Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 589.00 | 600.00 | 589.00 | 600.00 | 600.00 | 4,300 |
13 Jun 2024 | 598.00 | 599.00 | 587.00 | 591.00 | 591.00 | 8,200 |
12 Jun 2024 | 592.00 | 601.00 | 589.00 | 595.00 | 595.00 | 4,800 |
11 Jun 2024 | 589.00 | 596.00 | 587.00 | 590.00 | 590.00 | 15,900 |
10 Jun 2024 | 584.00 | 592.00 | 584.00 | 588.00 | 588.00 | 9,300 |
07 Jun 2024 | 586.00 | 591.00 | 586.00 | 590.00 | 590.00 | 7,500 |
06 Jun 2024 | 593.00 | 594.00 | 587.00 | 590.00 | 590.00 | 6,100 |
05 Jun 2024 | 596.00 | 598.00 | 590.00 | 596.00 | 596.00 | 7,900 |
04 Jun 2024 | 595.00 | 601.00 | 590.00 | 596.00 | 596.00 | 9,300 |
03 Jun 2024 | 596.00 | 598.00 | 594.00 | 594.00 | 594.00 | 4,800 |
31 May 2024 | 583.00 | 600.00 | 583.00 | 596.00 | 596.00 | 6,800 |
30 May 2024 | 585.00 | 589.00 | 578.00 | 587.00 | 587.00 | 7,200 |
29 May 2024 | 601.00 | 601.00 | 584.00 | 589.00 | 589.00 | 15,400 |
28 May 2024 | 603.00 | 605.00 | 594.00 | 594.00 | 594.00 | 8,900 |
27 May 2024 | 601.00 | 604.00 | 596.00 | 604.00 | 604.00 | 9,300 |
24 May 2024 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 8,700 |
23 May 2024 | 602.00 | 605.00 | 600.00 | 601.00 | 601.00 | 5,700 |
22 May 2024 | 615.00 | 620.00 | 603.00 | 603.00 | 603.00 | 17,700 |
21 May 2024 | 606.00 | 612.00 | 601.00 | 605.00 | 605.00 | 9,900 |
20 May 2024 | 601.00 | 612.00 | 601.00 | 603.00 | 603.00 | 7,100 |
17 May 2024 | 606.00 | 612.00 | 600.00 | 603.00 | 603.00 | 8,800 |
16 May 2024 | 614.00 | 614.00 | 600.00 | 605.00 | 605.00 | 9,000 |
15 May 2024 | 615.00 | 627.00 | 612.00 | 614.00 | 614.00 | 26,200 |
14 May 2024 | 613.00 | 618.00 | 607.00 | 618.00 | 618.00 | 10,700 |
13 May 2024 | 603.00 | 613.00 | 598.00 | 613.00 | 613.00 | 8,200 |
10 May 2024 | 608.00 | 609.00 | 604.00 | 604.00 | 604.00 | 3,100 |
09 May 2024 | 608.00 | 612.00 | 604.00 | 604.00 | 604.00 | 3,900 |
08 May 2024 | 618.00 | 618.00 | 605.00 | 608.00 | 608.00 | 8,600 |
07 May 2024 | 599.00 | 610.00 | 599.00 | 608.00 | 608.00 | 10,800 |
02 May 2024 | 615.00 | 615.00 | 597.00 | 599.00 | 599.00 | 29,900 |
01 May 2024 | 590.00 | 596.00 | 590.00 | 595.00 | 595.00 | 2,000 |
30 Apr 2024 | 594.00 | 598.00 | 590.00 | 593.00 | 593.00 | 3,200 |
26 Apr 2024 | 593.00 | 597.00 | 592.00 | 595.00 | 595.00 | 2,200 |
25 Apr 2024 | 604.00 | 604.00 | 593.00 | 593.00 | 593.00 | 8,800 |
24 Apr 2024 | 602.00 | 603.00 | 600.00 | 600.00 | 600.00 | 4,200 |
23 Apr 2024 | 599.00 | 607.00 | 597.00 | 600.00 | 600.00 | 4,600 |
22 Apr 2024 | 598.00 | 607.00 | 597.00 | 599.00 | 599.00 | 7,900 |
19 Apr 2024 | 601.00 | 601.00 | 586.00 | 595.00 | 595.00 | 18,500 |
18 Apr 2024 | 600.00 | 611.00 | 595.00 | 600.00 | 600.00 | 12,600 |
17 Apr 2024 | 608.00 | 612.00 | 600.00 | 603.00 | 603.00 | 8,900 |
16 Apr 2024 | 606.00 | 612.00 | 603.00 | 612.00 | 612.00 | 9,300 |
15 Apr 2024 | 614.00 | 617.00 | 601.00 | 616.00 | 616.00 | 12,700 |
12 Apr 2024 | 615.00 | 620.00 | 615.00 | 617.00 | 617.00 | 3,500 |
11 Apr 2024 | 620.00 | 621.00 | 612.00 | 613.00 | 613.00 | 5,900 |
10 Apr 2024 | 620.00 | 624.00 | 614.00 | 622.00 | 622.00 | 6,300 |
09 Apr 2024 | 617.00 | 620.00 | 615.00 | 618.00 | 618.00 | 3,400 |
08 Apr 2024 | 619.00 | 619.00 | 612.00 | 616.00 | 616.00 | 6,300 |
05 Apr 2024 | 615.00 | 618.00 | 610.00 | 614.00 | 614.00 | 11,100 |
04 Apr 2024 | 623.00 | 632.00 | 615.00 | 617.00 | 617.00 | 15,500 |
03 Apr 2024 | 619.00 | 623.00 | 614.00 | 621.00 | 621.00 | 13,700 |
02 Apr 2024 | 636.00 | 636.00 | 621.00 | 625.00 | 625.00 | 20,900 |
01 Apr 2024 | 643.00 | 645.00 | 628.00 | 636.00 | 636.00 | 12,700 |
29 Mar 2024 | 636.00 | 643.00 | 631.00 | 638.00 | 638.00 | 12,000 |
28 Mar 2024 | 630.00 | 635.00 | 627.00 | 630.00 | 630.00 | 22,400 |
27 Mar 2024 | 627.00 | 631.00 | 624.00 | 627.00 | 627.00 | 11,100 |
26 Mar 2024 | 625.00 | 629.00 | 624.00 | 629.00 | 629.00 | 6,600 |
25 Mar 2024 | 638.00 | 638.00 | 624.00 | 626.00 | 626.00 | 14,700 |
22 Mar 2024 | 633.00 | 633.00 | 620.00 | 630.00 | 630.00 | 16,200 |
21 Mar 2024 | 623.00 | 631.00 | 616.00 | 630.00 | 630.00 | 13,400 |
19 Mar 2024 | 615.00 | 620.00 | 612.00 | 618.00 | 618.00 | 7,200 |
18 Mar 2024 | 615.00 | 623.00 | 612.00 | 615.00 | 615.00 | 8,200 |
15 Mar 2024 | 611.00 | 615.00 | 611.00 | 615.00 | 615.00 | 6,900 |
14 Mar 2024 | 611.00 | 615.00 | 608.00 | 615.00 | 615.00 | 8,300 |
13 Mar 2024 | 618.00 | 618.00 | 610.00 | 614.00 | 614.00 | 7,000 |
12 Mar 2024 | 619.00 | 623.00 | 611.00 | 618.00 | 618.00 | 12,800 |
11 Mar 2024 | 615.00 | 618.00 | 607.00 | 613.00 | 613.00 | 19,500 |
08 Mar 2024 | 612.00 | 624.00 | 606.00 | 622.00 | 622.00 | 23,100 |
07 Mar 2024 | 614.00 | 617.00 | 606.00 | 611.00 | 611.00 | 16,500 |
06 Mar 2024 | 610.00 | 614.00 | 606.00 | 614.00 | 614.00 | 10,800 |
05 Mar 2024 | 611.00 | 614.00 | 606.00 | 614.00 | 614.00 | 15,000 |
04 Mar 2024 | 611.00 | 613.00 | 605.00 | 611.00 | 611.00 | 11,500 |
01 Mar 2024 | 615.00 | 617.00 | 607.00 | 608.00 | 608.00 | 10,600 |
29 Feb 2024 | 614.00 | 614.00 | 602.00 | 611.00 | 611.00 | 13,800 |
28 Feb 2024 | 609.00 | 624.00 | 609.00 | 614.00 | 614.00 | 13,100 |
27 Feb 2024 | 619.00 | 619.00 | 606.00 | 609.00 | 609.00 | 15,500 |
26 Feb 2024 | 605.00 | 613.00 | 600.00 | 610.00 | 610.00 | 13,000 |
22 Feb 2024 | 605.00 | 608.00 | 599.00 | 599.00 | 599.00 | 14,800 |
21 Feb 2024 | 604.00 | 607.00 | 599.00 | 602.00 | 602.00 | 15,200 |
20 Feb 2024 | 613.00 | 613.00 | 603.00 | 608.00 | 608.00 | 11,900 |
19 Feb 2024 | 605.00 | 615.00 | 601.00 | 608.00 | 608.00 | 18,600 |
16 Feb 2024 | 595.00 | 606.00 | 595.00 | 600.00 | 600.00 | 13,500 |
15 Feb 2024 | 619.00 | 619.00 | 595.00 | 596.00 | 596.00 | 46,700 |
14 Feb 2024 | 620.00 | 625.00 | 606.00 | 614.00 | 614.00 | 33,100 |
13 Feb 2024 | 607.00 | 617.00 | 605.00 | 615.00 | 615.00 | 32,000 |
09 Feb 2024 | 599.00 | 601.00 | 593.00 | 594.00 | 594.00 | 12,600 |
08 Feb 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 13,300 |
07 Feb 2024 | 610.00 | 610.00 | 597.00 | 606.00 | 606.00 | 16,800 |
06 Feb 2024 | 594.00 | 608.00 | 594.00 | 608.00 | 608.00 | 16,400 |
05 Feb 2024 | 591.00 | 604.00 | 591.00 | 602.00 | 602.00 | 15,000 |
02 Feb 2024 | 601.00 | 607.00 | 588.00 | 593.00 | 593.00 | 48,100 |
01 Feb 2024 | 615.00 | 615.00 | 593.00 | 600.00 | 600.00 | 23,400 |
31 Jan 2024 | 626.00 | 626.00 | 607.00 | 617.00 | 617.00 | 28,600 |
30 Jan 2024 | 637.00 | 638.00 | 610.00 | 618.00 | 618.00 | 79,500 |
29 Jan 2024 | 676.00 | 684.00 | 643.00 | 643.00 | 643.00 | 154,300 |
26 Jan 2024 | 644.00 | 672.00 | 637.00 | 658.00 | 658.00 | 196,300 |
25 Jan 2024 | 651.00 | 708.00 | 633.00 | 643.00 | 643.00 | 1,010,000 |
24 Jan 2024 | 640.00 | 671.00 | 638.00 | 671.00 | 671.00 | 269,600 |
23 Jan 2024 | 576.00 | 582.00 | 571.00 | 571.00 | 571.00 | 8,800 |
22 Jan 2024 | 570.00 | 576.00 | 566.00 | 573.00 | 573.00 | 9,100 |
19 Jan 2024 | 562.00 | 569.00 | 562.00 | 568.00 | 568.00 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |