Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 853.69 | 853.69 | 853.69 | 853.69 | 853.69 | - |
26 Jun 2024 | 852.66 | 852.66 | 852.66 | 852.66 | 852.66 | - |
25 Jun 2024 | 861.80 | 861.80 | 861.80 | 861.80 | 861.80 | - |
24 Jun 2024 | 868.72 | 868.72 | 868.72 | 868.72 | 868.72 | - |
21 Jun 2024 | 860.53 | 860.53 | 860.53 | 860.53 | 860.53 | - |
20 Jun 2024 | 871.55 | 871.55 | 871.55 | 871.55 | 871.55 | - |
19 Jun 2024 | 859.36 | 859.36 | 859.36 | 859.36 | 859.36 | - |
18 Jun 2024 | 864.53 | 864.53 | 864.53 | 864.53 | 864.53 | - |
17 Jun 2024 | 856.81 | 856.81 | 856.81 | 856.81 | 856.81 | - |
14 Jun 2024 | 855.21 | 855.21 | 855.21 | 855.21 | 855.21 | - |
13 Jun 2024 | 873.83 | 873.83 | 873.83 | 873.83 | 873.83 | - |
12 Jun 2024 | 891.86 | 891.86 | 891.86 | 891.86 | 891.86 | - |
11 Jun 2024 | 879.28 | 879.28 | 879.28 | 879.28 | 879.28 | - |
10 Jun 2024 | 893.07 | 893.07 | 893.07 | 893.07 | 893.07 | - |
07 Jun 2024 | 898.57 | 898.57 | 898.57 | 898.57 | 898.57 | - |
06 Jun 2024 | 904.97 | 904.97 | 904.97 | 904.97 | 904.97 | - |
05 Jun 2024 | 901.86 | 901.86 | 901.86 | 901.86 | 901.86 | - |
04 Jun 2024 | 894.27 | 894.27 | 894.27 | 894.27 | 894.27 | - |
03 Jun 2024 | 900.64 | 900.64 | 900.64 | 900.64 | 900.64 | - |
31 May 2024 | 899.25 | 899.25 | 899.25 | 899.25 | 899.25 | - |
30 May 2024 | 895.86 | 895.86 | 895.86 | 895.86 | 895.86 | - |
29 May 2024 | 890.61 | 890.61 | 890.61 | 890.61 | 890.61 | - |
28 May 2024 | 902.96 | 902.96 | 902.96 | 902.96 | 902.96 | - |
27 May 2024 | 911.60 | 911.60 | 911.60 | 911.60 | 911.60 | - |
24 May 2024 | 905.31 | 905.31 | 905.31 | 905.31 | 905.31 | - |
23 May 2024 | 902.93 | 902.93 | 902.93 | 902.93 | 902.93 | - |
22 May 2024 | 900.42 | 900.42 | 900.42 | 900.42 | 900.42 | - |
21 May 2024 | 902.03 | 902.03 | 902.03 | 902.03 | 902.03 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 904.80 | 904.80 | 904.80 | 904.80 | 904.80 | - |
16 May 2024 | 903.13 | 903.13 | 903.13 | 903.13 | 903.13 | - |
15 May 2024 | 898.01 | 898.01 | 898.01 | 898.01 | 898.01 | - |
14 May 2024 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | - |
13 May 2024 | 887.21 | 887.21 | 887.21 | 887.21 | 887.21 | - |
10 May 2024 | 888.89 | 888.89 | 888.89 | 888.89 | 888.89 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 882.17 | 882.17 | 882.17 | 882.17 | 882.17 | - |
06 May 2024 | 871.85 | 871.85 | 871.85 | 871.85 | 871.85 | - |
03 May 2024 | 864.94 | 864.94 | 864.94 | 864.94 | 864.94 | - |
02 May 2024 | 859.03 | 859.03 | 859.03 | 859.03 | 859.03 | - |
30 Apr 2024 | 858.47 | 858.47 | 858.47 | 858.47 | 858.47 | - |
29 Apr 2024 | 860.96 | 860.96 | 860.96 | 860.96 | 860.96 | - |
26 Apr 2024 | 855.36 | 855.36 | 855.36 | 855.36 | 855.36 | - |
25 Apr 2024 | 850.09 | 850.09 | 850.09 | 850.09 | 850.09 | - |
24 Apr 2024 | 853.32 | 853.32 | 853.32 | 853.32 | 853.32 | - |
23 Apr 2024 | 857.73 | 857.73 | 857.73 | 857.73 | 857.73 | - |
22 Apr 2024 | 850.52 | 850.52 | 850.52 | 850.52 | 850.52 | - |
19 Apr 2024 | 846.72 | 846.72 | 846.72 | 846.72 | 846.72 | - |
18 Apr 2024 | 852.48 | 852.48 | 852.48 | 852.48 | 852.48 | - |
17 Apr 2024 | 846.02 | 846.02 | 846.02 | 846.02 | 846.02 | - |
16 Apr 2024 | 844.60 | 844.60 | 844.60 | 844.60 | 844.60 | - |
15 Apr 2024 | 855.08 | 855.08 | 855.08 | 855.08 | 855.08 | - |
12 Apr 2024 | 854.94 | 854.94 | 854.94 | 854.94 | 854.94 | - |
11 Apr 2024 | 860.38 | 860.38 | 860.38 | 860.38 | 860.38 | - |
10 Apr 2024 | 861.91 | 861.91 | 861.91 | 861.91 | 861.91 | - |
09 Apr 2024 | 863.37 | 863.37 | 863.37 | 863.37 | 863.37 | - |
08 Apr 2024 | 870.20 | 870.20 | 870.20 | 870.20 | 870.20 | - |
05 Apr 2024 | 865.31 | 865.31 | 865.31 | 865.31 | 865.31 | - |
04 Apr 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
03 Apr 2024 | 868.98 | 868.98 | 868.98 | 868.98 | 868.98 | - |
02 Apr 2024 | 862.82 | 862.82 | 862.82 | 862.82 | 862.82 | - |
28 Mar 2024 | 869.54 | 869.54 | 869.54 | 869.54 | 869.54 | - |
27 Mar 2024 | 867.42 | 867.42 | 867.42 | 867.42 | 867.42 | - |
26 Mar 2024 | 866.73 | 866.73 | 866.73 | 866.73 | 866.73 | - |
25 Mar 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 860.50 | - |
22 Mar 2024 | 860.55 | 860.55 | 860.55 | 860.55 | 860.55 | - |
21 Mar 2024 | 859.41 | 859.41 | 859.41 | 859.41 | 859.41 | - |
20 Mar 2024 | 852.84 | 852.84 | 852.84 | 852.84 | 852.84 | - |
19 Mar 2024 | 852.26 | 852.26 | 852.26 | 852.26 | 852.26 | - |
18 Mar 2024 | 850.27 | 850.27 | 850.27 | 850.27 | 850.27 | - |
15 Mar 2024 | 851.06 | 851.06 | 851.06 | 851.06 | 851.06 | - |
14 Mar 2024 | 852.63 | 852.63 | 852.63 | 852.63 | 852.63 | - |
13 Mar 2024 | 855.08 | 855.08 | 855.08 | 855.08 | 855.08 | - |
12 Mar 2024 | 854.57 | 854.57 | 854.57 | 854.57 | 854.57 | - |
11 Mar 2024 | 846.30 | 846.30 | 846.30 | 846.30 | 846.30 | - |
08 Mar 2024 | 851.74 | 851.74 | 851.74 | 851.74 | 851.74 | - |
07 Mar 2024 | 855.29 | 855.29 | 855.29 | 855.29 | 855.29 | - |
06 Mar 2024 | 853.94 | 853.94 | 853.94 | 853.94 | 853.94 | - |
05 Mar 2024 | 847.38 | 847.38 | 847.38 | 847.38 | 847.38 | - |
04 Mar 2024 | 850.89 | 850.89 | 850.89 | 850.89 | 850.89 | - |
01 Mar 2024 | 848.44 | 848.44 | 848.44 | 848.44 | 848.44 | - |
29 Feb 2024 | 837.06 | 837.06 | 837.06 | 837.06 | 837.06 | - |
28 Feb 2024 | 841.98 | 841.98 | 841.98 | 841.98 | 841.98 | - |
27 Feb 2024 | 845.15 | 845.15 | 845.15 | 845.15 | 845.15 | - |
26 Feb 2024 | 840.03 | 840.03 | 840.03 | 840.03 | 840.03 | - |
23 Feb 2024 | 842.26 | 842.26 | 842.26 | 842.26 | 842.26 | - |
22 Feb 2024 | 845.41 | 845.41 | 845.41 | 845.41 | 845.41 | - |
21 Feb 2024 | 836.31 | 836.31 | 836.31 | 836.31 | 836.31 | - |
20 Feb 2024 | 832.90 | 832.90 | 832.90 | 832.90 | 832.90 | - |
19 Feb 2024 | 839.10 | 839.10 | 839.10 | 839.10 | 839.10 | - |
16 Feb 2024 | 845.29 | 845.29 | 845.29 | 845.29 | 845.29 | - |
15 Feb 2024 | 837.22 | 837.22 | 837.22 | 837.22 | 837.22 | - |
14 Feb 2024 | 834.44 | 834.44 | 834.44 | 834.44 | 834.44 | - |
13 Feb 2024 | 829.56 | 829.56 | 829.56 | 829.56 | 829.56 | - |
12 Feb 2024 | 840.08 | 840.08 | 840.08 | 840.08 | 840.08 | - |
09 Feb 2024 | 833.51 | 833.51 | 833.51 | 833.51 | 833.51 | - |
08 Feb 2024 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | - |
07 Feb 2024 | 823.23 | 823.23 | 823.23 | 823.23 | 823.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |