Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 584.00 | 614.00 | 584.00 | 612.00 | 612.00 | 195,000 |
13 Jun 2024 | 606.00 | 609.00 | 592.00 | 594.00 | 594.00 | 67,700 |
12 Jun 2024 | 598.00 | 611.00 | 598.00 | 599.00 | 599.00 | 76,600 |
11 Jun 2024 | 599.00 | 604.00 | 596.00 | 598.00 | 598.00 | 61,100 |
10 Jun 2024 | 605.00 | 605.00 | 598.00 | 600.00 | 600.00 | 61,200 |
07 Jun 2024 | 591.00 | 610.00 | 591.00 | 605.00 | 605.00 | 118,200 |
06 Jun 2024 | 597.00 | 602.00 | 586.00 | 596.00 | 596.00 | 101,900 |
05 Jun 2024 | 594.00 | 599.00 | 587.00 | 589.00 | 589.00 | 76,700 |
04 Jun 2024 | 590.00 | 599.00 | 587.00 | 595.00 | 595.00 | 101,500 |
03 Jun 2024 | 595.00 | 595.00 | 586.00 | 591.00 | 591.00 | 84,500 |
31 May 2024 | 576.00 | 586.00 | 575.00 | 585.00 | 585.00 | 120,000 |
30 May 2024 | 561.00 | 583.00 | 561.00 | 579.00 | 579.00 | 123,400 |
29 May 2024 | 581.00 | 581.00 | 568.00 | 572.00 | 572.00 | 128,800 |
28 May 2024 | 575.00 | 596.00 | 575.00 | 584.00 | 584.00 | 159,900 |
27 May 2024 | 575.00 | 581.00 | 566.00 | 581.00 | 581.00 | 170,900 |
24 May 2024 | 573.00 | 587.00 | 570.00 | 573.00 | 573.00 | 278,600 |
23 May 2024 | 590.00 | 598.00 | 581.00 | 581.00 | 581.00 | 186,000 |
22 May 2024 | 600.00 | 602.00 | 589.00 | 590.00 | 590.00 | 259,400 |
21 May 2024 | 614.00 | 617.00 | 601.00 | 602.00 | 602.00 | 263,500 |
20 May 2024 | 613.00 | 627.00 | 609.00 | 614.00 | 614.00 | 153,700 |
17 May 2024 | 617.00 | 623.00 | 609.00 | 616.00 | 616.00 | 157,000 |
16 May 2024 | 617.00 | 636.00 | 614.00 | 621.00 | 621.00 | 373,600 |
15 May 2024 | 633.00 | 634.00 | 617.00 | 618.00 | 618.00 | 498,800 |
14 May 2024 | 665.00 | 670.00 | 633.00 | 636.00 | 636.00 | 1,017,200 |
13 May 2024 | 687.00 | 700.00 | 682.00 | 700.00 | 700.00 | 267,300 |
10 May 2024 | 705.00 | 705.00 | 688.00 | 690.00 | 690.00 | 148,400 |
09 May 2024 | 701.00 | 705.00 | 693.00 | 697.00 | 697.00 | 129,100 |
08 May 2024 | 696.00 | 712.00 | 688.00 | 702.00 | 702.00 | 292,000 |
07 May 2024 | 686.00 | 694.00 | 679.00 | 693.00 | 693.00 | 173,000 |
02 May 2024 | 693.00 | 693.00 | 672.00 | 676.00 | 676.00 | 147,200 |
01 May 2024 | 687.00 | 687.00 | 677.00 | 687.00 | 687.00 | 85,700 |
30 Apr 2024 | 688.00 | 691.00 | 678.00 | 690.00 | 690.00 | 111,100 |
26 Apr 2024 | 675.00 | 688.00 | 670.00 | 688.00 | 688.00 | 250,500 |
25 Apr 2024 | 683.00 | 685.00 | 675.00 | 679.00 | 679.00 | 165,500 |
24 Apr 2024 | 699.00 | 701.00 | 685.00 | 689.00 | 689.00 | 198,000 |
23 Apr 2024 | 702.00 | 703.00 | 678.00 | 689.00 | 689.00 | 145,200 |
22 Apr 2024 | 682.00 | 701.00 | 680.00 | 694.00 | 694.00 | 198,000 |
19 Apr 2024 | 688.00 | 695.00 | 666.00 | 675.00 | 675.00 | 179,200 |
18 Apr 2024 | 653.00 | 688.00 | 653.00 | 688.00 | 688.00 | 179,000 |
17 Apr 2024 | 660.00 | 663.00 | 651.00 | 651.00 | 651.00 | 214,500 |
16 Apr 2024 | 662.00 | 669.00 | 655.00 | 662.00 | 662.00 | 187,400 |
15 Apr 2024 | 677.00 | 680.00 | 666.00 | 669.00 | 669.00 | 200,100 |
12 Apr 2024 | 681.00 | 696.00 | 679.00 | 681.00 | 681.00 | 117,800 |
11 Apr 2024 | 682.00 | 689.00 | 678.00 | 680.00 | 680.00 | 151,300 |
10 Apr 2024 | 690.00 | 702.00 | 686.00 | 688.00 | 688.00 | 95,900 |
09 Apr 2024 | 686.00 | 697.00 | 682.00 | 690.00 | 690.00 | 115,300 |
08 Apr 2024 | 688.00 | 706.00 | 683.00 | 687.00 | 687.00 | 178,700 |
05 Apr 2024 | 676.00 | 687.00 | 671.00 | 680.00 | 680.00 | 134,600 |
04 Apr 2024 | 688.00 | 693.00 | 681.00 | 685.00 | 685.00 | 132,800 |
03 Apr 2024 | 681.00 | 693.00 | 676.00 | 688.00 | 688.00 | 149,800 |
02 Apr 2024 | 703.00 | 710.00 | 688.00 | 688.00 | 688.00 | 193,500 |
01 Apr 2024 | 714.00 | 726.00 | 709.00 | 712.00 | 712.00 | 97,500 |
29 Mar 2024 | 703.00 | 705.00 | 696.00 | 702.00 | 702.00 | 60,000 |
28 Mar 2024 | 702.00 | 706.00 | 693.00 | 693.00 | 693.00 | 139,100 |
27 Mar 2024 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | 108,200 |
26 Mar 2024 | 709.00 | 709.00 | 698.00 | 703.00 | 703.00 | 157,400 |
25 Mar 2024 | 727.00 | 733.00 | 711.00 | 711.00 | 711.00 | 118,800 |
22 Mar 2024 | 735.00 | 735.00 | 727.00 | 732.00 | 732.00 | 83,100 |
21 Mar 2024 | 733.00 | 749.00 | 733.00 | 737.00 | 737.00 | 157,100 |
19 Mar 2024 | 727.00 | 727.00 | 717.00 | 724.00 | 724.00 | 116,700 |
18 Mar 2024 | 718.00 | 739.00 | 718.00 | 727.00 | 727.00 | 255,000 |
15 Mar 2024 | 722.00 | 728.00 | 707.00 | 717.00 | 717.00 | 232,300 |
14 Mar 2024 | 739.00 | 739.00 | 725.00 | 733.00 | 733.00 | 166,700 |
13 Mar 2024 | 754.00 | 756.00 | 739.00 | 743.00 | 743.00 | 142,400 |
12 Mar 2024 | 750.00 | 755.00 | 732.00 | 751.00 | 751.00 | 233,800 |
11 Mar 2024 | 777.00 | 783.00 | 752.00 | 762.00 | 762.00 | 328,300 |
08 Mar 2024 | 726.00 | 795.00 | 726.00 | 792.00 | 792.00 | 503,800 |
07 Mar 2024 | 728.00 | 736.00 | 718.00 | 728.00 | 728.00 | 169,300 |
06 Mar 2024 | 715.00 | 754.00 | 715.00 | 727.00 | 727.00 | 195,000 |
05 Mar 2024 | 725.00 | 731.00 | 715.00 | 723.00 | 723.00 | 215,900 |
04 Mar 2024 | 765.00 | 765.00 | 732.00 | 732.00 | 732.00 | 272,000 |
01 Mar 2024 | 771.00 | 787.00 | 752.00 | 757.00 | 757.00 | 241,500 |
29 Feb 2024 | 776.00 | 782.00 | 769.00 | 773.00 | 773.00 | 202,200 |
28 Feb 2024 | 788.00 | 809.00 | 786.00 | 787.00 | 787.00 | 170,700 |
27 Feb 2024 | 804.00 | 808.00 | 788.00 | 803.00 | 803.00 | 154,000 |
26 Feb 2024 | 784.00 | 822.00 | 777.00 | 789.00 | 789.00 | 436,000 |
22 Feb 2024 | 803.00 | 817.00 | 779.00 | 781.00 | 781.00 | 368,900 |
21 Feb 2024 | 806.00 | 814.00 | 787.00 | 803.00 | 803.00 | 335,900 |
20 Feb 2024 | 804.00 | 828.00 | 799.00 | 818.00 | 818.00 | 599,000 |
19 Feb 2024 | 791.00 | 807.00 | 779.00 | 792.00 | 792.00 | 432,000 |
16 Feb 2024 | 730.00 | 804.00 | 726.00 | 797.00 | 797.00 | 758,700 |
15 Feb 2024 | 780.00 | 791.00 | 733.00 | 736.00 | 736.00 | 1,175,700 |
14 Feb 2024 | 737.00 | 773.00 | 736.00 | 773.00 | 773.00 | 1,003,700 |
13 Feb 2024 | 676.00 | 689.00 | 672.00 | 673.00 | 673.00 | 299,600 |
09 Feb 2024 | 678.00 | 690.00 | 674.00 | 674.00 | 674.00 | 186,700 |
08 Feb 2024 | 686.00 | 689.00 | 674.00 | 683.00 | 683.00 | 195,300 |
07 Feb 2024 | 691.00 | 697.00 | 685.00 | 688.00 | 688.00 | 168,100 |
06 Feb 2024 | 699.00 | 700.00 | 686.00 | 694.00 | 694.00 | 193,100 |
05 Feb 2024 | 691.00 | 708.00 | 685.00 | 705.00 | 705.00 | 211,100 |
02 Feb 2024 | 692.00 | 710.00 | 689.00 | 691.00 | 691.00 | 359,600 |
01 Feb 2024 | 694.00 | 696.00 | 669.00 | 679.00 | 679.00 | 399,600 |
31 Jan 2024 | 697.00 | 706.00 | 690.00 | 704.00 | 704.00 | 191,900 |
30 Jan 2024 | 708.00 | 712.00 | 698.00 | 703.00 | 703.00 | 125,900 |
29 Jan 2024 | 705.00 | 709.00 | 701.00 | 701.00 | 701.00 | 88,000 |
26 Jan 2024 | 708.00 | 716.00 | 693.00 | 702.00 | 702.00 | 175,400 |
25 Jan 2024 | 703.00 | 715.00 | 697.00 | 708.00 | 708.00 | 143,000 |
24 Jan 2024 | 703.00 | 715.00 | 700.00 | 704.00 | 704.00 | 105,800 |
23 Jan 2024 | 712.00 | 718.00 | 703.00 | 705.00 | 705.00 | 210,600 |
22 Jan 2024 | 691.00 | 711.00 | 686.00 | 708.00 | 708.00 | 191,100 |
19 Jan 2024 | 688.00 | 694.00 | 680.00 | 681.00 | 681.00 | 145,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |