.88 | 956.88 | - |
28 May 2024 | 956.33 | 956.33 | 956.33 | 956.33 | 956.33 | - |
27 May 2024 | 955.76 | 955.76 | 955.76 | 955.76 | 955.76 | - |
24 May 2024 | 955.21 | 955.21 | 955.21 | 955.21 | 955.21 | - |
23 May 2024 | 954.65 | 954.65 | 954.65 | 954.65 | 954.65 | - |
22 May 2024 | 954.10 | 954.10 | 954.10 | 954.10 | 954.10 | - |
21 May 2024 | 953.55 | 953.55 | 953.55 | 953.55 | 953.55 | - |
20 May 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | - |
17 May 2024 | 952.45 | 952.45 | 952.45 | 952.45 | 952.45 | - |
16 May 2024 | 951.90 | 951.90 | 951.90 | 951.90 | 951.90 | - |
15 May 2024 | 951.34 | 951.34 | 951.34 | 951.34 | 951.34 | - |
14 May 2024 | 950.79 | 950.79 | 950.79 | 950.79 | 950.79 | - |
13 May 2024 | 950.25 | 950.25 | 950.25 | 950.25 | 950.25 | - |
10 May 2024 | 949.70 | 949.70 | 949.70 | 949.70 | 949.70 | - |
09 May 2024 | 949.15 | 949.15 | 949.15 | 949.15 | 949.15 | - |
08 May 2024 | 948.60 | 948.60 | 948.60 | 948.60 | 948.60 | - |
07 May 2024 | 948.04 | 948.04 | 948.04 | 948.04 | 948.04 | - |
06 May 2024 | 947.48 | 947.48 | 947.48 | 947.48 | 947.48 | - |
03 May 2024 | 946.92 | 946.92 | 946.92 | 946.92 | 946.92 | - |
02 May 2024 | 946.36 | 946.36 | 946.36 | 946.36 | 946.36 | - |
30 Apr 2024 | 945.81 | 945.81 | 945.81 | 945.81 | 945.81 | - |
29 Apr 2024 | 945.25 | 945.25 | 945.25 | 945.25 | 945.25 | - |
26 Apr 2024 | 944.69 | 944.69 | 944.69 | 944.69 | 944.69 | - |
25 Apr 2024 | 944.13 | 944.13 | 944.13 | 944.13 | 944.13 | - |
24 Apr 2024 | 943.58 | 943.58 | 943.58 | 943.58 | 943.58 | - |
23 Apr 2024 | 943.02 | 943.02 | 943.02 | 943.02 | 943.02 | - |
22 Apr 2024 | 942.46 | 942.46 | 942.46 | 942.46 | 942.46 | - |
19 Apr 2024 | 941.91 | 941.91 | 941.91 | 941.91 | 941.91 | - |
18 Apr 2024 | 941.35 | 941.35 | 941.35 | 941.35 | 941.35 | - |
17 Apr 2024 | 940.80 | 940.80 | 940.80 | 940.80 | 940.80 | - |
16 Apr 2024 | 940.24 | 940.24 | 940.24 | 940.24 | 940.24 | - |
15 Apr 2024 | 939.69 | 939.69 | 939.69 | 939.69 | 939.69 | - |
12 Apr 2024 | 939.14 | 939.14 | 939.14 | 939.14 | 939.14 | - |
11 Apr 2024 | 938.58 | 938.58 | 938.58 | 938.58 | 938.58 | - |
10 Apr 2024 | 938.03 | 938.03 | 938.03 | 938.03 | 938.03 | - |
09 Apr 2024 | 937.48 | 937.48 | 937.48 | 937.48 | 937.48 | - |
08 Apr 2024 | 936.93 | 936.93 | 936.93 | 936.93 | 936.93 | - |
05 Apr 2024 | 936.37 | 936.37 | 936.37 | 936.37 | 936.37 | - |
04 Apr 2024 | 935.82 | 935.82 | 935.82 | 935.82 | 935.82 | - |
03 Apr 2024 | 935.27 | 935.27 | 935.27 | 935.27 | 935.27 | - |
02 Apr 2024 | 934.72 | 934.72 | 934.72 | 934.72 | 934.72 | - |
01 Apr 2024 | 934.17 | 934.17 | 934.17 | 934.17 | 934.17 | - |
28 Mar 2024 | 933.62 | 933.62 | 933.62 | 933.62 | 933.62 | - |
27 Mar 2024 | 933.08 | 933.08 | 933.08 | 933.08 | 933.08 | - |
26 Mar 2024 | 932.53 | 932.53 | 932.53 | 932.53 | 932.53 | - |
25 Mar 2024 | 931.99 | 931.99 | 931.99 | 931.99 | 931.99 | - |
22 Mar 2024 | 931.45 | 931.45 | 931.45 | 931.45 | 931.45 | - |
21 Mar 2024 | 930.91 | 930.91 | 930.91 | 930.91 | 930.91 | - |
20 Mar 2024 | 930.37 | 930.37 | 930.37 | 930.37 | 930.37 | - |
19 Mar 2024 | 929.81 | 929.81 | 929.81 | 929.81 | 929.81 | - |
18 Mar 2024 | 929.25 | 929.25 | 929.25 | 929.25 | 929.25 | - |
15 Mar 2024 | 928.70 | 928.70 | 928.70 | 928.70 | 928.70 | - |
14 Mar 2024 | 928.14 | 928.14 | 928.14 | 928.14 | 928.14 | - |
13 Mar 2024 | 927.58 | 927.58 | 927.58 | 927.58 | 927.58 | - |
12 Mar 2024 | 927.03 | 927.03 | 927.03 | 927.03 | 927.03 | - |
11 Mar 2024 | 926.47 | 926.47 | 926.47 | 926.47 | 926.47 | - |
08 Mar 2024 | 925.92 | 925.92 | 925.92 | 925.92 | 925.92 | - |
07 Mar 2024 | 925.37 | 925.37 | 925.37 | 925.37 | 925.37 | - |
06 Mar 2024 | 924.81 | 924.81 | 924.81 | 924.81 | 924.81 | - |
05 Mar 2024 | 924.25 | 924.25 | 924.25 | 924.25 | 924.25 | - |
04 Mar 2024 | 923.68 | 923.68 | 923.68 | 923.68 | 923.68 | - |
01 Mar 2024 | 923.13 | 923.13 | 923.13 | 923.13 | 923.13 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 922.03 | 922.03 | 922.03 | 922.03 | 922.03 | - |
27 Feb 2024 | 921.48 | 921.48 | 921.48 | 921.48 | 921.48 | - |
26 Feb 2024 | 920.94 | 920.94 | 920.94 | 920.94 | 920.94 | - |
23 Feb 2024 | 920.39 | 920.39 | 920.39 | 920.39 | 920.39 | - |
22 Feb 2024 | 919.85 | 919.85 | 919.85 | 919.85 | 919.85 | - |
21 Feb 2024 | 919.30 | 919.30 | 919.30 | 919.30 | 919.30 | - |
20 Feb 2024 | 918.76 | 918.76 | 918.76 | 918.76 | 918.76 | - |
19 Feb 2024 | 918.22 | 918.22 | 918.22 | 918.22 | 918.22 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 917.13 | 917.13 | 917.13 | 917.13 | 917.13 | - |
14 Feb 2024 | 916.59 | 916.59 | 916.59 | 916.59 | 916.59 | - |
09 Feb 2024 | 916.04 | 916.04 | 916.04 | 916.04 | 916.04 | - |
08 Feb 2024 | 915.50 | 915.50 | 915.50 | 915.50 | 915.50 | - |
07 Feb 2024 | 914.96 | 914.96 | 914.96 | 914.96 | 914.96 | - |
06 Feb 2024 | 914.42 | 914.42 | 914.42 | 914.42 | 914.42 | - |
05 Feb 2024 | 913.88 | 913.88 | 913.88 | 913.88 | 913.88 | - |
02 Feb 2024 | 913.31 | 913.31 | 913.31 | 913.31 | 913.31 | - |
01 Feb 2024 | 912.77 | 912.77 | 912.77 | 912.77 | 912.77 | - |
31 Jan 2024 | 912.23 | 912.23 | 912.23 | 912.23 | 912.23 | - |
30 Jan 2024 | 911.67 | 911.67 | 911.67 | 911.67 | 911.67 | - |
29 Jan 2024 | 911.10 | 911.10 | 911.10 | 911.10 | 911.10 | - |
26 Jan 2024 | 910.54 | 910.54 | 910.54 | 910.54 | 910.54 | - |
25 Jan 2024 | 909.98 | 909.98 | 909.98 | 909.98 | 909.98 | - |
24 Jan 2024 | 909.41 | 909.41 | 909.41 | 909.41 | 909.41 | - |
23 Jan 2024 | 908.85 | 908.85 | 908.85 | 908.85 | 908.85 | - |
22 Jan 2024 | 908.28 | 908.28 | 908.28 | 908.28 | 908.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |