Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 945.00 | 970.00 | 937.50 | 944.00 | 944.00 | 133,394 |
04 Jul 2024 | 885.00 | 948.00 | 875.00 | 938.50 | 938.50 | 356,666 |
03 Jul 2024 | 900.50 | 900.50 | 881.50 | 890.00 | 890.00 | 234,286 |
02 Jul 2024 | 914.00 | 929.00 | 891.00 | 900.00 | 900.00 | 365,060 |
01 Jul 2024 | 910.00 | 949.50 | 895.50 | 912.50 | 912.50 | 858,469 |
28 Jun 2024 | 890.00 | 916.00 | 880.00 | 892.50 | 892.50 | 745,345 |
27 Jun 2024 | 873.50 | 878.00 | 856.00 | 869.50 | 869.50 | 341,995 |
26 Jun 2024 | 890.50 | 899.00 | 867.50 | 873.50 | 873.50 | 692,534 |
25 Jun 2024 | 815.50 | 894.50 | 809.00 | 888.00 | 888.00 | 557,411 |
24 Jun 2024 | 777.50 | 820.00 | 776.50 | 811.00 | 811.00 | 595,165 |
21 Jun 2024 | 775.00 | 824.50 | 746.50 | 767.50 | 767.50 | 1,324,537 |
20 Jun 2024 | 658.50 | 660.50 | 643.50 | 647.00 | 647.00 | 157,733 |
19 Jun 2024 | 640.00 | 659.00 | 638.50 | 658.00 | 658.00 | 200,203 |
18 Jun 2024 | 648.00 | 654.00 | 636.00 | 640.00 | 640.00 | 192,245 |
17 Jun 2024 | 662.50 | 665.00 | 632.50 | 647.50 | 647.50 | 281,121 |
14 Jun 2024 | 648.00 | 667.00 | 648.00 | 662.50 | 662.50 | 393,732 |
13 Jun 2024 | 615.00 | 659.50 | 615.00 | 648.00 | 648.00 | 486,447 |
12 Jun 2024 | 649.00 | 656.00 | 610.00 | 611.50 | 611.50 | 334,427 |
11 Jun 2024 | 653.50 | 657.00 | 643.00 | 647.00 | 647.00 | 258,478 |
10 Jun 2024 | 665.00 | 676.00 | 648.50 | 659.00 | 659.00 | 277,641 |
07 Jun 2024 | 651.00 | 681.00 | 636.00 | 650.00 | 650.00 | 547,373 |
06 Jun 2024 | 611.00 | 669.00 | 610.00 | 651.00 | 651.00 | 527,014 |
04 Jun 2024 | 654.00 | 655.00 | 602.50 | 610.50 | 610.50 | 497,532 |
03 Jun 2024 | 637.00 | 653.50 | 627.50 | 653.50 | 653.50 | 247,885 |
31 May 2024 | 617.50 | 641.00 | 613.50 | 639.50 | 639.50 | 396,087 |
30 May 2024 | 615.50 | 624.50 | 613.50 | 617.50 | 617.50 | 180,884 |
29 May 2024 | 614.00 | 624.00 | 609.00 | 615.00 | 615.00 | 176,249 |
28 May 2024 | 617.50 | 629.00 | 609.50 | 614.50 | 614.50 | 237,079 |
27 May 2024 | 586.50 | 619.50 | 583.50 | 617.00 | 617.00 | 303,643 |
24 May 2024 | 582.00 | 589.00 | 560.00 | 586.50 | 586.50 | 482,108 |
23 May 2024 | 614.00 | 630.50 | 603.00 | 603.00 | 603.00 | 234,630 |
22 May 2024 | 613.50 | 625.00 | 607.50 | 613.50 | 613.50 | 173,087 |
21 May 2024 | 608.00 | 632.50 | 601.00 | 622.50 | 622.50 | 291,016 |
17 May 2024 | 615.00 | 626.00 | 600.00 | 600.00 | 600.00 | 243,223 |
16 May 2024 | 628.50 | 635.00 | 606.50 | 618.50 | 618.50 | 565,271 |
15 May 2024 | 638.50 | 665.00 | 637.50 | 653.50 | 653.50 | 194,040 |
14 May 2024 | 620.00 | 639.50 | 611.50 | 635.50 | 635.50 | 225,221 |
13 May 2024 | 664.00 | 675.00 | 618.50 | 618.50 | 618.50 | 422,171 |
08 May 2024 | 658.50 | 674.00 | 650.00 | 657.50 | 657.50 | 207,858 |
07 May 2024 | 632.50 | 660.00 | 628.00 | 660.00 | 660.00 | 213,114 |
06 May 2024 | 623.00 | 642.50 | 621.50 | 628.00 | 628.00 | 132,689 |
03 May 2024 | 610.00 | 624.50 | 600.50 | 622.50 | 622.50 | 200,600 |
02 May 2024 | 647.50 | 650.00 | 610.50 | 619.50 | 619.50 | 259,912 |
01 May 2024 | 630.00 | 630.00 | 609.00 | 630.00 | 630.00 | 68,758 |
30 Apr 2024 | 621.00 | 643.50 | 612.00 | 633.00 | 633.00 | 214,178 |
29 Apr 2024 | 625.50 | 629.00 | 611.00 | 617.50 | 617.50 | 133,489 |
26 Apr 2024 | 601.00 | 622.00 | 598.50 | 622.00 | 622.00 | 189,605 |
25 Apr 2024 | 626.00 | 628.50 | 595.00 | 599.00 | 599.00 | 232,161 |
24 Apr 2024 | 619.00 | 628.50 | 613.50 | 626.00 | 626.00 | 341,047 |
23 Apr 2024 | 582.00 | 613.50 | 578.00 | 611.00 | 611.00 | 225,401 |
22 Apr 2024 | 583.50 | 592.00 | 576.00 | 581.50 | 581.50 | 144,994 |
19 Apr 2024 | 588.50 | 595.50 | 580.50 | 583.50 | 583.50 | 154,986 |
18 Apr 2024 | 598.50 | 603.00 | 585.50 | 598.00 | 598.00 | 153,865 |
17 Apr 2024 | 604.00 | 609.00 | 592.50 | 598.50 | 598.50 | 203,665 |
16 Apr 2024 | 585.00 | 605.50 | 582.00 | 605.00 | 605.00 | 181,683 |
15 Apr 2024 | 589.50 | 607.50 | 581.50 | 594.50 | 594.50 | 172,894 |
12 Apr 2024 | 597.50 | 605.00 | 582.00 | 589.50 | 589.50 | 314,591 |
11 Apr 2024 | 610.00 | 610.00 | 580.50 | 597.50 | 597.50 | 524,331 |
10 Apr 2024 | 622.00 | 627.00 | 594.50 | 613.00 | 613.00 | 365,609 |
09 Apr 2024 | 654.50 | 662.50 | 615.00 | 623.00 | 623.00 | 375,500 |
08 Apr 2024 | 636.50 | 658.00 | 635.00 | 654.50 | 654.50 | 200,309 |
05 Apr 2024 | 624.50 | 640.50 | 620.50 | 636.50 | 636.50 | 235,641 |
04 Apr 2024 | 643.50 | 645.00 | 615.00 | 640.50 | 640.50 | 419,234 |
03 Apr 2024 | 643.00 | 659.00 | 639.00 | 648.50 | 648.50 | 305,811 |
02 Apr 2024 | 681.50 | 686.00 | 647.00 | 656.50 | 656.50 | 360,797 |
27 Mar 2024 | 698.00 | 712.00 | 681.00 | 681.50 | 681.50 | 290,377 |
26 Mar 2024 | 700.00 | 711.00 | 694.00 | 698.00 | 698.00 | 225,463 |
25 Mar 2024 | 719.00 | 723.50 | 698.50 | 702.00 | 702.00 | 179,157 |
22 Mar 2024 | 705.00 | 720.00 | 700.00 | 719.00 | 719.00 | 232,033 |
21 Mar 2024 | 698.00 | 714.50 | 678.00 | 711.50 | 711.50 | 575,472 |
20 Mar 2024 | 720.50 | 722.50 | 690.50 | 690.50 | 690.50 | 398,264 |
19 Mar 2024 | 701.00 | 731.00 | 700.00 | 720.50 | 720.50 | 343,886 |
18 Mar 2024 | 699.50 | 708.50 | 695.00 | 697.50 | 697.50 | 226,988 |
15 Mar 2024 | 696.50 | 709.50 | 688.00 | 697.50 | 697.50 | 373,693 |
14 Mar 2024 | 700.00 | 715.50 | 697.50 | 699.00 | 699.00 | 320,459 |
13 Mar 2024 | 700.00 | 702.50 | 680.00 | 696.00 | 696.00 | 296,785 |
12 Mar 2024 | 686.00 | 706.50 | 660.00 | 700.00 | 700.00 | 585,925 |
11 Mar 2024 | 722.00 | 722.50 | 667.50 | 686.00 | 686.00 | 799,893 |
08 Mar 2024 | 739.50 | 748.50 | 726.00 | 736.50 | 736.50 | 402,025 |
07 Mar 2024 | 689.50 | 749.00 | 674.00 | 737.00 | 737.00 | 720,111 |
06 Mar 2024 | 691.50 | 691.50 | 660.50 | 674.50 | 674.50 | 261,913 |
05 Mar 2024 | 675.00 | 707.50 | 672.00 | 684.50 | 684.50 | 779,610 |
04 Mar 2024 | 662.50 | 678.00 | 645.50 | 661.00 | 661.00 | 479,787 |
01 Mar 2024 | 671.50 | 678.50 | 631.50 | 649.00 | 649.00 | 507,164 |
29 Feb 2024 | 649.00 | 715.00 | 639.50 | 664.00 | 664.00 | 980,202 |
28 Feb 2024 | 626.00 | 666.00 | 626.00 | 642.00 | 642.00 | 613,619 |
27 Feb 2024 | 628.00 | 632.00 | 580.00 | 620.00 | 620.00 | 1,462,587 |
26 Feb 2024 | 530.00 | 651.50 | 525.50 | 648.50 | 648.50 | 1,579,502 |
23 Feb 2024 | 468.00 | 481.00 | 468.00 | 478.00 | 478.00 | 176,285 |
22 Feb 2024 | 469.60 | 478.00 | 457.80 | 472.80 | 472.80 | 349,608 |
21 Feb 2024 | 480.20 | 482.00 | 457.60 | 461.60 | 461.60 | 528,743 |
20 Feb 2024 | 488.00 | 496.00 | 477.80 | 486.60 | 486.60 | 380,556 |
19 Feb 2024 | 484.80 | 487.40 | 478.60 | 481.60 | 481.60 | 160,897 |
16 Feb 2024 | 491.40 | 502.00 | 481.20 | 484.80 | 484.80 | 249,894 |
15 Feb 2024 | 478.20 | 492.00 | 474.20 | 491.60 | 491.60 | 269,220 |
14 Feb 2024 | 477.00 | 481.40 | 466.80 | 478.00 | 478.00 | 298,727 |
13 Feb 2024 | 485.00 | 491.00 | 473.60 | 477.60 | 477.60 | 303,507 |
12 Feb 2024 | 498.40 | 500.50 | 466.60 | 485.00 | 485.00 | 546,855 |
09 Feb 2024 | 476.40 | 497.60 | 470.40 | 497.60 | 497.60 | 417,811 |
08 Feb 2024 | 469.00 | 484.80 | 468.40 | 477.20 | 477.20 | 290,305 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |