Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 923.50 | 923.50 | 923.50 | 923.50 | 923.50 | - |
13 Jun 2024 | 951.60 | 951.60 | 951.60 | 951.60 | 951.60 | - |
12 Jun 2024 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | - |
11 Jun 2024 | 949.40 | 949.40 | 949.40 | 949.40 | 949.40 | - |
10 Jun 2024 | 954.90 | 954.90 | 954.90 | 954.90 | 954.90 | - |
07 Jun 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | - |
06 Jun 2024 | 972.60 | 972.60 | 972.60 | 972.60 | 972.60 | - |
05 Jun 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - |
04 Jun 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
03 Jun 2024 | 971.80 | 971.80 | 971.80 | 971.80 | 971.80 | - |
31 May 2024 | 965.50 | 965.50 | 965.50 | 965.50 | 965.50 | - |
30 May 2024 | 963.10 | 963.10 | 963.10 | 963.10 | 963.10 | - |
29 May 2024 | 966.70 | 966.70 | 966.70 | 966.70 | 966.70 | - |
28 May 2024 | 979.40 | 979.40 | 979.40 | 979.40 | 979.40 | - |
24 May 2024 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | - |
23 May 2024 | 980.50 | 980.50 | 980.50 | 980.50 | 980.50 | - |
22 May 2024 | 975.70 | 975.70 | 975.70 | 975.70 | 975.70 | - |
21 May 2024 | 976.90 | 976.90 | 976.90 | 976.90 | 976.90 | - |
20 May 2024 | 982.30 | 982.30 | 982.30 | 982.30 | 982.30 | - |
17 May 2024 | 974.60 | 974.60 | 974.60 | 974.60 | 974.60 | - |
16 May 2024 | 984.30 | 984.30 | 984.30 | 984.30 | 984.30 | - |
15 May 2024 | 981.80 | 981.80 | 981.80 | 981.80 | 981.80 | - |
14 May 2024 | 976.40 | 976.40 | 976.40 | 976.40 | 976.40 | - |
13 May 2024 | 979.10 | 979.10 | 979.10 | 979.10 | 979.10 | - |
10 May 2024 | 983.30 | 983.30 | 983.30 | 983.30 | 983.30 | - |
09 May 2024 | 972.70 | 972.70 | 972.70 | 972.70 | 972.70 | - |
08 May 2024 | 969.60 | 969.60 | 969.60 | 969.60 | 969.60 | - |
07 May 2024 | 957.90 | 957.90 | 957.90 | 957.90 | 957.90 | - |
03 May 2024 | 937.60 | 937.60 | 937.60 | 937.60 | 937.60 | - |
02 May 2024 | 939.20 | 939.20 | 939.20 | 939.20 | 939.20 | - |
01 May 2024 | 938.10 | 938.10 | 938.10 | 938.10 | 938.10 | - |
30 Apr 2024 | 945.80 | 945.80 | 945.80 | 945.80 | 945.80 | - |
29 Apr 2024 | 948.40 | 948.40 | 948.40 | 948.40 | 948.40 | - |
26 Apr 2024 | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | - |
25 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
24 Apr 2024 | 955.50 | 955.50 | 955.50 | 955.50 | 955.50 | - |
23 Apr 2024 | 954.10 | 954.10 | 954.10 | 954.10 | 954.10 | - |
22 Apr 2024 | 942.10 | 942.10 | 942.10 | 942.10 | 942.10 | - |
19 Apr 2024 | 928.10 | 928.10 | 928.10 | 928.10 | 928.10 | - |
18 Apr 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
17 Apr 2024 | 934.80 | 934.80 | 934.80 | 934.80 | 934.80 | - |
16 Apr 2024 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | - |
15 Apr 2024 | 944.40 | 944.40 | 944.40 | 944.40 | 944.40 | - |
12 Apr 2024 | 945.60 | 945.60 | 945.60 | 945.60 | 945.60 | - |
11 Apr 2024 | 942.40 | 942.40 | 942.40 | 942.40 | 942.40 | - |
10 Apr 2024 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - |
09 Apr 2024 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - |
08 Apr 2024 | 959.40 | 959.40 | 959.40 | 959.40 | 959.40 | - |
05 Apr 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
04 Apr 2024 | 966.50 | 966.50 | 966.50 | 966.50 | 966.50 | - |
03 Apr 2024 | 958.90 | 958.90 | 958.90 | 958.90 | 958.90 | - |
02 Apr 2024 | 964.70 | 964.70 | 964.70 | 964.70 | 964.70 | - |
28 Mar 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | - |
27 Mar 2024 | 968.10 | 968.10 | 968.10 | 968.10 | 968.10 | - |
26 Mar 2024 | 966.80 | 966.80 | 966.80 | 966.80 | 966.80 | - |
25 Mar 2024 | 955.10 | 955.10 | 955.10 | 955.10 | 955.10 | - |
22 Mar 2024 | 957.30 | 957.30 | 957.30 | 957.30 | 957.30 | - |
21 Mar 2024 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | - |
20 Mar 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
19 Mar 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
18 Mar 2024 | 940.90 | 940.90 | 940.90 | 940.90 | 940.90 | - |
15 Mar 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
14 Mar 2024 | 938.10 | 938.10 | 938.10 | 938.10 | 938.10 | - |
13 Mar 2024 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | - |
12 Mar 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
11 Mar 2024 | 919.40 | 919.40 | 919.40 | 919.40 | 919.40 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
06 Mar 2024 | 923.70 | 923.70 | 923.70 | 923.70 | 923.70 | - |
05 Mar 2024 | 922.70 | 922.70 | 922.70 | 922.70 | 922.70 | - |
04 Mar 2024 | 922.80 | 922.80 | 922.80 | 922.80 | 922.80 | - |
01 Mar 2024 | 923.50 | 923.50 | 923.50 | 923.50 | 923.50 | - |
29 Feb 2024 | 918.80 | 918.80 | 918.80 | 918.80 | 918.80 | - |
28 Feb 2024 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | - |
27 Feb 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
26 Feb 2024 | 903.10 | 903.10 | 903.10 | 903.10 | 903.10 | - |
23 Feb 2024 | 898.50 | 898.50 | 898.50 | 898.50 | 898.50 | - |
22 Feb 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
21 Feb 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
20 Feb 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - |
19 Feb 2024 | 888.30 | 888.30 | 888.30 | 888.30 | 888.30 | - |
16 Feb 2024 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
15 Feb 2024 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | - |
14 Feb 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 881.40 | - |
13 Feb 2024 | 875.20 | 875.20 | 875.20 | 875.20 | 875.20 | - |
12 Feb 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 882.10 | - |
09 Feb 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - |
08 Feb 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - |
07 Feb 2024 | 880.40 | 880.40 | 880.40 | 880.40 | 880.40 | - |
06 Feb 2024 | 880.60 | 880.60 | 880.60 | 880.60 | 880.60 | - |
05 Feb 2024 | 882.80 | 882.80 | 882.80 | 882.80 | 882.80 | - |
02 Feb 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
01 Feb 2024 | 879.70 | 879.70 | 879.70 | 879.70 | 879.70 | - |
31 Jan 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 882.10 | - |
30 Jan 2024 | 885.30 | 885.30 | 885.30 | 885.30 | 885.30 | - |
29 Jan 2024 | 877.80 | 877.80 | 877.80 | 877.80 | 877.80 | - |
26 Jan 2024 | 880.30 | 880.30 | 880.30 | 880.30 | 880.30 | - |
25 Jan 2024 | 879.60 | 879.60 | 879.60 | 879.60 | 879.60 | - |
24 Jan 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
23 Jan 2024 | 873.30 | 873.30 | 873.30 | 873.30 | 873.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |