Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 927.00 | 960.00 | 927.00 | 945.00 | 945.00 | 13,800 |
27 June 2024 | 885.00 | 936.00 | 885.00 | 927.00 | 927.00 | 9,100 |
26 June 2024 | 888.00 | 906.00 | 876.00 | 890.00 | 890.00 | 7,600 |
25 June 2024 | 895.00 | 912.00 | 890.00 | 894.00 | 894.00 | 6,400 |
24 June 2024 | 870.00 | 891.00 | 861.00 | 891.00 | 891.00 | 6,000 |
21 June 2024 | 904.00 | 925.00 | 879.00 | 879.00 | 879.00 | 9,000 |
20 June 2024 | 934.00 | 943.00 | 903.00 | 904.00 | 904.00 | 3,900 |
19 June 2024 | 925.00 | 927.00 | 914.00 | 922.00 | 922.00 | 3,900 |
18 June 2024 | 926.00 | 979.00 | 925.00 | 928.00 | 928.00 | 23,600 |
17 June 2024 | 887.00 | 968.00 | 887.00 | 929.00 | 929.00 | 30,300 |
14 June 2024 | 906.00 | 907.00 | 873.00 | 896.00 | 896.00 | 7,500 |
13 June 2024 | 925.00 | 940.00 | 907.00 | 909.00 | 909.00 | 8,600 |
12 June 2024 | 916.00 | 945.00 | 909.00 | 914.00 | 914.00 | 21,400 |
11 June 2024 | 890.00 | 907.00 | 878.00 | 907.00 | 907.00 | 13,000 |
10 June 2024 | 851.00 | 900.00 | 851.00 | 875.00 | 875.00 | 11,100 |
07 June 2024 | 836.00 | 862.00 | 836.00 | 848.00 | 848.00 | 2,100 |
06 June 2024 | 870.00 | 885.00 | 841.00 | 842.00 | 842.00 | 6,600 |
05 June 2024 | 871.00 | 871.00 | 846.00 | 863.00 | 863.00 | 4,600 |
04 June 2024 | 858.00 | 876.00 | 845.00 | 876.00 | 876.00 | 6,700 |
03 June 2024 | 869.00 | 889.00 | 822.00 | 864.00 | 864.00 | 44,100 |
31 May 2024 | 799.00 | 825.00 | 795.00 | 824.00 | 824.00 | 4,500 |
30 May 2024 | 766.00 | 800.00 | 766.00 | 800.00 | 800.00 | 4,200 |
29 May 2024 | 794.00 | 803.00 | 781.00 | 784.00 | 784.00 | 4,900 |
28 May 2024 | 810.00 | 810.00 | 781.00 | 807.00 | 807.00 | 10,400 |
27 May 2024 | 832.00 | 846.00 | 802.00 | 810.00 | 810.00 | 8,700 |
24 May 2024 | 822.00 | 862.00 | 820.00 | 847.00 | 847.00 | 11,300 |
23 May 2024 | 880.00 | 895.00 | 849.00 | 852.00 | 852.00 | 10,600 |
22 May 2024 | 880.00 | 880.00 | 850.00 | 879.00 | 879.00 | 4,400 |
21 May 2024 | 876.00 | 914.00 | 856.00 | 880.00 | 880.00 | 33,900 |
20 May 2024 | 853.00 | 873.00 | 839.00 | 863.00 | 863.00 | 14,700 |
17 May 2024 | 835.00 | 858.00 | 815.00 | 853.00 | 853.00 | 21,600 |
16 May 2024 | 840.00 | 842.00 | 800.00 | 835.00 | 835.00 | 33,200 |
15 May 2024 | 777.00 | 798.00 | 758.00 | 783.00 | 783.00 | 9,700 |
14 May 2024 | 730.00 | 769.00 | 726.00 | 765.00 | 765.00 | 9,100 |
13 May 2024 | 757.00 | 769.00 | 750.00 | 759.00 | 759.00 | 4,100 |
10 May 2024 | 765.00 | 779.00 | 761.00 | 764.00 | 764.00 | 3,300 |
09 May 2024 | 768.00 | 780.00 | 765.00 | 769.00 | 769.00 | 7,000 |
08 May 2024 | 779.00 | 789.00 | 772.00 | 780.00 | 780.00 | 1,900 |
07 May 2024 | 779.00 | 790.00 | 765.00 | 783.00 | 783.00 | 20,400 |
02 May 2024 | 788.00 | 799.00 | 779.00 | 779.00 | 779.00 | 3,200 |
01 May 2024 | 800.00 | 800.00 | 790.00 | 791.00 | 791.00 | 2,000 |
30 Apr 2024 | 804.00 | 804.00 | 786.00 | 800.00 | 800.00 | 3,400 |
26 Apr 2024 | 784.00 | 795.00 | 783.00 | 795.00 | 795.00 | 1,800 |
25 Apr 2024 | 793.00 | 799.00 | 785.00 | 794.00 | 794.00 | 2,800 |
24 Apr 2024 | 796.00 | 818.00 | 795.00 | 797.00 | 797.00 | 5,300 |
23 Apr 2024 | 799.00 | 800.00 | 782.00 | 791.00 | 791.00 | 3,400 |
22 Apr 2024 | 814.00 | 814.00 | 786.00 | 786.00 | 786.00 | 5,900 |
19 Apr 2024 | 817.00 | 822.00 | 777.00 | 789.00 | 789.00 | 18,200 |
18 Apr 2024 | 800.00 | 809.00 | 795.00 | 802.00 | 802.00 | 2,700 |
17 Apr 2024 | 788.00 | 812.00 | 788.00 | 800.00 | 800.00 | 11,600 |
16 Apr 2024 | 790.00 | 792.00 | 766.00 | 781.00 | 781.00 | 5,800 |
15 Apr 2024 | 795.00 | 803.00 | 782.00 | 790.00 | 790.00 | 7,800 |
12 Apr 2024 | 778.00 | 806.00 | 768.00 | 800.00 | 800.00 | 13,700 |
11 Apr 2024 | 780.00 | 780.00 | 760.00 | 761.00 | 761.00 | 4,300 |
10 Apr 2024 | 774.00 | 794.00 | 769.00 | 776.00 | 776.00 | 2,000 |
09 Apr 2024 | 783.00 | 785.00 | 765.00 | 778.00 | 778.00 | 7,700 |
08 Apr 2024 | 720.00 | 779.00 | 720.00 | 776.00 | 776.00 | 15,400 |
05 Apr 2024 | 723.00 | 748.00 | 723.00 | 723.00 | 723.00 | 8,400 |
04 Apr 2024 | 757.00 | 757.00 | 733.00 | 747.00 | 747.00 | 13,400 |
03 Apr 2024 | 759.00 | 776.00 | 741.00 | 757.00 | 757.00 | 8,400 |
02 Apr 2024 | 793.00 | 797.00 | 768.00 | 768.00 | 768.00 | 9,600 |
01 Apr 2024 | 817.00 | 817.00 | 790.00 | 792.00 | 792.00 | 6,100 |
29 Mar 2024 | 812.00 | 815.00 | 781.00 | 802.00 | 802.00 | 13,700 |
28 Mar 2024 | 807.00 | 828.00 | 807.00 | 811.00 | 811.00 | 2,100 |
27 Mar 2024 | 806.00 | 826.00 | 806.00 | 807.00 | 807.00 | 6,600 |
26 Mar 2024 | 782.00 | 810.00 | 782.00 | 806.00 | 806.00 | 11,100 |
25 Mar 2024 | 805.00 | 810.00 | 789.00 | 789.00 | 789.00 | 11,300 |
22 Mar 2024 | 827.00 | 828.00 | 787.00 | 810.00 | 810.00 | 21,500 |
21 Mar 2024 | 859.00 | 859.00 | 828.00 | 831.00 | 831.00 | 13,400 |
19 Mar 2024 | 843.00 | 857.00 | 836.00 | 857.00 | 857.00 | 6,000 |
18 Mar 2024 | 823.00 | 845.00 | 822.00 | 838.00 | 838.00 | 8,800 |
15 Mar 2024 | 822.00 | 850.00 | 816.00 | 832.00 | 832.00 | 14,800 |
14 Mar 2024 | 853.00 | 854.00 | 813.00 | 813.00 | 813.00 | 31,400 |
13 Mar 2024 | 900.00 | 920.00 | 860.00 | 860.00 | 860.00 | 35,600 |
12 Mar 2024 | 852.00 | 894.00 | 852.00 | 880.00 | 880.00 | 35,200 |
11 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 73,900 |
08 Mar 2024 | 828.00 | 878.00 | 800.00 | 856.00 | 856.00 | 57,700 |
07 Mar 2024 | 908.00 | 908.00 | 821.00 | 832.00 | 832.00 | 95,200 |
06 Mar 2024 | 834.00 | 886.00 | 814.00 | 886.00 | 886.00 | 55,900 |
05 Mar 2024 | 780.00 | 848.00 | 771.00 | 845.00 | 845.00 | 45,400 |
04 Mar 2024 | 770.00 | 834.00 | 770.00 | 779.00 | 779.00 | 73,400 |
01 Mar 2024 | 750.00 | 765.00 | 737.00 | 764.00 | 764.00 | 40,400 |
29 Feb 2024 | 716.00 | 737.00 | 715.00 | 737.00 | 737.00 | 16,900 |
28 Feb 2024 | 720.00 | 738.00 | 701.00 | 712.00 | 712.00 | 25,600 |
27 Feb 2024 | 749.00 | 758.00 | 713.00 | 720.00 | 720.00 | 40,000 |
26 Feb 2024 | 703.00 | 753.00 | 694.00 | 749.00 | 749.00 | 63,500 |
22 Feb 2024 | 743.00 | 743.00 | 697.00 | 705.00 | 705.00 | 70,900 |
21 Feb 2024 | 664.00 | 750.00 | 653.00 | 744.00 | 744.00 | 72,900 |
20 Feb 2024 | 617.00 | 670.00 | 617.00 | 664.00 | 664.00 | 48,400 |
19 Feb 2024 | 588.00 | 635.00 | 585.00 | 619.00 | 619.00 | 44,400 |
16 Feb 2024 | 585.00 | 594.00 | 546.00 | 578.00 | 578.00 | 104,800 |
15 Feb 2024 | 639.00 | 640.00 | 584.00 | 584.00 | 584.00 | 99,700 |
14 Feb 2024 | 651.00 | 702.00 | 642.00 | 658.00 | 658.00 | 63,100 |
13 Feb 2024 | 677.00 | 677.00 | 655.00 | 656.00 | 656.00 | 17,400 |
09 Feb 2024 | 702.00 | 702.00 | 673.00 | 677.00 | 677.00 | 19,100 |
08 Feb 2024 | 706.00 | 710.00 | 690.00 | 709.00 | 709.00 | 8,600 |
07 Feb 2024 | 715.00 | 715.00 | 702.00 | 712.00 | 712.00 | 6,500 |
06 Feb 2024 | 715.00 | 715.00 | 699.00 | 715.00 | 715.00 | 5,200 |
05 Feb 2024 | 711.00 | 722.00 | 703.00 | 715.00 | 715.00 | 7,900 |
02 Feb 2024 | 696.00 | 723.00 | 682.00 | 711.00 | 711.00 | 22,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |