Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 3,675.00 | 3,690.00 | 3,650.00 | 3,685.00 | 3,685.00 | 37,600 |
25 June 2024 | 3,655.00 | 3,710.00 | 3,640.00 | 3,655.00 | 3,655.00 | 158,200 |
24 June 2024 | 3,640.00 | 3,710.00 | 3,625.00 | 3,695.00 | 3,695.00 | 196,300 |
21 June 2024 | 3,610.00 | 3,645.00 | 3,600.00 | 3,600.00 | 3,600.00 | 110,900 |
20 June 2024 | 3,610.00 | 3,650.00 | 3,580.00 | 3,640.00 | 3,640.00 | 143,400 |
19 June 2024 | 3,540.00 | 3,585.00 | 3,530.00 | 3,575.00 | 3,575.00 | 112,300 |
18 June 2024 | 3,515.00 | 3,530.00 | 3,485.00 | 3,495.00 | 3,495.00 | 128,700 |
17 June 2024 | 3,525.00 | 3,545.00 | 3,455.00 | 3,515.00 | 3,515.00 | 194,500 |
14 June 2024 | 3,550.00 | 3,585.00 | 3,525.00 | 3,580.00 | 3,580.00 | 148,700 |
13 June 2024 | 3,610.00 | 3,625.00 | 3,530.00 | 3,545.00 | 3,545.00 | 186,500 |
12 June 2024 | 3,605.00 | 3,645.00 | 3,600.00 | 3,625.00 | 3,625.00 | 166,800 |
11 June 2024 | 3,660.00 | 3,665.00 | 3,625.00 | 3,645.00 | 3,645.00 | 184,700 |
10 June 2024 | 3,600.00 | 3,655.00 | 3,570.00 | 3,645.00 | 3,645.00 | 184,400 |
07 June 2024 | 3,575.00 | 3,585.00 | 3,555.00 | 3,580.00 | 3,580.00 | 111,900 |
06 June 2024 | 3,630.00 | 3,640.00 | 3,560.00 | 3,565.00 | 3,565.00 | 176,000 |
05 June 2024 | 3,690.00 | 3,690.00 | 3,625.00 | 3,630.00 | 3,630.00 | 204,600 |
04 June 2024 | 3,640.00 | 3,695.00 | 3,605.00 | 3,690.00 | 3,690.00 | 232,500 |
03 June 2024 | 3,645.00 | 3,680.00 | 3,615.00 | 3,640.00 | 3,640.00 | 110,300 |
31 May 2024 | 3,580.00 | 3,635.00 | 3,575.00 | 3,620.00 | 3,620.00 | 233,600 |
30 May 2024 | 3,590.00 | 3,605.00 | 3,550.00 | 3,585.00 | 3,585.00 | 154,700 |
29 May 2024 | 3,595.00 | 3,620.00 | 3,590.00 | 3,610.00 | 3,610.00 | 121,900 |
28 May 2024 | 3,610.00 | 3,625.00 | 3,565.00 | 3,585.00 | 3,585.00 | 105,800 |
27 May 2024 | 3,555.00 | 3,610.00 | 3,545.00 | 3,610.00 | 3,610.00 | 120,300 |
24 May 2024 | 3,585.00 | 3,590.00 | 3,545.00 | 3,545.00 | 3,545.00 | 162,500 |
23 May 2024 | 3,590.00 | 3,600.00 | 3,525.00 | 3,600.00 | 3,600.00 | 203,800 |
22 May 2024 | 3,640.00 | 3,675.00 | 3,565.00 | 3,575.00 | 3,575.00 | 237,200 |
21 May 2024 | 3,720.00 | 3,760.00 | 3,660.00 | 3,680.00 | 3,680.00 | 201,100 |
20 May 2024 | 3,630.00 | 3,700.00 | 3,620.00 | 3,650.00 | 3,650.00 | 116,600 |
17 May 2024 | 3,575.00 | 3,660.00 | 3,575.00 | 3,645.00 | 3,645.00 | 317,300 |
16 May 2024 | 3,570.00 | 3,620.00 | 3,545.00 | 3,610.00 | 3,610.00 | 411,100 |
15 May 2024 | 3,540.00 | 3,800.00 | 3,540.00 | 3,570.00 | 3,570.00 | 685,700 |
14 May 2024 | 4,090.00 | 4,090.00 | 3,980.00 | 4,030.00 | 4,030.00 | 255,300 |
13 May 2024 | 4,160.00 | 4,190.00 | 4,070.00 | 4,090.00 | 4,090.00 | 144,200 |
10 May 2024 | 4,200.00 | 4,245.00 | 4,180.00 | 4,215.00 | 4,215.00 | 63,300 |
09 May 2024 | 4,110.00 | 4,185.00 | 4,105.00 | 4,170.00 | 4,170.00 | 100,200 |
08 May 2024 | 4,140.00 | 4,155.00 | 4,085.00 | 4,140.00 | 4,140.00 | 78,200 |
07 May 2024 | 4,140.00 | 4,140.00 | 4,085.00 | 4,115.00 | 4,115.00 | 122,600 |
02 May 2024 | 4,070.00 | 4,165.00 | 4,070.00 | 4,140.00 | 4,140.00 | 65,900 |
01 May 2024 | 4,135.00 | 4,160.00 | 4,120.00 | 4,140.00 | 4,140.00 | 59,100 |
30 Apr 2024 | 4,165.00 | 4,200.00 | 4,130.00 | 4,155.00 | 4,155.00 | 69,000 |
26 Apr 2024 | 4,070.00 | 4,140.00 | 4,070.00 | 4,130.00 | 4,130.00 | 87,100 |
25 Apr 2024 | 4,085.00 | 4,130.00 | 4,065.00 | 4,070.00 | 4,070.00 | 67,000 |
24 Apr 2024 | 4,095.00 | 4,175.00 | 4,095.00 | 4,130.00 | 4,130.00 | 127,900 |
23 Apr 2024 | 4,080.00 | 4,100.00 | 4,060.00 | 4,090.00 | 4,090.00 | 66,200 |
22 Apr 2024 | 4,035.00 | 4,080.00 | 4,030.00 | 4,065.00 | 4,065.00 | 72,900 |
19 Apr 2024 | 4,060.00 | 4,075.00 | 3,950.00 | 4,015.00 | 4,015.00 | 102,300 |
18 Apr 2024 | 4,040.00 | 4,095.00 | 4,040.00 | 4,065.00 | 4,065.00 | 78,300 |
17 Apr 2024 | 4,115.00 | 4,115.00 | 4,030.00 | 4,070.00 | 4,070.00 | 87,800 |
16 Apr 2024 | 4,145.00 | 4,205.00 | 4,065.00 | 4,120.00 | 4,120.00 | 120,900 |
15 Apr 2024 | 4,230.00 | 4,260.00 | 4,175.00 | 4,250.00 | 4,250.00 | 118,100 |
12 Apr 2024 | 4,245.00 | 4,265.00 | 4,210.00 | 4,230.00 | 4,230.00 | 63,200 |
11 Apr 2024 | 4,230.00 | 4,240.00 | 4,170.00 | 4,240.00 | 4,240.00 | 73,400 |
10 Apr 2024 | 4,185.00 | 4,250.00 | 4,185.00 | 4,230.00 | 4,230.00 | 86,500 |
09 Apr 2024 | 4,175.00 | 4,195.00 | 4,155.00 | 4,185.00 | 4,185.00 | 58,700 |
08 Apr 2024 | 4,190.00 | 4,195.00 | 4,145.00 | 4,170.00 | 4,170.00 | 64,700 |
05 Apr 2024 | 4,150.00 | 4,165.00 | 4,080.00 | 4,165.00 | 4,165.00 | 100,200 |
04 Apr 2024 | 4,185.00 | 4,250.00 | 4,150.00 | 4,205.00 | 4,205.00 | 155,600 |
03 Apr 2024 | 4,075.00 | 4,175.00 | 4,070.00 | 4,150.00 | 4,150.00 | 249,600 |
02 Apr 2024 | 4,125.00 | 4,125.00 | 4,070.00 | 4,075.00 | 4,075.00 | 104,100 |
01 Apr 2024 | 4,200.00 | 4,205.00 | 4,105.00 | 4,125.00 | 4,125.00 | 91,900 |
29 Mar 2024 | 4,120.00 | 4,195.00 | 4,120.00 | 4,180.00 | 4,180.00 | 66,100 |
28 Mar 2024 | 4,115.00 | 4,165.00 | 4,070.00 | 4,115.00 | 4,115.00 | 203,100 |
28 Mar 2024 | 130 Dividend | |||||
27 Mar 2024 | 4,290.00 | 4,320.00 | 4,235.00 | 4,280.00 | 4,150.00 | 221,800 |
26 Mar 2024 | 4,260.00 | 4,275.00 | 4,225.00 | 4,255.00 | 4,125.76 | 138,000 |
25 Mar 2024 | 4,300.00 | 4,310.00 | 4,270.00 | 4,270.00 | 4,140.30 | 121,100 |
22 Mar 2024 | 4,355.00 | 4,365.00 | 4,270.00 | 4,285.00 | 4,154.85 | 189,700 |
21 Mar 2024 | 4,275.00 | 4,315.00 | 4,240.00 | 4,315.00 | 4,183.94 | 200,500 |
19 Mar 2024 | 4,255.00 | 4,340.00 | 4,210.00 | 4,265.00 | 4,135.46 | 423,400 |
18 Mar 2024 | 4,120.00 | 4,135.00 | 4,045.00 | 4,045.00 | 3,922.14 | 133,300 |
15 Mar 2024 | 4,050.00 | 4,090.00 | 3,995.00 | 4,080.00 | 3,956.07 | 687,700 |
14 Mar 2024 | 4,015.00 | 4,070.00 | 4,000.00 | 4,060.00 | 3,936.68 | 101,000 |
13 Mar 2024 | 4,000.00 | 4,045.00 | 3,940.00 | 3,970.00 | 3,849.42 | 114,100 |
12 Mar 2024 | 4,010.00 | 4,060.00 | 3,985.00 | 4,020.00 | 3,897.90 | 108,500 |
11 Mar 2024 | 4,100.00 | 4,100.00 | 4,010.00 | 4,050.00 | 3,926.99 | 217,500 |
08 Mar 2024 | 3,925.00 | 4,120.00 | 3,925.00 | 4,100.00 | 3,975.47 | 285,400 |
07 Mar 2024 | 3,925.00 | 3,970.00 | 3,890.00 | 3,945.00 | 3,825.18 | 136,300 |
06 Mar 2024 | 3,930.00 | 3,965.00 | 3,905.00 | 3,935.00 | 3,815.48 | 166,000 |
05 Mar 2024 | 3,880.00 | 3,920.00 | 3,850.00 | 3,890.00 | 3,771.85 | 123,800 |
04 Mar 2024 | 3,880.00 | 3,885.00 | 3,825.00 | 3,860.00 | 3,742.76 | 212,900 |
01 Mar 2024 | 3,895.00 | 3,940.00 | 3,895.00 | 3,915.00 | 3,796.09 | 162,000 |
29 Feb 2024 | 3,885.00 | 4,005.00 | 3,870.00 | 3,955.00 | 3,834.87 | 334,800 |
28 Feb 2024 | 3,825.00 | 3,895.00 | 3,815.00 | 3,835.00 | 3,718.52 | 155,300 |
27 Feb 2024 | 3,815.00 | 3,855.00 | 3,805.00 | 3,810.00 | 3,694.28 | 134,400 |
26 Feb 2024 | 3,800.00 | 3,815.00 | 3,765.00 | 3,810.00 | 3,694.28 | 148,100 |
22 Feb 2024 | 3,800.00 | 3,800.00 | 3,740.00 | 3,770.00 | 3,655.49 | 208,000 |
21 Feb 2024 | 3,870.00 | 3,875.00 | 3,780.00 | 3,805.00 | 3,689.43 | 130,300 |
20 Feb 2024 | 3,880.00 | 3,905.00 | 3,835.00 | 3,845.00 | 3,728.21 | 86,600 |
19 Feb 2024 | 3,795.00 | 3,890.00 | 3,795.00 | 3,865.00 | 3,747.61 | 83,600 |
16 Feb 2024 | 3,825.00 | 3,845.00 | 3,770.00 | 3,790.00 | 3,674.88 | 190,400 |
15 Feb 2024 | 3,925.00 | 3,970.00 | 3,830.00 | 3,830.00 | 3,713.67 | 130,800 |
14 Feb 2024 | 3,970.00 | 3,980.00 | 3,830.00 | 3,925.00 | 3,805.78 | 370,200 |
13 Feb 2024 | 3,830.00 | 3,845.00 | 3,775.00 | 3,830.00 | 3,713.67 | 170,800 |
09 Feb 2024 | 3,865.00 | 3,910.00 | 3,825.00 | 3,855.00 | 3,737.91 | 153,800 |
08 Feb 2024 | 3,970.00 | 3,970.00 | 3,860.00 | 3,865.00 | 3,747.61 | 162,800 |
07 Feb 2024 | 3,915.00 | 3,960.00 | 3,895.00 | 3,940.00 | 3,820.33 | 133,200 |
06 Feb 2024 | 3,840.00 | 3,940.00 | 3,835.00 | 3,910.00 | 3,791.24 | 122,300 |
05 Feb 2024 | 3,835.00 | 3,875.00 | 3,815.00 | 3,860.00 | 3,742.76 | 118,800 |
02 Feb 2024 | 3,790.00 | 3,810.00 | 3,745.00 | 3,785.00 | 3,670.04 | 138,300 |
01 Feb 2024 | 3,820.00 | 3,840.00 | 3,780.00 | 3,820.00 | 3,703.97 | 105,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |