Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 4,520.00 | 4,520.00 | 4,475.00 | 4,486.00 | 4,486.00 | 106,900 |
25 June 2024 | 4,494.00 | 4,537.00 | 4,486.00 | 4,537.00 | 4,537.00 | 106,800 |
24 June 2024 | 4,505.00 | 4,508.00 | 4,450.00 | 4,484.00 | 4,484.00 | 120,000 |
21 June 2024 | 4,500.00 | 4,525.00 | 4,470.00 | 4,486.00 | 4,486.00 | 210,600 |
20 June 2024 | 4,442.00 | 4,518.00 | 4,442.00 | 4,500.00 | 4,500.00 | 222,700 |
19 June 2024 | 4,370.00 | 4,435.00 | 4,370.00 | 4,429.00 | 4,429.00 | 132,000 |
18 June 2024 | 4,401.00 | 4,454.00 | 4,375.00 | 4,378.00 | 4,378.00 | 133,800 |
17 June 2024 | 4,449.00 | 4,454.00 | 4,373.00 | 4,378.00 | 4,378.00 | 141,400 |
14 June 2024 | 4,298.00 | 4,428.00 | 4,298.00 | 4,414.00 | 4,414.00 | 212,300 |
13 June 2024 | 4,372.00 | 4,397.00 | 4,288.00 | 4,293.00 | 4,293.00 | 158,600 |
12 June 2024 | 4,400.00 | 4,427.00 | 4,385.00 | 4,390.00 | 4,390.00 | 122,000 |
11 June 2024 | 4,388.00 | 4,410.00 | 4,372.00 | 4,375.00 | 4,375.00 | 99,000 |
10 June 2024 | 4,370.00 | 4,389.00 | 4,349.00 | 4,380.00 | 4,380.00 | 146,300 |
07 June 2024 | 4,350.00 | 4,371.00 | 4,331.00 | 4,334.00 | 4,334.00 | 96,400 |
06 June 2024 | 4,354.00 | 4,379.00 | 4,340.00 | 4,355.00 | 4,355.00 | 124,800 |
05 June 2024 | 4,339.00 | 4,362.00 | 4,327.00 | 4,328.00 | 4,328.00 | 175,400 |
04 June 2024 | 4,370.00 | 4,389.00 | 4,332.00 | 4,353.00 | 4,353.00 | 143,600 |
03 June 2024 | 4,365.00 | 4,410.00 | 4,362.00 | 4,379.00 | 4,379.00 | 131,800 |
31 May 2024 | 4,381.00 | 4,395.00 | 4,361.00 | 4,374.00 | 4,374.00 | 155,600 |
30 May 2024 | 4,344.00 | 4,386.00 | 4,322.00 | 4,370.00 | 4,370.00 | 87,200 |
29 May 2024 | 4,399.00 | 4,419.00 | 4,359.00 | 4,360.00 | 4,360.00 | 112,300 |
28 May 2024 | 4,401.00 | 4,438.00 | 4,397.00 | 4,402.00 | 4,402.00 | 91,500 |
27 May 2024 | 4,415.00 | 4,435.00 | 4,388.00 | 4,431.00 | 4,431.00 | 98,200 |
24 May 2024 | 4,380.00 | 4,443.00 | 4,378.00 | 4,410.00 | 4,410.00 | 75,300 |
23 May 2024 | 4,438.00 | 4,438.00 | 4,375.00 | 4,420.00 | 4,420.00 | 135,700 |
22 May 2024 | 4,531.00 | 4,531.00 | 4,441.00 | 4,447.00 | 4,447.00 | 133,600 |
21 May 2024 | 4,565.00 | 4,605.00 | 4,533.00 | 4,534.00 | 4,534.00 | 147,800 |
20 May 2024 | 4,583.00 | 4,600.00 | 4,533.00 | 4,559.00 | 4,559.00 | 182,700 |
17 May 2024 | 4,480.00 | 4,588.00 | 4,480.00 | 4,574.00 | 4,574.00 | 153,000 |
16 May 2024 | 4,480.00 | 4,516.00 | 4,453.00 | 4,512.00 | 4,512.00 | 170,900 |
15 May 2024 | 4,531.00 | 4,536.00 | 4,424.00 | 4,449.00 | 4,449.00 | 221,700 |
14 May 2024 | 4,606.00 | 4,617.00 | 4,445.00 | 4,477.00 | 4,477.00 | 572,200 |
13 May 2024 | 4,660.00 | 4,679.00 | 4,470.00 | 4,676.00 | 4,676.00 | 571,400 |
10 May 2024 | 4,665.00 | 4,677.00 | 4,614.00 | 4,652.00 | 4,652.00 | 172,600 |
09 May 2024 | 4,604.00 | 4,642.00 | 4,570.00 | 4,626.00 | 4,626.00 | 114,500 |
08 May 2024 | 4,642.00 | 4,653.00 | 4,549.00 | 4,592.00 | 4,592.00 | 251,100 |
07 May 2024 | 4,642.00 | 4,678.00 | 4,605.00 | 4,664.00 | 4,664.00 | 266,900 |
02 May 2024 | 4,590.00 | 4,615.00 | 4,548.00 | 4,614.00 | 4,614.00 | 205,000 |
01 May 2024 | 4,569.00 | 4,592.00 | 4,536.00 | 4,572.00 | 4,572.00 | 229,700 |
30 Apr 2024 | 4,559.00 | 4,582.00 | 4,493.00 | 4,568.00 | 4,568.00 | 455,400 |
26 Apr 2024 | 4,357.00 | 4,720.00 | 4,326.00 | 4,543.00 | 4,543.00 | 1,071,400 |
25 Apr 2024 | 4,425.00 | 4,428.00 | 4,361.00 | 4,367.00 | 4,367.00 | 154,000 |
24 Apr 2024 | 4,390.00 | 4,422.00 | 4,376.00 | 4,415.00 | 4,415.00 | 120,300 |
23 Apr 2024 | 4,395.00 | 4,419.00 | 4,360.00 | 4,387.00 | 4,387.00 | 140,900 |
22 Apr 2024 | 4,362.00 | 4,392.00 | 4,333.00 | 4,357.00 | 4,357.00 | 156,400 |
19 Apr 2024 | 4,392.00 | 4,421.00 | 4,292.00 | 4,322.00 | 4,322.00 | 194,700 |
18 Apr 2024 | 4,410.00 | 4,437.00 | 4,396.00 | 4,396.00 | 4,396.00 | 129,600 |
17 Apr 2024 | 4,470.00 | 4,504.00 | 4,432.00 | 4,437.00 | 4,437.00 | 175,800 |
16 Apr 2024 | 4,549.00 | 4,572.00 | 4,454.00 | 4,457.00 | 4,457.00 | 164,400 |
15 Apr 2024 | 4,516.00 | 4,586.00 | 4,510.00 | 4,586.00 | 4,586.00 | 176,600 |
12 Apr 2024 | 4,534.00 | 4,559.00 | 4,517.00 | 4,552.00 | 4,552.00 | 118,400 |
11 Apr 2024 | 4,519.00 | 4,546.00 | 4,476.00 | 4,534.00 | 4,534.00 | 146,000 |
10 Apr 2024 | 4,463.00 | 4,567.00 | 4,463.00 | 4,545.00 | 4,545.00 | 200,700 |
09 Apr 2024 | 4,447.00 | 4,495.00 | 4,447.00 | 4,487.00 | 4,487.00 | 105,700 |
08 Apr 2024 | 4,415.00 | 4,463.00 | 4,408.00 | 4,463.00 | 4,463.00 | 143,500 |
05 Apr 2024 | 4,380.00 | 4,413.00 | 4,342.00 | 4,399.00 | 4,399.00 | 116,700 |
04 Apr 2024 | 4,430.00 | 4,452.00 | 4,415.00 | 4,426.00 | 4,426.00 | 112,600 |
03 Apr 2024 | 4,348.00 | 4,430.00 | 4,339.00 | 4,412.00 | 4,412.00 | 174,000 |
02 Apr 2024 | 4,390.00 | 4,419.00 | 4,351.00 | 4,369.00 | 4,369.00 | 167,100 |
01 Apr 2024 | 4,470.00 | 4,490.00 | 4,384.00 | 4,414.00 | 4,414.00 | 208,400 |
29 Mar 2024 | 4,485.00 | 4,527.00 | 4,465.00 | 4,472.00 | 4,472.00 | 192,000 |
28 Mar 2024 | 4,420.00 | 4,434.00 | 4,342.00 | 4,345.00 | 4,345.00 | 302,900 |
28 Mar 2024 | 140 Dividend | |||||
27 Mar 2024 | 4,567.00 | 4,595.00 | 4,545.00 | 4,569.00 | 4,429.00 | 240,300 |
26 Mar 2024 | 4,531.00 | 4,554.00 | 4,517.00 | 4,543.00 | 4,403.80 | 194,900 |
25 Mar 2024 | 4,569.00 | 4,585.00 | 4,522.00 | 4,556.00 | 4,416.40 | 202,900 |
22 Mar 2024 | 4,583.00 | 4,595.00 | 4,553.00 | 4,590.00 | 4,449.36 | 244,500 |
21 Mar 2024 | 4,565.00 | 4,599.00 | 4,532.00 | 4,544.00 | 4,404.77 | 239,800 |
19 Mar 2024 | 4,482.00 | 4,529.00 | 4,475.00 | 4,529.00 | 4,390.23 | 124,000 |
18 Mar 2024 | 4,488.00 | 4,512.00 | 4,454.00 | 4,500.00 | 4,362.11 | 162,300 |
15 Mar 2024 | 4,442.00 | 4,473.00 | 4,417.00 | 4,458.00 | 4,321.40 | 689,300 |
14 Mar 2024 | 4,441.00 | 4,441.00 | 4,406.00 | 4,437.00 | 4,301.04 | 143,600 |
13 Mar 2024 | 4,500.00 | 4,517.00 | 4,404.00 | 4,427.00 | 4,291.35 | 191,900 |
12 Mar 2024 | 4,507.00 | 4,514.00 | 4,412.00 | 4,483.00 | 4,345.64 | 186,200 |
11 Mar 2024 | 4,501.00 | 4,523.00 | 4,443.00 | 4,486.00 | 4,348.54 | 273,100 |
08 Mar 2024 | 4,449.00 | 4,523.00 | 4,430.00 | 4,514.00 | 4,375.69 | 292,700 |
07 Mar 2024 | 4,569.00 | 4,576.00 | 4,437.00 | 4,454.00 | 4,317.52 | 390,400 |
06 Mar 2024 | 4,550.00 | 4,575.00 | 4,515.00 | 4,562.00 | 4,422.21 | 303,900 |
05 Mar 2024 | 4,580.00 | 4,582.00 | 4,520.00 | 4,545.00 | 4,405.74 | 208,200 |
04 Mar 2024 | 4,540.00 | 4,586.00 | 4,522.00 | 4,568.00 | 4,428.03 | 221,700 |
01 Mar 2024 | 4,506.00 | 4,560.00 | 4,469.00 | 4,541.00 | 4,401.86 | 267,200 |
29 Feb 2024 | 4,540.00 | 4,567.00 | 4,518.00 | 4,541.00 | 4,401.86 | 239,100 |
28 Feb 2024 | 4,500.00 | 4,555.00 | 4,497.00 | 4,533.00 | 4,394.10 | 219,100 |
27 Feb 2024 | 4,475.00 | 4,537.00 | 4,455.00 | 4,467.00 | 4,330.13 | 256,500 |
26 Feb 2024 | 4,541.00 | 4,556.00 | 4,470.00 | 4,489.00 | 4,351.45 | 215,100 |
22 Feb 2024 | 4,526.00 | 4,555.00 | 4,507.00 | 4,526.00 | 4,387.32 | 213,200 |
21 Feb 2024 | 4,597.00 | 4,597.00 | 4,486.00 | 4,514.00 | 4,375.69 | 335,900 |
20 Feb 2024 | 4,591.00 | 4,609.00 | 4,553.00 | 4,570.00 | 4,429.97 | 240,200 |
19 Feb 2024 | 4,421.00 | 4,587.00 | 4,420.00 | 4,587.00 | 4,446.45 | 437,900 |
16 Feb 2024 | 4,402.00 | 4,443.00 | 4,394.00 | 4,422.00 | 4,286.50 | 247,400 |
15 Feb 2024 | 4,379.00 | 4,421.00 | 4,356.00 | 4,402.00 | 4,267.12 | 220,200 |
14 Feb 2024 | 4,400.00 | 4,414.00 | 4,342.00 | 4,367.00 | 4,233.19 | 208,400 |
13 Feb 2024 | 4,345.00 | 4,405.00 | 4,334.00 | 4,376.00 | 4,241.91 | 261,500 |
09 Feb 2024 | 4,385.00 | 4,385.00 | 4,314.00 | 4,314.00 | 4,181.81 | 307,600 |
08 Feb 2024 | 4,488.00 | 4,488.00 | 4,347.00 | 4,396.00 | 4,261.30 | 349,800 |
07 Feb 2024 | 4,400.00 | 4,479.00 | 4,326.00 | 4,458.00 | 4,321.40 | 768,300 |
06 Feb 2024 | 4,096.00 | 4,400.00 | 4,095.00 | 4,357.00 | 4,223.50 | 1,415,800 |
05 Feb 2024 | 4,068.00 | 4,084.00 | 4,046.00 | 4,084.00 | 3,958.86 | 185,500 |
02 Feb 2024 | 4,033.00 | 4,063.00 | 4,016.00 | 4,045.00 | 3,921.06 | 158,500 |
01 Feb 2024 | 4,061.00 | 4,064.00 | 4,022.00 | 4,033.00 | 3,909.42 | 200,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |