Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 677.47 | 677.47 | 677.47 | 677.47 | 677.47 | - |
17 Jun 2024 | 675.90 | 675.90 | 675.90 | 675.90 | 675.90 | - |
14 Jun 2024 | 676.52 | 676.52 | 676.52 | 676.52 | 676.52 | - |
13 Jun 2024 | 672.12 | 672.12 | 672.12 | 672.12 | 672.12 | - |
12 Jun 2024 | 666.94 | 666.94 | 666.94 | 666.94 | 666.94 | - |
11 Jun 2024 | 663.03 | 663.03 | 663.03 | 663.03 | 663.03 | - |
10 Jun 2024 | 658.46 | 658.46 | 658.46 | 658.46 | 658.46 | - |
07 Jun 2024 | 661.71 | 661.71 | 661.71 | 661.71 | 661.71 | - |
06 Jun 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
05 Jun 2024 | 671.01 | 671.01 | 671.01 | 671.01 | 671.01 | - |
04 Jun 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 653.35 | 653.35 | 653.35 | 653.35 | 653.35 | - |
30 May 2024 | 650.66 | 650.66 | 650.66 | 650.66 | 650.66 | - |
29 May 2024 | 648.06 | 648.06 | 648.06 | 648.06 | 648.06 | - |
28 May 2024 | 654.99 | 654.99 | 654.99 | 654.99 | 654.99 | - |
27 May 2024 | 660.37 | 660.37 | 660.37 | 660.37 | 660.37 | - |
24 May 2024 | 660.96 | 660.96 | 660.96 | 660.96 | 660.96 | - |
23 May 2024 | 659.14 | 659.14 | 659.14 | 659.14 | 659.14 | - |
22 May 2024 | 664.79 | 664.79 | 664.79 | 664.79 | 664.79 | - |
21 May 2024 | 667.98 | 667.98 | 667.98 | 667.98 | 667.98 | - |
17 May 2024 | 670.91 | 670.91 | 670.91 | 670.91 | 670.91 | - |
16 May 2024 | 673.21 | 673.21 | 673.21 | 673.21 | 673.21 | - |
15 May 2024 | 675.71 | 675.71 | 675.71 | 675.71 | 675.71 | - |
14 May 2024 | 667.59 | 667.59 | 667.59 | 667.59 | 667.59 | - |
13 May 2024 | 666.12 | 666.12 | 666.12 | 666.12 | 666.12 | - |
10 May 2024 | 669.35 | 669.35 | 669.35 | 669.35 | 669.35 | - |
08 May 2024 | 672.07 | 672.07 | 672.07 | 672.07 | 672.07 | - |
07 May 2024 | 673.16 | 673.16 | 673.16 | 673.16 | 673.16 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - |
02 May 2024 | 667.92 | 667.92 | 667.92 | 667.92 | 667.92 | - |
30 Apr 2024 | 657.52 | 657.52 | 657.52 | 657.52 | 657.52 | - |
29 Apr 2024 | 663.33 | 663.33 | 663.33 | 663.33 | 663.33 | - |
26 Apr 2024 | 661.31 | 661.31 | 661.31 | 661.31 | 661.31 | - |
25 Apr 2024 | 660.17 | 660.17 | 660.17 | 660.17 | 660.17 | - |
24 Apr 2024 | 662.84 | 662.84 | 662.84 | 662.84 | 662.84 | - |
23 Apr 2024 | 667.26 | 667.26 | 667.26 | 667.26 | 667.26 | - |
22 Apr 2024 | 666.24 | 666.24 | 666.24 | 666.24 | 666.24 | - |
19 Apr 2024 | 663.85 | 663.85 | 663.85 | 663.85 | 663.85 | - |
18 Apr 2024 | 662.72 | 662.72 | 662.72 | 662.72 | 662.72 | - |
17 Apr 2024 | 665.14 | 665.14 | 665.14 | 665.14 | 665.14 | - |
16 Apr 2024 | 663.31 | 663.31 | 663.31 | 663.31 | 663.31 | - |
15 Apr 2024 | 667.79 | 667.79 | 667.79 | 667.79 | 667.79 | - |
12 Apr 2024 | 671.15 | 671.15 | 671.15 | 671.15 | 671.15 | - |
11 Apr 2024 | 671.12 | 671.12 | 671.12 | 671.12 | 671.12 | - |
10 Apr 2024 | 675.98 | 675.98 | 675.98 | 675.98 | 675.98 | - |
09 Apr 2024 | 691.66 | 691.66 | 691.66 | 691.66 | 691.66 | - |
08 Apr 2024 | 686.32 | 686.32 | 686.32 | 686.32 | 686.32 | - |
05 Apr 2024 | 689.79 | 689.79 | 689.79 | 689.79 | 689.79 | - |
04 Apr 2024 | 694.03 | 694.03 | 694.03 | 694.03 | 694.03 | - |
03 Apr 2024 | 694.28 | 694.28 | 694.28 | 694.28 | 694.28 | - |
02 Apr 2024 | 687.88 | 687.88 | 687.88 | 687.88 | 687.88 | - |
28 Mar 2024 | 704.57 | 704.57 | 704.57 | 704.57 | 704.57 | - |
27 Mar 2024 | 706.12 | 706.12 | 706.12 | 706.12 | 706.12 | - |
26 Mar 2024 | 700.37 | 700.37 | 700.37 | 700.37 | 700.37 | - |
25 Mar 2024 | 701.14 | 701.14 | 701.14 | 701.14 | 701.14 | - |
22 Mar 2024 | 704.49 | 704.49 | 704.49 | 704.49 | 704.49 | - |
21 Mar 2024 | 702.73 | 702.73 | 702.73 | 702.73 | 702.73 | - |
20 Mar 2024 | 705.70 | 705.70 | 705.70 | 705.70 | 705.70 | - |
19 Mar 2024 | 699.38 | 699.38 | 699.38 | 699.38 | 699.38 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 694.92 | 694.92 | 694.92 | 694.92 | 694.92 | - |
14 Mar 2024 | 697.34 | 697.34 | 697.34 | 697.34 | 697.34 | - |
13 Mar 2024 | 707.70 | 707.70 | 707.70 | 707.70 | 707.70 | - |
12 Mar 2024 | 709.95 | 709.95 | 709.95 | 709.95 | 709.95 | - |
11 Mar 2024 | 711.96 | 711.96 | 711.96 | 711.96 | 711.96 | - |
08 Mar 2024 | 712.18 | 712.18 | 712.18 | 712.18 | 712.18 | - |
07 Mar 2024 | 712.84 | 712.84 | 712.84 | 712.84 | 712.84 | - |
06 Mar 2024 | 710.34 | 710.34 | 710.34 | 710.34 | 710.34 | - |
05 Mar 2024 | 709.27 | 709.27 | 709.27 | 709.27 | 709.27 | - |
04 Mar 2024 | 704.03 | 704.03 | 704.03 | 704.03 | 704.03 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 697.87 | 697.87 | 697.87 | 697.87 | 697.87 | - |
28 Feb 2024 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - |
27 Feb 2024 | 698.21 | 698.21 | 698.21 | 698.21 | 698.21 | - |
26 Feb 2024 | 698.75 | 698.75 | 698.75 | 698.75 | 698.75 | - |
23 Feb 2024 | 702.45 | 702.45 | 702.45 | 702.45 | 702.45 | - |
22 Feb 2024 | 700.85 | 700.85 | 700.85 | 700.85 | 700.85 | - |
21 Feb 2024 | 699.55 | 699.55 | 699.55 | 699.55 | 699.55 | - |
20 Feb 2024 | 701.21 | 701.21 | 701.21 | 701.21 | 701.21 | - |
19 Feb 2024 | 700.59 | 700.59 | 700.59 | 700.59 | 700.59 | - |
16 Feb 2024 | 700.50 | 700.50 | 700.50 | 700.50 | 700.50 | - |
15 Feb 2024 | 705.13 | 705.13 | 705.13 | 705.13 | 705.13 | - |
14 Feb 2024 | 704.99 | 704.99 | 704.99 | 704.99 | 704.99 | - |
13 Feb 2024 | 698.01 | 698.01 | 698.01 | 698.01 | 698.01 | - |
12 Feb 2024 | 707.64 | 707.64 | 707.64 | 707.64 | 707.64 | - |
09 Feb 2024 | 707.36 | 707.36 | 707.36 | 707.36 | 707.36 | - |
08 Feb 2024 | 708.07 | 708.07 | 708.07 | 708.07 | 708.07 | - |
07 Feb 2024 | 709.41 | 709.41 | 709.41 | 709.41 | 709.41 | - |
06 Feb 2024 | 712.64 | 712.64 | 712.64 | 712.64 | 712.64 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 712.91 | 712.91 | 712.91 | 712.91 | 712.91 | - |
01 Feb 2024 | 730.10 | 730.10 | 730.10 | 730.10 | 730.10 | - |
31 Jan 2024 | 716.88 | 716.88 | 716.88 | 716.88 | 716.88 | - |
30 Jan 2024 | 719.28 | 719.28 | 719.28 | 719.28 | 719.28 | - |
29 Jan 2024 | 721.21 | 721.21 | 721.21 | 721.21 | 721.21 | - |
26 Jan 2024 | 715.34 | 715.34 | 715.34 | 715.34 | 715.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |