Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 4,107.00 | 4,157.00 | 4,103.00 | 4,125.00 | 4,125.00 | 1,664,300 |
01 July 2024 | 4,114.00 | 4,166.00 | 4,109.00 | 4,135.00 | 4,135.00 | 2,097,300 |
28 June 2024 | 4,060.00 | 4,082.00 | 4,035.00 | 4,077.00 | 4,077.00 | 1,603,800 |
27 June 2024 | 4,039.00 | 4,053.00 | 4,022.00 | 4,047.00 | 4,047.00 | 1,278,300 |
26 June 2024 | 4,072.00 | 4,094.00 | 4,046.00 | 4,053.00 | 4,053.00 | 1,954,400 |
25 June 2024 | 4,000.00 | 4,071.00 | 3,986.00 | 4,065.00 | 4,065.00 | 2,021,300 |
24 June 2024 | 3,953.00 | 3,977.00 | 3,929.00 | 3,965.00 | 3,965.00 | 2,379,600 |
21 June 2024 | 3,967.00 | 3,982.00 | 3,941.00 | 3,956.00 | 3,956.00 | 3,178,600 |
20 June 2024 | 3,950.00 | 3,964.00 | 3,925.00 | 3,955.00 | 3,955.00 | 2,374,600 |
19 June 2024 | 3,975.00 | 4,012.00 | 3,975.00 | 3,995.00 | 3,995.00 | 1,129,000 |
18 June 2024 | 4,000.00 | 4,018.00 | 3,956.00 | 3,993.00 | 3,993.00 | 1,625,300 |
17 June 2024 | 4,047.00 | 4,060.00 | 3,990.00 | 4,000.00 | 4,000.00 | 1,435,700 |
14 June 2024 | 4,000.00 | 4,104.00 | 3,992.00 | 4,092.00 | 4,092.00 | 3,337,300 |
13 June 2024 | 4,095.00 | 4,108.00 | 4,003.00 | 4,005.00 | 4,005.00 | 2,704,500 |
12 June 2024 | 4,100.00 | 4,119.00 | 4,094.00 | 4,100.00 | 4,100.00 | 1,443,700 |
11 June 2024 | 4,160.00 | 4,190.00 | 4,141.00 | 4,147.00 | 4,147.00 | 1,020,000 |
10 June 2024 | 4,136.00 | 4,185.00 | 4,136.00 | 4,171.00 | 4,171.00 | 1,160,700 |
07 June 2024 | 4,115.00 | 4,154.00 | 4,112.00 | 4,130.00 | 4,130.00 | 1,572,900 |
06 June 2024 | 4,156.00 | 4,183.00 | 4,115.00 | 4,136.00 | 4,136.00 | 2,580,400 |
05 June 2024 | 4,277.00 | 4,277.00 | 4,178.00 | 4,185.00 | 4,185.00 | 1,782,000 |
04 June 2024 | 4,175.00 | 4,296.00 | 4,171.00 | 4,286.00 | 4,286.00 | 2,042,300 |
03 June 2024 | 4,212.00 | 4,263.00 | 4,193.00 | 4,241.00 | 4,241.00 | 1,793,600 |
31 May 2024 | 4,090.00 | 4,175.00 | 4,073.00 | 4,175.00 | 4,175.00 | 8,118,100 |
30 May 2024 | 4,047.00 | 4,062.00 | 4,007.00 | 4,056.00 | 4,056.00 | 1,888,900 |
29 May 2024 | 4,122.00 | 4,128.00 | 4,053.00 | 4,064.00 | 4,064.00 | 1,939,700 |
28 May 2024 | 4,147.00 | 4,176.00 | 4,121.00 | 4,150.00 | 4,150.00 | 1,148,000 |
27 May 2024 | 4,154.00 | 4,154.00 | 4,101.00 | 4,152.00 | 4,152.00 | 1,267,700 |
24 May 2024 | 4,077.00 | 4,158.00 | 4,076.00 | 4,154.00 | 4,154.00 | 1,601,400 |
23 May 2024 | 4,185.00 | 4,190.00 | 4,133.00 | 4,169.00 | 4,169.00 | 1,353,700 |
22 May 2024 | 4,198.00 | 4,222.00 | 4,177.00 | 4,190.00 | 4,190.00 | 2,491,200 |
21 May 2024 | 4,131.00 | 4,194.00 | 4,124.00 | 4,161.00 | 4,161.00 | 2,075,200 |
20 May 2024 | 4,112.00 | 4,151.00 | 4,085.00 | 4,112.00 | 4,112.00 | 1,846,800 |
17 May 2024 | 4,075.00 | 4,113.00 | 4,063.00 | 4,113.00 | 4,113.00 | 1,561,100 |
16 May 2024 | 4,124.00 | 4,140.00 | 4,069.00 | 4,130.00 | 4,130.00 | 1,764,700 |
15 May 2024 | 4,204.00 | 4,209.00 | 4,105.00 | 4,107.00 | 4,107.00 | 1,643,400 |
14 May 2024 | 4,168.00 | 4,197.00 | 4,108.00 | 4,165.00 | 4,165.00 | 2,494,500 |
13 May 2024 | 4,090.00 | 4,189.00 | 4,064.00 | 4,137.00 | 4,137.00 | 3,559,700 |
10 May 2024 | 4,379.00 | 4,438.00 | 4,263.00 | 4,275.00 | 4,275.00 | 2,485,200 |
09 May 2024 | 4,360.00 | 4,390.00 | 4,335.00 | 4,335.00 | 4,335.00 | 1,453,600 |
08 May 2024 | 4,382.00 | 4,386.00 | 4,284.00 | 4,298.00 | 4,298.00 | 1,750,800 |
07 May 2024 | 4,433.00 | 4,462.00 | 4,374.00 | 4,393.00 | 4,393.00 | 1,410,800 |
02 May 2024 | 4,429.00 | 4,438.00 | 4,384.00 | 4,437.00 | 4,437.00 | 1,239,700 |
01 May 2024 | 4,419.00 | 4,422.00 | 4,381.00 | 4,407.00 | 4,407.00 | 1,078,400 |
30 Apr 2024 | 4,400.00 | 4,445.00 | 4,377.00 | 4,440.00 | 4,440.00 | 1,844,400 |
26 Apr 2024 | 4,292.00 | 4,353.00 | 4,282.00 | 4,350.00 | 4,350.00 | 1,387,600 |
25 Apr 2024 | 4,368.00 | 4,379.00 | 4,280.00 | 4,283.00 | 4,283.00 | 1,247,000 |
24 Apr 2024 | 4,349.00 | 4,369.00 | 4,316.00 | 4,360.00 | 4,360.00 | 1,816,100 |
23 Apr 2024 | 4,359.00 | 4,368.00 | 4,312.00 | 4,338.00 | 4,338.00 | 1,373,100 |
22 Apr 2024 | 4,285.00 | 4,327.00 | 4,255.00 | 4,322.00 | 4,322.00 | 1,736,100 |
19 Apr 2024 | 4,310.00 | 4,324.00 | 4,172.00 | 4,220.00 | 4,220.00 | 1,947,000 |
18 Apr 2024 | 4,300.00 | 4,309.00 | 4,255.00 | 4,307.00 | 4,307.00 | 1,466,600 |
17 Apr 2024 | 4,300.00 | 4,306.00 | 4,240.00 | 4,273.00 | 4,273.00 | 2,111,700 |
16 Apr 2024 | 4,366.00 | 4,371.00 | 4,255.00 | 4,315.00 | 4,315.00 | 1,872,900 |
15 Apr 2024 | 4,310.00 | 4,373.00 | 4,278.00 | 4,373.00 | 4,373.00 | 1,357,500 |
12 Apr 2024 | 4,387.00 | 4,425.00 | 4,356.00 | 4,367.00 | 4,367.00 | 1,588,700 |
11 Apr 2024 | 4,347.00 | 4,384.00 | 4,333.00 | 4,350.00 | 4,350.00 | 1,495,500 |
10 Apr 2024 | 4,383.00 | 4,444.00 | 4,381.00 | 4,419.00 | 4,419.00 | 1,257,900 |
09 Apr 2024 | 4,497.00 | 4,521.00 | 4,421.00 | 4,437.00 | 4,437.00 | 1,242,400 |
08 Apr 2024 | 4,478.00 | 4,510.00 | 4,444.00 | 4,479.00 | 4,479.00 | 1,069,700 |
05 Apr 2024 | 4,417.00 | 4,455.00 | 4,368.00 | 4,453.00 | 4,453.00 | 1,145,400 |
04 Apr 2024 | 4,479.00 | 4,493.00 | 4,424.00 | 4,425.00 | 4,425.00 | 1,351,200 |
03 Apr 2024 | 4,397.00 | 4,450.00 | 4,365.00 | 4,429.00 | 4,429.00 | 1,370,100 |
02 Apr 2024 | 4,415.00 | 4,440.00 | 4,360.00 | 4,392.00 | 4,392.00 | 1,479,300 |
01 Apr 2024 | 4,527.00 | 4,538.00 | 4,401.00 | 4,424.00 | 4,424.00 | 1,434,600 |
29 Mar 2024 | 4,488.00 | 4,545.00 | 4,471.00 | 4,521.00 | 4,521.00 | 593,200 |
28 Mar 2024 | 4,511.00 | 4,558.00 | 4,468.00 | 4,487.00 | 4,487.00 | 1,622,500 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 4,576.00 | 4,601.00 | 4,570.00 | 4,594.00 | 4,594.00 | 2,191,300 |
26 Mar 2024 | 4,518.00 | 4,567.00 | 4,510.00 | 4,533.00 | 4,533.00 | 1,284,000 |
25 Mar 2024 | 4,611.00 | 4,611.00 | 4,520.00 | 4,524.00 | 4,524.00 | 1,562,800 |
22 Mar 2024 | 4,579.00 | 4,611.00 | 4,552.00 | 4,611.00 | 4,611.00 | 1,654,500 |
21 Mar 2024 | 4,589.00 | 4,600.00 | 4,537.00 | 4,575.00 | 4,575.00 | 1,992,000 |
19 Mar 2024 | 4,362.00 | 4,523.00 | 4,362.00 | 4,523.00 | 4,523.00 | 1,893,200 |
18 Mar 2024 | 4,384.00 | 4,411.00 | 4,367.00 | 4,396.00 | 4,396.00 | 1,403,500 |
15 Mar 2024 | 4,290.00 | 4,362.00 | 4,285.00 | 4,362.00 | 4,362.00 | 3,997,500 |
14 Mar 2024 | 4,292.00 | 4,312.00 | 4,262.00 | 4,303.00 | 4,303.00 | 1,320,600 |
13 Mar 2024 | 4,256.00 | 4,290.00 | 4,219.00 | 4,269.00 | 4,269.00 | 1,661,800 |
12 Mar 2024 | 4,248.00 | 4,268.00 | 4,203.00 | 4,251.00 | 4,251.00 | 1,418,000 |
11 Mar 2024 | 4,364.00 | 4,370.00 | 4,216.00 | 4,267.00 | 4,267.00 | 2,149,600 |
08 Mar 2024 | 4,352.00 | 4,430.00 | 4,320.00 | 4,414.00 | 4,414.00 | 2,548,700 |
07 Mar 2024 | 4,316.00 | 4,363.00 | 4,302.00 | 4,350.00 | 4,350.00 | 1,645,100 |
06 Mar 2024 | 4,346.00 | 4,385.00 | 4,326.00 | 4,345.00 | 4,345.00 | 1,939,900 |
05 Mar 2024 | 4,352.00 | 4,357.00 | 4,322.00 | 4,344.00 | 4,344.00 | 1,737,700 |
04 Mar 2024 | 4,390.00 | 4,410.00 | 4,340.00 | 4,350.00 | 4,350.00 | 1,821,500 |
01 Mar 2024 | 4,345.00 | 4,395.00 | 4,318.00 | 4,382.00 | 4,382.00 | 1,463,000 |
29 Feb 2024 | 4,315.00 | 4,347.00 | 4,295.00 | 4,330.00 | 4,330.00 | 2,730,600 |
28 Feb 2024 | 4,290.00 | 4,326.00 | 4,270.00 | 4,321.00 | 4,321.00 | 1,944,600 |
27 Feb 2024 | 4,318.00 | 4,369.00 | 4,281.00 | 4,309.00 | 4,309.00 | 2,024,100 |
26 Feb 2024 | 4,393.00 | 4,422.00 | 4,374.00 | 4,379.00 | 4,379.00 | 1,554,800 |
22 Feb 2024 | 4,362.00 | 4,401.00 | 4,352.00 | 4,393.00 | 4,393.00 | 1,486,300 |
21 Feb 2024 | 4,331.00 | 4,423.00 | 4,331.00 | 4,357.00 | 4,357.00 | 1,846,600 |
20 Feb 2024 | 4,369.00 | 4,382.00 | 4,320.00 | 4,342.00 | 4,342.00 | 1,199,200 |
19 Feb 2024 | 4,318.00 | 4,345.00 | 4,297.00 | 4,337.00 | 4,337.00 | 1,292,000 |
16 Feb 2024 | 4,369.00 | 4,399.00 | 4,329.00 | 4,354.00 | 4,354.00 | 2,119,300 |
15 Feb 2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,299.00 | 4,299.00 | 1,638,600 |
14 Feb 2024 | 4,362.00 | 4,386.00 | 4,276.00 | 4,311.00 | 4,311.00 | 2,148,800 |
13 Feb 2024 | 4,388.00 | 4,419.00 | 4,308.00 | 4,362.00 | 4,362.00 | 2,379,200 |
09 Feb 2024 | 4,365.00 | 4,455.00 | 4,300.00 | 4,335.00 | 4,335.00 | 2,759,600 |
08 Feb 2024 | 4,400.00 | 4,400.00 | 4,320.00 | 4,365.00 | 4,365.00 | 1,596,300 |
07 Feb 2024 | 4,360.00 | 4,404.00 | 4,343.00 | 4,400.00 | 4,400.00 | 1,666,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |