Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
13 Jun 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
12 Jun 2024 | 660.40 | 660.40 | 660.40 | 660.40 | 660.40 | - |
11 Jun 2024 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | - |
10 Jun 2024 | 649.70 | 649.70 | 649.70 | 649.70 | 649.70 | - |
07 Jun 2024 | 645.90 | 645.90 | 645.90 | 645.90 | 645.90 | - |
06 Jun 2024 | 645.90 | 645.90 | 645.90 | 645.90 | 645.90 | - |
05 Jun 2024 | 618.40 | 618.40 | 618.40 | 618.40 | 618.40 | - |
04 Jun 2024 | 606.00 | 606.00 | 605.80 | 605.80 | 605.80 | 16 |
03 Jun 2024 | 606.40 | 609.20 | 606.40 | 609.20 | 609.20 | 3 |
31 May 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | - |
30 May 2024 | 645.80 | 645.80 | 592.20 | 592.20 | 592.20 | 28 |
29 May 2024 | 670.70 | 670.70 | 670.70 | 670.70 | 670.70 | - |
28 May 2024 | 682.30 | 682.30 | 682.30 | 682.30 | 682.30 | - |
27 May 2024 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | - |
24 May 2024 | 703.90 | 703.90 | 703.90 | 703.90 | 703.90 | - |
23 May 2024 | 717.90 | 717.90 | 703.90 | 703.90 | 703.90 | 2 |
22 May 2024 | 717.00 | 717.00 | 714.30 | 714.30 | 714.30 | 4 |
21 May 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
20 May 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
17 May 2024 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | - |
16 May 2024 | 697.70 | 697.70 | 697.70 | 697.70 | 697.70 | - |
15 May 2024 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - |
14 May 2024 | 678.10 | 678.10 | 678.10 | 678.10 | 678.10 | - |
13 May 2024 | 678.10 | 678.10 | 678.10 | 678.10 | 678.10 | - |
10 May 2024 | 672.10 | 672.10 | 672.10 | 672.10 | 672.10 | - |
09 May 2024 | 672.10 | 672.10 | 672.10 | 672.10 | 672.10 | - |
08 May 2024 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | - |
07 May 2024 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | - |
06 May 2024 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | - |
03 May 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 651.10 | - |
02 May 2024 | 644.90 | 644.90 | 644.90 | 644.90 | 644.90 | - |
30 Apr 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 675.40 | - |
29 Apr 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
26 Apr 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
25 Apr 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - |
24 Apr 2024 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | - |
23 Apr 2024 | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | - |
22 Apr 2024 | 672.00 | 672.00 | 669.80 | 669.80 | 669.80 | 6 |
19 Apr 2024 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | - |
18 Apr 2024 | 694.60 | 694.60 | 694.60 | 694.60 | 694.60 | - |
17 Apr 2024 | 697.50 | 697.50 | 697.50 | 697.50 | 697.50 | - |
16 Apr 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
15 Apr 2024 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - |
12 Apr 2024 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - |
11 Apr 2024 | 717.50 | 717.50 | 710.90 | 710.90 | 710.90 | 2 |
10 Apr 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 722.40 | - |
09 Apr 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | - |
08 Apr 2024 | 721.90 | 721.90 | 721.90 | 721.90 | 721.90 | - |
05 Apr 2024 | 701.50 | 702.90 | 701.50 | 702.90 | 702.90 | 4 |
04 Apr 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | - |
03 Apr 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | - |
02 Apr 2024 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - |
28 Mar 2024 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - |
27 Mar 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 723.80 | - |
26 Mar 2024 | 715.00 | 726.00 | 715.00 | 726.00 | 726.00 | 10 |
25 Mar 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
22 Mar 2024 | 713.20 | 713.20 | 713.20 | 713.20 | 713.20 | - |
21 Mar 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
20 Mar 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
19 Mar 2024 | 691.60 | 691.60 | 691.60 | 691.60 | 691.60 | - |
18 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
15 Mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
14 Mar 2024 | 713.00 | 715.20 | 713.00 | 715.20 | 715.20 | 15 |
13 Mar 2024 | 722.60 | 722.60 | 722.60 | 722.60 | 722.60 | - |
12 Mar 2024 | 694.40 | 714.80 | 694.40 | 714.80 | 714.80 | 8 |
11 Mar 2024 | 692.20 | 692.20 | 686.00 | 686.00 | 686.00 | 3 |
08 Mar 2024 | 693.20 | 693.20 | 691.60 | 691.60 | 691.60 | 1,015 |
07 Mar 2024 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | - |
06 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
05 Mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
04 Mar 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 4 |
01 Mar 2024 | 715.20 | 720.60 | 713.80 | 715.00 | 715.00 | 19 |
29 Feb 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
28 Feb 2024 | 718.20 | 718.20 | 718.20 | 718.20 | 718.20 | - |
27 Feb 2024 | 718.20 | 718.20 | 718.20 | 718.20 | 718.20 | - |
26 Feb 2024 | 711.00 | 719.60 | 711.00 | 719.60 | 719.60 | 33 |
23 Feb 2024 | 710.20 | 710.20 | 710.20 | 710.20 | 710.20 | - |
22 Feb 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - |
21 Feb 2024 | 687.80 | 687.80 | 687.80 | 687.80 | 687.80 | - |
20 Feb 2024 | 702.00 | 702.00 | 687.80 | 687.80 | 687.80 | 3 |
19 Feb 2024 | 712.80 | 712.80 | 702.00 | 702.00 | 702.00 | 5 |
16 Feb 2024 | 727.80 | 727.80 | 715.60 | 715.60 | 715.60 | 19 |
15 Feb 2024 | 739.00 | 739.00 | 733.80 | 733.80 | 733.80 | 17 |
14 Feb 2024 | 725.80 | 730.20 | 725.80 | 730.20 | 730.20 | 2 |
13 Feb 2024 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | - |
12 Feb 2024 | 760.00 | 760.00 | 733.20 | 733.20 | 733.20 | 20 |
09 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
08 Feb 2024 | 734.60 | 734.60 | 734.60 | 734.60 | 734.60 | - |
07 Feb 2024 | 721.00 | 736.00 | 721.00 | 736.00 | 736.00 | 3 |
06 Feb 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | - |
05 Feb 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
02 Feb 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
01 Feb 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
31 Jan 2024 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | - |
30 Jan 2024 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | - |
29 Jan 2024 | 706.60 | 717.60 | 706.60 | 717.60 | 717.60 | 25 |
26 Jan 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
25 Jan 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
24 Jan 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |