Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | 948.61 | 948.61 | 948.61 | 948.61 | 948.61 | - |
25 June 2024 | 943.31 | 943.31 | 943.31 | 943.31 | 943.31 | - |
24 June 2024 | 936.52 | 936.52 | 936.52 | 936.52 | 936.52 | - |
21 June 2024 | 935.39 | 935.39 | 935.39 | 935.39 | 935.39 | - |
20 June 2024 | 935.06 | 935.06 | 935.06 | 935.06 | 935.06 | - |
19 June 2024 | 934.88 | 934.88 | 934.88 | 934.88 | 934.88 | - |
18 June 2024 | 937.41 | 937.41 | 937.41 | 937.41 | 937.41 | - |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 931.60 | 931.60 | 931.60 | 931.60 | 931.60 | - |
13 June 2024 | 927.76 | 927.76 | 927.76 | 927.76 | 927.76 | - |
12 June 2024 | 925.86 | 925.86 | 925.86 | 925.86 | 925.86 | - |
11 June 2024 | 922.85 | 922.85 | 922.85 | 922.85 | 922.85 | - |
10 June 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - |
07 June 2024 | 918.24 | 918.24 | 918.24 | 918.24 | 918.24 | - |
06 June 2024 | 902.49 | 902.49 | 902.49 | 902.49 | 902.49 | - |
05 June 2024 | 893.93 | 893.93 | 893.93 | 893.93 | 893.93 | - |
04 June 2024 | 863.52 | 863.52 | 863.52 | 863.52 | 863.52 | - |
03 June 2024 | 906.82 | 906.82 | 906.82 | 906.82 | 906.82 | - |
31 May 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - |
30 May 2024 | 886.96 | 886.96 | 886.96 | 886.96 | 886.96 | - |
29 May 2024 | 894.07 | 894.07 | 894.07 | 894.07 | 894.07 | - |
28 May 2024 | 900.85 | 900.85 | 900.85 | 900.85 | 900.85 | - |
27 May 2024 | 904.64 | 904.64 | 904.64 | 904.64 | 904.64 | - |
24 May 2024 | 908.63 | 908.63 | 908.63 | 908.63 | 908.63 | - |
23 May 2024 | 908.18 | 908.18 | 908.18 | 908.18 | 908.18 | - |
22 May 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
21 May 2024 | 898.03 | 898.03 | 898.03 | 898.03 | 898.03 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 900.22 | 900.22 | 900.22 | 900.22 | 900.22 | - |
16 May 2024 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | - |
15 May 2024 | 888.69 | 888.69 | 888.69 | 888.69 | 888.69 | - |
14 May 2024 | 886.34 | 886.34 | 886.34 | 886.34 | 886.34 | - |
13 May 2024 | 883.93 | 883.93 | 883.93 | 883.93 | 883.93 | - |
10 May 2024 | 883.53 | 883.53 | 883.53 | 883.53 | 883.53 | - |
09 May 2024 | 877.71 | 877.71 | 877.71 | 877.71 | 877.71 | - |
08 May 2024 | 889.14 | 889.14 | 889.14 | 889.14 | 889.14 | - |
07 May 2024 | 885.82 | 885.82 | 885.82 | 885.82 | 885.82 | - |
06 May 2024 | 892.14 | 892.14 | 892.14 | 892.14 | 892.14 | - |
03 May 2024 | 893.99 | 893.99 | 893.99 | 893.99 | 893.99 | - |
02 May 2024 | 901.60 | 901.60 | 901.60 | 901.60 | 901.60 | - |
30 Apr 2024 | 901.89 | 901.89 | 901.89 | 901.89 | 901.89 | - |
29 Apr 2024 | 901.73 | 901.73 | 901.73 | 901.73 | 901.73 | - |
26 Apr 2024 | 897.52 | 897.52 | 897.52 | 897.52 | 897.52 | - |
25 Apr 2024 | 901.35 | 901.35 | 901.35 | 901.35 | 901.35 | - |
24 Apr 2024 | 893.73 | 893.73 | 893.73 | 893.73 | 893.73 | - |
23 Apr 2024 | 891.85 | 891.85 | 891.85 | 891.85 | 891.85 | - |
22 Apr 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - |
19 Apr 2024 | 878.33 | 878.33 | 878.33 | 878.33 | 878.33 | - |
18 Apr 2024 | 873.91 | 873.91 | 873.91 | 873.91 | 873.91 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 874.99 | 874.99 | 874.99 | 874.99 | 874.99 | - |
15 Apr 2024 | 877.78 | 877.78 | 877.78 | 877.78 | 877.78 | - |
12 Apr 2024 | 888.52 | 888.52 | 888.52 | 888.52 | 888.52 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 896.69 | 896.69 | 896.69 | 896.69 | 896.69 | - |
09 Apr 2024 | 893.85 | 893.85 | 893.85 | 893.85 | 893.85 | - |
08 Apr 2024 | 892.03 | 892.03 | 892.03 | 892.03 | 892.03 | - |
05 Apr 2024 | 885.78 | 885.78 | 885.78 | 885.78 | 885.78 | - |
04 Apr 2024 | 884.46 | 884.46 | 884.46 | 884.46 | 884.46 | - |
03 Apr 2024 | 881.64 | 881.64 | 881.64 | 881.64 | 881.64 | - |
02 Apr 2024 | 881.24 | 881.24 | 881.24 | 881.24 | 881.24 | - |
28 Mar 2024 | 876.06 | 876.06 | 876.06 | 876.06 | 876.06 | - |
27 Mar 2024 | 870.92 | 870.92 | 870.92 | 870.92 | 870.92 | - |
26 Mar 2024 | 864.48 | 864.48 | 864.48 | 864.48 | 864.48 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 862.35 | 862.35 | 862.35 | 862.35 | 862.35 | - |
21 Mar 2024 | 855.44 | 855.44 | 855.44 | 855.44 | 855.44 | - |
20 Mar 2024 | 847.41 | 847.41 | 847.41 | 847.41 | 847.41 | - |
19 Mar 2024 | 846.94 | 846.94 | 846.94 | 846.94 | 846.94 | - |
18 Mar 2024 | 854.07 | 854.07 | 854.07 | 854.07 | 854.07 | - |
15 Mar 2024 | 852.13 | 852.13 | 852.13 | 852.13 | 852.13 | - |
14 Mar 2024 | 854.98 | 854.98 | 854.98 | 854.98 | 854.98 | - |
13 Mar 2024 | 847.23 | 847.23 | 847.23 | 847.23 | 847.23 | - |
12 Mar 2024 | 864.67 | 864.67 | 864.67 | 864.67 | 864.67 | - |
11 Mar 2024 | 866.91 | 866.91 | 866.91 | 866.91 | 866.91 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 872.14 | 872.14 | 872.14 | 872.14 | 872.14 | - |
06 Mar 2024 | 872.24 | 872.24 | 872.24 | 872.24 | 872.24 | - |
05 Mar 2024 | 870.58 | 870.58 | 870.58 | 870.58 | 870.58 | - |
04 Mar 2024 | 871.99 | 871.99 | 871.99 | 871.99 | 871.99 | - |
01 Mar 2024 | 871.96 | 871.96 | 871.96 | 871.96 | 871.96 | - |
29 Feb 2024 | 863.72 | 863.72 | 863.72 | 863.72 | 863.72 | - |
28 Feb 2024 | 860.54 | 860.54 | 860.54 | 860.54 | 860.54 | - |
27 Feb 2024 | 869.10 | 869.10 | 869.10 | 869.10 | 869.10 | - |
26 Feb 2024 | 867.04 | 867.04 | 867.04 | 867.04 | 867.04 | - |
23 Feb 2024 | 870.32 | 870.32 | 870.32 | 870.32 | 870.32 | - |
22 Feb 2024 | 869.72 | 869.72 | 869.72 | 869.72 | 869.72 | - |
21 Feb 2024 | 864.75 | 864.75 | 864.75 | 864.75 | 864.75 | - |
20 Feb 2024 | 868.42 | 868.42 | 868.42 | 868.42 | 868.42 | - |
19 Feb 2024 | 865.65 | 865.65 | 865.65 | 865.65 | 865.65 | - |
16 Feb 2024 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | - |
15 Feb 2024 | 853.11 | 853.11 | 853.11 | 853.11 | 853.11 | - |
14 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
13 Feb 2024 | 846.58 | 846.58 | 846.58 | 846.58 | 846.58 | - |
12 Feb 2024 | 840.48 | 840.48 | 840.48 | 840.48 | 840.48 | - |
09 Feb 2024 | 850.90 | 850.90 | 850.90 | 850.90 | 850.90 | - |
08 Feb 2024 | 851.96 | 851.96 | 851.96 | 851.96 | 851.96 | - |
07 Feb 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
06 Feb 2024 | 852.74 | 852.74 | 852.74 | 852.74 | 852.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |