Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 633.00 | 633.00 | 625.00 | 627.00 | 627.00 | 24,100 |
13 Jun 2024 | 618.00 | 631.00 | 610.00 | 631.00 | 631.00 | 234,021 |
12 Jun 2024 | 613.00 | 616.00 | 610.00 | 613.00 | 613.00 | 93,040 |
11 Jun 2024 | 618.00 | 628.00 | 610.00 | 616.00 | 616.00 | 148,115 |
07 Jun 2024 | 615.00 | 624.00 | 609.00 | 618.00 | 618.00 | 149,107 |
06 Jun 2024 | 625.00 | 629.00 | 612.00 | 615.00 | 615.00 | 114,080 |
05 Jun 2024 | 624.00 | 633.00 | 612.00 | 620.00 | 620.00 | 120,013 |
04 Jun 2024 | 638.00 | 645.00 | 625.00 | 625.00 | 625.00 | 133,018 |
03 Jun 2024 | 638.00 | 649.00 | 632.00 | 639.00 | 639.00 | 93,047 |
31 May 2024 | 638.00 | 650.00 | 633.00 | 644.00 | 644.00 | 94,004 |
30 May 2024 | 640.00 | 642.00 | 632.00 | 632.00 | 632.00 | 48,058 |
29 May 2024 | 656.00 | 660.00 | 645.00 | 645.00 | 645.00 | 76,010 |
28 May 2024 | 637.00 | 656.00 | 634.00 | 656.00 | 656.00 | 120,221 |
27 May 2024 | 650.00 | 660.00 | 636.00 | 637.00 | 637.00 | 141,023 |
24 May 2024 | 630.00 | 649.00 | 630.00 | 648.00 | 648.00 | 87,041 |
23 May 2024 | 636.00 | 638.00 | 633.00 | 633.00 | 633.00 | 40,013 |
22 May 2024 | 643.00 | 643.00 | 630.00 | 636.00 | 636.00 | 56,179 |
21 May 2024 | 632.00 | 645.00 | 627.00 | 638.00 | 638.00 | 102,019 |
20 May 2024 | 640.00 | 645.00 | 632.00 | 632.00 | 632.00 | 90,085 |
17 May 2024 | 648.00 | 649.00 | 640.00 | 640.00 | 640.00 | 47,226 |
16 May 2024 | 664.00 | 667.00 | 646.00 | 648.00 | 648.00 | 150,027 |
15 May 2024 | 658.00 | 675.00 | 655.00 | 664.00 | 664.00 | 195,064 |
14 May 2024 | 647.00 | 668.00 | 647.00 | 655.00 | 655.00 | 195,126 |
13 May 2024 | 647.00 | 647.00 | 640.00 | 647.00 | 647.00 | 56,008 |
10 May 2024 | 643.00 | 646.00 | 632.00 | 646.00 | 646.00 | 103,018 |
09 May 2024 | 647.00 | 648.00 | 632.00 | 635.00 | 635.00 | 133,100 |
08 May 2024 | 630.00 | 651.00 | 619.00 | 651.00 | 651.00 | 268,507 |
07 May 2024 | 638.00 | 641.00 | 629.00 | 630.00 | 630.00 | 160,000 |
06 May 2024 | 625.00 | 640.00 | 619.00 | 637.00 | 637.00 | 144,113 |
03 May 2024 | 630.00 | 632.00 | 616.00 | 617.00 | 617.00 | 139,010 |
02 May 2024 | 633.00 | 633.00 | 620.00 | 625.00 | 625.00 | 153,080 |
30 Apr 2024 | 644.00 | 644.00 | 627.00 | 630.00 | 630.00 | 91,025 |
29 Apr 2024 | 630.00 | 645.00 | 630.00 | 640.00 | 640.00 | 181,043 |
26 Apr 2024 | 626.00 | 634.00 | 618.00 | 625.00 | 625.00 | 176,101 |
25 Apr 2024 | 605.00 | 622.00 | 600.00 | 618.00 | 618.00 | 189,010 |
24 Apr 2024 | 614.00 | 627.00 | 606.00 | 613.00 | 613.00 | 564,110 |
23 Apr 2024 | 609.00 | 620.00 | 579.00 | 595.00 | 595.00 | 1,090,033 |
22 Apr 2024 | 572.00 | 581.00 | 553.00 | 565.00 | 565.00 | 377,086 |
19 Apr 2024 | 604.00 | 607.00 | 555.00 | 575.00 | 575.00 | 918,364 |
18 Apr 2024 | 616.00 | 625.00 | 610.00 | 610.00 | 610.00 | 488,201 |
17 Apr 2024 | 625.00 | 631.00 | 619.00 | 624.00 | 624.00 | 245,187 |
16 Apr 2024 | 641.00 | 641.00 | 617.00 | 623.00 | 623.00 | 296,234 |
15 Apr 2024 | 668.00 | 669.00 | 638.00 | 640.00 | 640.00 | 371,279 |
12 Apr 2024 | 669.00 | 679.00 | 651.00 | 665.00 | 665.00 | 324,066 |
11 Apr 2024 | 668.00 | 690.00 | 660.00 | 666.00 | 666.00 | 395,096 |
10 Apr 2024 | 674.00 | 681.00 | 660.00 | 660.00 | 660.00 | 228,141 |
09 Apr 2024 | 680.00 | 681.00 | 670.00 | 674.00 | 674.00 | 258,002 |
08 Apr 2024 | 685.00 | 691.00 | 678.00 | 679.00 | 679.00 | 207,700 |
03 Apr 2024 | 691.00 | 692.00 | 683.00 | 685.00 | 685.00 | 120,006 |
02 Apr 2024 | 692.00 | 692.00 | 681.00 | 691.00 | 691.00 | 333,009 |
01 Apr 2024 | 695.00 | 700.00 | 689.00 | 689.00 | 689.00 | 98,129 |
29 Mar 2024 | 703.00 | 703.00 | 691.00 | 691.00 | 691.00 | 45,000 |
28 Mar 2024 | 701.00 | 701.00 | 693.00 | 693.00 | 693.00 | 139,004 |
27 Mar 2024 | 704.00 | 714.00 | 695.00 | 698.00 | 698.00 | 167,014 |
26 Mar 2024 | 714.00 | 714.00 | 697.00 | 701.00 | 701.00 | 115,010 |
25 Mar 2024 | 721.00 | 724.00 | 707.00 | 707.00 | 707.00 | 191,300 |
22 Mar 2024 | 700.00 | 720.00 | 690.00 | 717.00 | 717.00 | 323,038 |
21 Mar 2024 | 709.00 | 718.00 | 698.00 | 698.00 | 698.00 | 137,010 |
20 Mar 2024 | 697.00 | 722.00 | 695.00 | 703.00 | 703.00 | 225,029 |
19 Mar 2024 | 712.00 | 717.00 | 696.00 | 698.00 | 698.00 | 243,056 |
18 Mar 2024 | 703.00 | 722.00 | 695.00 | 718.00 | 718.00 | 273,026 |
15 Mar 2024 | 697.00 | 709.00 | 697.00 | 702.00 | 702.00 | 171,132 |
14 Mar 2024 | 715.00 | 723.00 | 688.00 | 708.00 | 708.00 | 495,011 |
13 Mar 2024 | 760.00 | 760.00 | 704.00 | 718.00 | 718.00 | 677,500 |
12 Mar 2024 | 742.00 | 798.00 | 735.00 | 746.00 | 746.00 | 1,869,257 |
11 Mar 2024 | 710.00 | 743.00 | 706.00 | 731.00 | 731.00 | 615,160 |
08 Mar 2024 | 712.00 | 718.00 | 690.00 | 697.00 | 697.00 | 345,052 |
07 Mar 2024 | 726.00 | 734.00 | 706.00 | 712.00 | 712.00 | 352,186 |
06 Mar 2024 | 713.00 | 743.00 | 707.00 | 722.00 | 722.00 | 543,100 |
05 Mar 2024 | 723.00 | 732.00 | 713.00 | 713.00 | 713.00 | 286,058 |
04 Mar 2024 | 714.00 | 725.00 | 706.00 | 722.00 | 722.00 | 367,130 |
01 Mar 2024 | 713.00 | 718.00 | 705.00 | 706.00 | 706.00 | 295,029 |
29 Feb 2024 | 679.00 | 719.00 | 672.00 | 713.00 | 713.00 | 516,207 |
27 Feb 2024 | 688.00 | 690.00 | 674.00 | 675.00 | 675.00 | 220,318 |
26 Feb 2024 | 677.00 | 692.00 | 667.00 | 688.00 | 688.00 | 181,011 |
23 Feb 2024 | 686.00 | 688.00 | 677.00 | 677.00 | 677.00 | 295,130 |
22 Feb 2024 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | 276,390 |
21 Feb 2024 | 688.00 | 697.00 | 683.00 | 695.00 | 695.00 | 250,202 |
20 Feb 2024 | 694.00 | 697.00 | 681.00 | 688.00 | 688.00 | 374,145 |
19 Feb 2024 | 678.00 | 690.00 | 669.00 | 689.00 | 689.00 | 489,378 |
16 Feb 2024 | 654.00 | 682.00 | 653.00 | 678.00 | 678.00 | 613,163 |
15 Feb 2024 | 652.00 | 657.00 | 633.00 | 650.00 | 650.00 | 607,011 |
05 Feb 2024 | 642.00 | 656.00 | 633.00 | 650.00 | 650.00 | 405,102 |
02 Feb 2024 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 461,010 |
01 Feb 2024 | 633.00 | 644.00 | 631.00 | 636.00 | 636.00 | 434,045 |
31 Jan 2024 | 662.00 | 665.00 | 631.00 | 633.00 | 633.00 | 496,025 |
30 Jan 2024 | 670.00 | 674.00 | 660.00 | 660.00 | 660.00 | 365,024 |
29 Jan 2024 | 656.00 | 672.00 | 656.00 | 667.00 | 667.00 | 281,132 |
26 Jan 2024 | 654.00 | 662.00 | 647.00 | 660.00 | 660.00 | 266,075 |
25 Jan 2024 | 654.00 | 663.00 | 643.00 | 655.00 | 655.00 | 340,040 |
24 Jan 2024 | 662.00 | 666.00 | 647.00 | 647.00 | 647.00 | 346,184 |
23 Jan 2024 | 653.00 | 659.00 | 640.00 | 657.00 | 657.00 | 501,037 |
22 Jan 2024 | 650.00 | 656.00 | 640.00 | 654.00 | 654.00 | 250,100 |
19 Jan 2024 | 641.00 | 648.00 | 638.00 | 645.00 | 645.00 | 316,762 |
18 Jan 2024 | 642.00 | 650.00 | 631.00 | 634.00 | 634.00 | 439,206 |
17 Jan 2024 | 634.00 | 649.00 | 633.00 | 641.00 | 641.00 | 915,210 |
16 Jan 2024 | 623.00 | 632.00 | 610.00 | 629.00 | 629.00 | 861,300 |
15 Jan 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - |
12 Jan 2024 | 661.00 | 667.00 | 641.00 | 641.00 | 641.00 | 513,156 |
11 Jan 2024 | 671.00 | 673.00 | 650.00 | 661.00 | 661.00 | 625,067 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |