Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 908.03 | 908.03 | 908.03 | 908.03 | 908.03 | - |
31 May 2024 | 910.48 | 910.48 | 910.48 | 910.48 | 910.48 | - |
30 May 2024 | 896.75 | 896.75 | 896.75 | 896.75 | 896.75 | - |
29 May 2024 | 893.32 | 893.32 | 893.32 | 893.32 | 893.32 | - |
28 May 2024 | 905.74 | 905.74 | 905.74 | 905.74 | 905.74 | - |
27 May 2024 | 911.64 | 911.64 | 911.64 | 911.64 | 911.64 | - |
24 May 2024 | 910.28 | 910.28 | 910.28 | 910.28 | 910.28 | - |
23 May 2024 | 909.31 | 909.31 | 909.31 | 909.31 | 909.31 | - |
22 May 2024 | 908.12 | 908.12 | 908.12 | 908.12 | 908.12 | - |
21 May 2024 | 906.28 | 906.28 | 906.28 | 906.28 | 906.28 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 904.77 | 904.77 | 904.77 | 904.77 | 904.77 | - |
16 May 2024 | 906.53 | 906.53 | 906.53 | 906.53 | 906.53 | - |
15 May 2024 | 906.82 | 906.82 | 906.82 | 906.82 | 906.82 | - |
14 May 2024 | 898.19 | 898.19 | 898.19 | 898.19 | 898.19 | - |
13 May 2024 | 893.69 | 893.69 | 893.69 | 893.69 | 893.69 | - |
10 May 2024 | 894.32 | 894.32 | 894.32 | 894.32 | 894.32 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 883.99 | 883.99 | 883.99 | 883.99 | 883.99 | - |
06 May 2024 | 876.05 | 876.05 | 876.05 | 876.05 | 876.05 | - |
03 May 2024 | 869.89 | 869.89 | 869.89 | 869.89 | 869.89 | - |
02 May 2024 | 857.61 | 857.61 | 857.61 | 857.61 | 857.61 | - |
30 Apr 2024 | 861.55 | 861.55 | 861.55 | 861.55 | 861.55 | - |
29 Apr 2024 | 866.28 | 866.28 | 866.28 | 866.28 | 866.28 | - |
26 Apr 2024 | 864.06 | 864.06 | 864.06 | 864.06 | 864.06 | - |
25 Apr 2024 | 857.74 | 857.74 | 857.74 | 857.74 | 857.74 | - |
24 Apr 2024 | 867.89 | 867.89 | 867.89 | 867.89 | 867.89 | - |
23 Apr 2024 | 869.63 | 869.63 | 869.63 | 869.63 | 869.63 | - |
22 Apr 2024 | 863.46 | 863.46 | 863.46 | 863.46 | 863.46 | - |
19 Apr 2024 | 863.54 | 863.54 | 863.54 | 863.54 | 863.54 | - |
18 Apr 2024 | 871.93 | 871.93 | 871.93 | 871.93 | 871.93 | - |
17 Apr 2024 | 874.69 | 874.69 | 874.69 | 874.69 | 874.69 | - |
16 Apr 2024 | 874.15 | 874.15 | 874.15 | 874.15 | 874.15 | - |
15 Apr 2024 | 882.60 | 882.60 | 882.60 | 882.60 | 882.60 | - |
12 Apr 2024 | 882.60 | 882.60 | 882.60 | 882.60 | 882.60 | - |
11 Apr 2024 | 888.48 | 888.48 | 888.48 | 888.48 | 888.48 | - |
10 Apr 2024 | 888.22 | 888.22 | 888.22 | 888.22 | 888.22 | - |
09 Apr 2024 | 890.39 | 890.39 | 890.39 | 890.39 | 890.39 | - |
08 Apr 2024 | 894.41 | 894.41 | 894.41 | 894.41 | 894.41 | - |
05 Apr 2024 | 889.18 | 889.18 | 889.18 | 889.18 | 889.18 | - |
04 Apr 2024 | 892.84 | 892.84 | 892.84 | 892.84 | 892.84 | - |
03 Apr 2024 | 891.19 | 891.19 | 891.19 | 891.19 | 891.19 | - |
02 Apr 2024 | 889.22 | 889.22 | 889.22 | 889.22 | 889.22 | - |
28 Mar 2024 | 896.54 | 896.54 | 896.54 | 896.54 | 896.54 | - |
27 Mar 2024 | 892.26 | 892.26 | 892.26 | 892.26 | 892.26 | - |
26 Mar 2024 | 890.53 | 890.53 | 890.53 | 890.53 | 890.53 | - |
25 Mar 2024 | 887.36 | 887.36 | 887.36 | 887.36 | 887.36 | - |
22 Mar 2024 | 892.46 | 892.46 | 892.46 | 892.46 | 892.46 | - |
21 Mar 2024 | 889.66 | 889.66 | 889.66 | 889.66 | 889.66 | - |
20 Mar 2024 | 876.05 | 876.05 | 876.05 | 876.05 | 876.05 | - |
19 Mar 2024 | 877.83 | 877.83 | 877.83 | 877.83 | 877.83 | - |
18 Mar 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - |
15 Mar 2024 | 879.45 | 879.45 | 879.45 | 879.45 | 879.45 | - |
14 Mar 2024 | 883.77 | 883.77 | 883.77 | 883.77 | 883.77 | - |
13 Mar 2024 | 883.35 | 883.35 | 883.35 | 883.35 | 883.35 | - |
12 Mar 2024 | 883.08 | 883.08 | 883.08 | 883.08 | 883.08 | - |
11 Mar 2024 | 874.87 | 874.87 | 874.87 | 874.87 | 874.87 | - |
08 Mar 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 881.40 | - |
07 Mar 2024 | 883.45 | 883.45 | 883.45 | 883.45 | 883.45 | - |
06 Mar 2024 | 872.53 | 872.53 | 872.53 | 872.53 | 872.53 | - |
05 Mar 2024 | 868.22 | 868.22 | 868.22 | 868.22 | 868.22 | - |
04 Mar 2024 | 879.81 | 879.81 | 879.81 | 879.81 | 879.81 | - |
01 Mar 2024 | 878.45 | 878.45 | 878.45 | 878.45 | 878.45 | - |
29 Feb 2024 | 869.04 | 869.04 | 869.04 | 869.04 | 869.04 | - |
28 Feb 2024 | 864.61 | 864.61 | 864.61 | 864.61 | 864.61 | - |
27 Feb 2024 | 870.52 | 870.52 | 870.52 | 870.52 | 870.52 | - |
26 Feb 2024 | 870.17 | 870.17 | 870.17 | 870.17 | 870.17 | - |
23 Feb 2024 | 873.37 | 873.37 | 873.37 | 873.37 | 873.37 | - |
22 Feb 2024 | 874.60 | 874.60 | 874.60 | 874.60 | 874.60 | - |
21 Feb 2024 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
20 Feb 2024 | 871.64 | 871.64 | 871.64 | 871.64 | 871.64 | - |
19 Feb 2024 | 875.76 | 875.76 | 875.76 | 875.76 | 875.76 | - |
16 Feb 2024 | 878.21 | 878.21 | 878.21 | 878.21 | 878.21 | - |
15 Feb 2024 | 869.90 | 869.90 | 869.90 | 869.90 | 869.90 | - |
14 Feb 2024 | 862.41 | 862.41 | 862.41 | 862.41 | 862.41 | - |
13 Feb 2024 | 855.65 | 855.65 | 855.65 | 855.65 | 855.65 | - |
12 Feb 2024 | 867.90 | 867.90 | 867.90 | 867.90 | 867.90 | - |
09 Feb 2024 | 864.82 | 864.82 | 864.82 | 864.82 | 864.82 | - |
08 Feb 2024 | 862.19 | 862.19 | 862.19 | 862.19 | 862.19 | - |
07 Feb 2024 | 855.71 | 855.71 | 855.71 | 855.71 | 855.71 | - |
06 Feb 2024 | 852.95 | 852.95 | 852.95 | 852.95 | 852.95 | - |
05 Feb 2024 | 851.05 | 851.05 | 851.05 | 851.05 | 851.05 | - |
02 Feb 2024 | 856.60 | 856.60 | 856.60 | 856.60 | 856.60 | - |
01 Feb 2024 | 860.77 | 860.77 | 860.77 | 860.77 | 860.77 | - |
31 Jan 2024 | 859.83 | 859.83 | 859.83 | 859.83 | 859.83 | - |
30 Jan 2024 | 858.09 | 858.09 | 858.09 | 858.09 | 858.09 | - |
29 Jan 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - |
26 Jan 2024 | 858.01 | 858.01 | 858.01 | 858.01 | 858.01 | - |
25 Jan 2024 | 851.24 | 851.24 | 851.24 | 851.24 | 851.24 | - |
24 Jan 2024 | 846.62 | 846.62 | 846.62 | 846.62 | 846.62 | - |
23 Jan 2024 | 840.08 | 840.08 | 840.08 | 840.08 | 840.08 | - |
22 Jan 2024 | 840.96 | 840.96 | 840.96 | 840.96 | 840.96 | - |
19 Jan 2024 | 831.81 | 831.81 | 831.81 | 831.81 | 831.81 | - |
18 Jan 2024 | 833.52 | 833.52 | 833.52 | 833.52 | 833.52 | - |
17 Jan 2024 | 828.73 | 828.73 | 828.73 | 828.73 | 828.73 | - |
16 Jan 2024 | 835.07 | 835.07 | 835.07 | 835.07 | 835.07 | - |
15 Jan 2024 | 839.70 | 839.70 | 839.70 | 839.70 | 839.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |