Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 715.30 | 715.30 | 715.30 | 715.30 | 715.30 | - |
26 Jun 2024 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | - |
25 Jun 2024 | 710.80 | 710.80 | 710.80 | 710.80 | 710.80 | - |
24 Jun 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.50 | - |
21 Jun 2024 | 713.70 | 713.70 | 713.70 | 713.70 | 713.70 | - |
20 Jun 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.10 | - |
19 Jun 2024 | 712.30 | 712.30 | 712.30 | 712.30 | 712.30 | - |
18 Jun 2024 | 713.40 | 713.40 | 713.40 | 713.40 | 713.40 | - |
17 Jun 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | - |
14 Jun 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
13 Jun 2024 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | - |
12 Jun 2024 | 711.20 | 711.20 | 711.20 | 711.20 | 711.20 | - |
11 Jun 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | - |
10 Jun 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.10 | - |
07 Jun 2024 | 718.70 | 718.70 | 718.70 | 718.70 | 718.70 | - |
06 Jun 2024 | 715.30 | 715.30 | 715.30 | 715.30 | 715.30 | - |
05 Jun 2024 | 707.90 | 707.90 | 707.90 | 707.90 | 707.90 | - |
04 Jun 2024 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | - |
03 Jun 2024 | 714.20 | 714.20 | 714.20 | 714.20 | 714.20 | - |
31 May 2024 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | - |
30 May 2024 | 707.90 | 707.90 | 707.90 | 707.90 | 707.90 | - |
29 May 2024 | 713.80 | 713.80 | 713.80 | 713.80 | 713.80 | - |
28 May 2024 | 722.70 | 722.70 | 722.70 | 722.70 | 722.70 | - |
24 May 2024 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | - |
23 May 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
22 May 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 726.60 | - |
21 May 2024 | 726.90 | 726.90 | 726.90 | 726.90 | 726.90 | - |
20 May 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 728.40 | - |
17 May 2024 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | - |
16 May 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 729.80 | - |
15 May 2024 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | - |
14 May 2024 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | - |
13 May 2024 | 719.40 | 719.40 | 719.40 | 719.40 | 719.40 | - |
10 May 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
09 May 2024 | 715.80 | 715.80 | 715.80 | 715.80 | 715.80 | - |
08 May 2024 | 719.80 | 719.80 | 719.80 | 719.80 | 719.80 | - |
07 May 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
03 May 2024 | 703.80 | 703.80 | 703.80 | 703.80 | 703.80 | - |
02 May 2024 | 695.60 | 695.60 | 695.60 | 695.60 | 695.60 | - |
01 May 2024 | 695.40 | 695.40 | 695.40 | 695.40 | 695.40 | - |
30 Apr 2024 | 702.90 | 702.90 | 702.90 | 702.90 | 702.90 | - |
29 Apr 2024 | 703.20 | 703.20 | 703.20 | 703.20 | 703.20 | - |
26 Apr 2024 | 697.70 | 697.70 | 697.70 | 697.70 | 697.70 | - |
25 Apr 2024 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | - |
24 Apr 2024 | 701.80 | 701.80 | 701.80 | 701.80 | 701.80 | - |
23 Apr 2024 | 689.40 | 689.40 | 689.40 | 689.40 | 689.40 | - |
22 Apr 2024 | 684.30 | 684.30 | 684.30 | 684.30 | 684.30 | - |
19 Apr 2024 | 683.30 | 683.30 | 683.30 | 683.30 | 683.30 | - |
18 Apr 2024 | 688.10 | 688.10 | 688.10 | 688.10 | 688.10 | - |
17 Apr 2024 | 692.10 | 692.10 | 692.10 | 692.10 | 692.10 | - |
16 Apr 2024 | 691.90 | 691.90 | 691.90 | 691.90 | 691.90 | - |
15 Apr 2024 | 706.90 | 706.90 | 706.90 | 706.90 | 706.90 | - |
12 Apr 2024 | 717.30 | 717.30 | 717.30 | 717.30 | 717.30 | - |
11 Apr 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
10 Apr 2024 | 715.80 | 715.80 | 715.80 | 715.80 | 715.80 | - |
09 Apr 2024 | 714.10 | 714.10 | 714.10 | 714.10 | 714.10 | - |
08 Apr 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | - |
05 Apr 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | - |
04 Apr 2024 | 708.30 | 708.30 | 708.30 | 708.30 | 708.30 | - |
03 Apr 2024 | 709.90 | 709.90 | 709.90 | 709.90 | 709.90 | - |
02 Apr 2024 | 717.70 | 717.70 | 717.70 | 717.70 | 717.70 | - |
28 Mar 2024 | 718.30 | 718.30 | 718.30 | 718.30 | 718.30 | - |
27 Mar 2024 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - |
26 Mar 2024 | 712.10 | 712.10 | 712.10 | 712.10 | 712.10 | - |
25 Mar 2024 | 714.40 | 714.40 | 714.40 | 714.40 | 714.40 | - |
22 Mar 2024 | 718.30 | 718.30 | 718.30 | 718.30 | 718.30 | - |
21 Mar 2024 | 705.80 | 705.80 | 705.80 | 705.80 | 705.80 | - |
20 Mar 2024 | 699.20 | 699.20 | 699.20 | 699.20 | 699.20 | - |
19 Mar 2024 | 696.40 | 696.40 | 696.40 | 696.40 | 696.40 | - |
18 Mar 2024 | 693.90 | 693.90 | 693.90 | 693.90 | 693.90 | - |
15 Mar 2024 | 693.90 | 693.90 | 693.90 | 693.90 | 693.90 | - |
14 Mar 2024 | 697.10 | 697.10 | 697.10 | 697.10 | 697.10 | - |
13 Mar 2024 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | - |
12 Mar 2024 | 694.60 | 694.60 | 694.60 | 694.60 | 694.60 | - |
11 Mar 2024 | 688.80 | 688.80 | 688.80 | 688.80 | 688.80 | - |
08 Mar 2024 | 694.70 | 694.70 | 694.70 | 694.70 | 694.70 | - |
07 Mar 2024 | 689.40 | 689.40 | 689.40 | 689.40 | 689.40 | - |
06 Mar 2024 | 684.90 | 684.90 | 684.90 | 684.90 | 684.90 | - |
05 Mar 2024 | 691.40 | 691.40 | 691.40 | 691.40 | 691.40 | - |
04 Mar 2024 | 697.40 | 697.40 | 697.40 | 697.40 | 697.40 | - |
01 Mar 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - |
29 Feb 2024 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | - |
28 Feb 2024 | 694.80 | 694.80 | 694.80 | 694.80 | 694.80 | - |
27 Feb 2024 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | - |
26 Feb 2024 | 692.30 | 692.30 | 692.30 | 692.30 | 692.30 | - |
23 Feb 2024 | 695.10 | 695.10 | 695.10 | 695.10 | 695.10 | - |
22 Feb 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
21 Feb 2024 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
20 Feb 2024 | 695.90 | 695.90 | 695.90 | 695.90 | 695.90 | - |
19 Feb 2024 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | - |
16 Feb 2024 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | - |
15 Feb 2024 | 692.60 | 692.60 | 692.60 | 692.60 | 692.60 | - |
14 Feb 2024 | 680.20 | 680.20 | 680.20 | 680.20 | 680.20 | - |
13 Feb 2024 | 689.30 | 689.30 | 689.30 | 689.30 | 689.30 | - |
12 Feb 2024 | 690.10 | 690.10 | 690.10 | 690.10 | 690.10 | - |
09 Feb 2024 | 688.10 | 688.10 | 688.10 | 688.10 | 688.10 | - |
08 Feb 2024 | 685.40 | 685.40 | 685.40 | 685.40 | 685.40 | - |
07 Feb 2024 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
06 Feb 2024 | 678.40 | 678.40 | 678.40 | 678.40 | 678.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |