Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 2,976.00 | 3,025.00 | 2,961.00 | 2,979.00 | 2,979.00 | 191,400 |
04 July 2024 | 2,994.00 | 3,050.00 | 2,976.00 | 3,010.00 | 3,010.00 | 243,000 |
03 July 2024 | 2,971.00 | 3,010.00 | 2,955.00 | 2,981.00 | 2,981.00 | 275,600 |
02 July 2024 | 2,971.00 | 2,986.00 | 2,911.00 | 2,973.00 | 2,973.00 | 311,300 |
01 July 2024 | 3,120.00 | 3,125.00 | 2,971.00 | 2,979.00 | 2,979.00 | 311,400 |
28 June 2024 | 3,055.00 | 3,080.00 | 3,020.00 | 3,070.00 | 3,070.00 | 197,800 |
27 June 2024 | 3,040.00 | 3,090.00 | 3,015.00 | 3,025.00 | 3,025.00 | 157,400 |
26 June 2024 | 3,040.00 | 3,060.00 | 3,010.00 | 3,060.00 | 3,060.00 | 175,600 |
25 June 2024 | 3,025.00 | 3,060.00 | 2,996.00 | 3,045.00 | 3,045.00 | 180,800 |
24 June 2024 | 3,050.00 | 3,080.00 | 3,010.00 | 3,045.00 | 3,045.00 | 114,800 |
21 June 2024 | 3,090.00 | 3,105.00 | 3,000.00 | 3,040.00 | 3,040.00 | 338,000 |
20 June 2024 | 3,065.00 | 3,130.00 | 3,060.00 | 3,095.00 | 3,095.00 | 167,600 |
19 June 2024 | 3,100.00 | 3,130.00 | 3,055.00 | 3,080.00 | 3,080.00 | 249,100 |
18 June 2024 | 3,185.00 | 3,235.00 | 3,105.00 | 3,105.00 | 3,105.00 | 266,500 |
17 June 2024 | 3,180.00 | 3,190.00 | 3,100.00 | 3,190.00 | 3,190.00 | 335,400 |
14 June 2024 | 3,120.00 | 3,260.00 | 3,115.00 | 3,215.00 | 3,215.00 | 432,500 |
13 June 2024 | 3,425.00 | 3,425.00 | 3,130.00 | 3,130.00 | 3,130.00 | 568,400 |
12 June 2024 | 3,120.00 | 3,360.00 | 3,120.00 | 3,285.00 | 3,285.00 | 627,700 |
11 June 2024 | 3,130.00 | 3,170.00 | 3,105.00 | 3,110.00 | 3,110.00 | 287,100 |
10 June 2024 | 3,070.00 | 3,125.00 | 3,045.00 | 3,095.00 | 3,095.00 | 330,700 |
07 June 2024 | 2,894.00 | 3,075.00 | 2,876.00 | 3,025.00 | 3,025.00 | 531,800 |
06 June 2024 | 3,090.00 | 3,100.00 | 2,938.00 | 2,944.00 | 2,944.00 | 472,400 |
05 June 2024 | 3,180.00 | 3,220.00 | 3,035.00 | 3,045.00 | 3,045.00 | 554,700 |
04 June 2024 | 3,360.00 | 3,405.00 | 3,210.00 | 3,225.00 | 3,225.00 | 429,100 |
03 June 2024 | 3,465.00 | 3,485.00 | 3,315.00 | 3,355.00 | 3,355.00 | 469,000 |
31 May 2024 | 3,265.00 | 3,370.00 | 3,265.00 | 3,270.00 | 3,270.00 | 1,435,100 |
30 May 2024 | 3,210.00 | 3,310.00 | 3,190.00 | 3,280.00 | 3,280.00 | 251,900 |
29 May 2024 | 3,425.00 | 3,460.00 | 3,240.00 | 3,280.00 | 3,280.00 | 430,300 |
28 May 2024 | 3,400.00 | 3,520.00 | 3,370.00 | 3,385.00 | 3,385.00 | 400,900 |
27 May 2024 | 3,270.00 | 3,365.00 | 3,210.00 | 3,360.00 | 3,360.00 | 288,200 |
24 May 2024 | 3,220.00 | 3,285.00 | 3,145.00 | 3,175.00 | 3,175.00 | 366,300 |
23 May 2024 | 3,320.00 | 3,395.00 | 3,215.00 | 3,335.00 | 3,335.00 | 272,500 |
22 May 2024 | 3,280.00 | 3,380.00 | 3,225.00 | 3,255.00 | 3,255.00 | 272,200 |
21 May 2024 | 3,300.00 | 3,425.00 | 3,285.00 | 3,335.00 | 3,335.00 | 393,300 |
20 May 2024 | 3,150.00 | 3,295.00 | 3,150.00 | 3,270.00 | 3,270.00 | 317,200 |
17 May 2024 | 3,100.00 | 3,145.00 | 3,075.00 | 3,100.00 | 3,100.00 | 206,800 |
16 May 2024 | 3,075.00 | 3,245.00 | 3,065.00 | 3,155.00 | 3,155.00 | 262,200 |
15 May 2024 | 3,160.00 | 3,190.00 | 3,055.00 | 3,080.00 | 3,080.00 | 259,500 |
14 May 2024 | 3,215.00 | 3,285.00 | 3,025.00 | 3,125.00 | 3,125.00 | 377,500 |
13 May 2024 | 3,125.00 | 3,325.00 | 3,115.00 | 3,215.00 | 3,215.00 | 652,000 |
10 May 2024 | 3,050.00 | 3,370.00 | 3,050.00 | 3,140.00 | 3,140.00 | 1,236,900 |
09 May 2024 | 2,721.00 | 3,165.00 | 2,688.00 | 3,100.00 | 3,100.00 | 1,693,600 |
08 May 2024 | 2,779.00 | 2,825.00 | 2,723.00 | 2,754.00 | 2,754.00 | 291,700 |
07 May 2024 | 2,751.00 | 2,777.00 | 2,710.00 | 2,757.00 | 2,757.00 | 208,300 |
02 May 2024 | 2,701.00 | 2,742.00 | 2,691.00 | 2,727.00 | 2,727.00 | 160,700 |
01 May 2024 | 2,749.00 | 2,765.00 | 2,706.00 | 2,721.00 | 2,721.00 | 301,100 |
30 Apr 2024 | 2,755.00 | 2,824.00 | 2,721.00 | 2,799.00 | 2,799.00 | 341,100 |
26 Apr 2024 | 2,682.00 | 2,776.00 | 2,655.00 | 2,746.00 | 2,746.00 | 307,900 |
25 Apr 2024 | 2,660.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,670.00 | 196,700 |
24 Apr 2024 | 2,699.00 | 2,707.00 | 2,620.00 | 2,672.00 | 2,672.00 | 225,100 |
23 Apr 2024 | 2,659.00 | 2,672.00 | 2,582.00 | 2,648.00 | 2,648.00 | 175,700 |
22 Apr 2024 | 2,665.00 | 2,736.00 | 2,605.00 | 2,653.00 | 2,653.00 | 231,100 |
19 Apr 2024 | 2,645.00 | 2,696.00 | 2,565.00 | 2,642.00 | 2,642.00 | 301,400 |
18 Apr 2024 | 2,600.00 | 2,683.00 | 2,572.00 | 2,667.00 | 2,667.00 | 265,100 |
17 Apr 2024 | 2,688.00 | 2,700.00 | 2,557.00 | 2,642.00 | 2,642.00 | 407,900 |
16 Apr 2024 | 2,814.00 | 2,816.00 | 2,687.00 | 2,688.00 | 2,688.00 | 443,600 |
15 Apr 2024 | 2,825.00 | 2,882.00 | 2,817.00 | 2,864.00 | 2,864.00 | 318,800 |
12 Apr 2024 | 2,865.00 | 2,873.00 | 2,770.00 | 2,825.00 | 2,825.00 | 294,600 |
11 Apr 2024 | 2,750.00 | 2,815.00 | 2,740.00 | 2,815.00 | 2,815.00 | 327,900 |
10 Apr 2024 | 2,710.00 | 2,808.00 | 2,705.00 | 2,784.00 | 2,784.00 | 532,100 |
09 Apr 2024 | 2,682.00 | 2,704.00 | 2,652.00 | 2,681.00 | 2,681.00 | 337,900 |
08 Apr 2024 | 2,580.00 | 2,715.00 | 2,580.00 | 2,712.00 | 2,712.00 | 497,400 |
05 Apr 2024 | 2,463.00 | 2,558.00 | 2,422.00 | 2,535.00 | 2,535.00 | 331,200 |
04 Apr 2024 | 2,487.00 | 2,564.00 | 2,453.00 | 2,513.00 | 2,513.00 | 347,000 |
03 Apr 2024 | 2,405.00 | 2,457.00 | 2,386.00 | 2,437.00 | 2,437.00 | 242,000 |
02 Apr 2024 | 2,488.00 | 2,509.00 | 2,403.00 | 2,425.00 | 2,425.00 | 228,000 |
01 Apr 2024 | 2,500.00 | 2,536.00 | 2,409.00 | 2,423.00 | 2,423.00 | 205,800 |
29 Mar 2024 | 2,430.00 | 2,477.00 | 2,430.00 | 2,470.00 | 2,470.00 | 172,500 |
28 Mar 2024 | 2,425.00 | 2,436.00 | 2,361.00 | 2,400.00 | 2,400.00 | 264,700 |
28 Mar 2024 | 48 Dividend | |||||
27 Mar 2024 | 2,458.00 | 2,523.00 | 2,445.00 | 2,470.00 | 2,422.00 | 341,600 |
26 Mar 2024 | 2,436.00 | 2,470.00 | 2,406.00 | 2,442.00 | 2,394.54 | 263,100 |
25 Mar 2024 | 2,468.00 | 2,478.00 | 2,420.00 | 2,455.00 | 2,407.29 | 298,000 |
22 Mar 2024 | 2,437.00 | 2,499.00 | 2,428.00 | 2,451.00 | 2,403.37 | 450,000 |
21 Mar 2024 | 2,327.00 | 2,406.00 | 2,307.00 | 2,403.00 | 2,356.30 | 487,500 |
19 Mar 2024 | 2,266.00 | 2,332.00 | 2,205.00 | 2,306.00 | 2,261.19 | 751,800 |
18 Mar 2024 | 2,153.00 | 2,320.00 | 2,083.00 | 2,316.00 | 2,270.99 | 711,500 |
15 Mar 2024 | 2,119.00 | 2,182.00 | 2,011.00 | 2,152.00 | 2,110.18 | 982,100 |
14 Mar 2024 | 2,022.00 | 2,044.00 | 2,017.00 | 2,037.00 | 1,997.41 | 146,100 |
13 Mar 2024 | 2,049.00 | 2,063.00 | 1,999.00 | 2,022.00 | 1,982.71 | 288,400 |
12 Mar 2024 | 1,940.00 | 2,019.00 | 1,930.00 | 2,019.00 | 1,979.76 | 264,700 |
11 Mar 2024 | 1,935.00 | 1,943.00 | 1,905.00 | 1,936.00 | 1,898.38 | 163,000 |
08 Mar 2024 | 1,890.00 | 1,978.00 | 1,890.00 | 1,972.00 | 1,933.68 | 199,700 |
07 Mar 2024 | 1,894.00 | 1,895.00 | 1,854.00 | 1,872.00 | 1,835.62 | 81,500 |
06 Mar 2024 | 1,866.00 | 1,900.00 | 1,855.00 | 1,881.00 | 1,844.45 | 104,600 |
05 Mar 2024 | 1,830.00 | 1,869.00 | 1,827.00 | 1,867.00 | 1,830.72 | 99,200 |
04 Mar 2024 | 1,854.00 | 1,855.00 | 1,821.00 | 1,837.00 | 1,801.30 | 100,500 |
01 Mar 2024 | 1,870.00 | 1,875.00 | 1,843.00 | 1,854.00 | 1,817.97 | 74,400 |
29 Feb 2024 | 1,910.00 | 1,918.00 | 1,849.00 | 1,857.00 | 1,820.91 | 122,500 |
28 Feb 2024 | 1,868.00 | 1,912.00 | 1,861.00 | 1,908.00 | 1,870.92 | 142,100 |
27 Feb 2024 | 1,845.00 | 1,905.00 | 1,821.00 | 1,894.00 | 1,857.19 | 225,000 |
26 Feb 2024 | 1,876.00 | 1,879.00 | 1,806.00 | 1,812.00 | 1,776.79 | 174,400 |
22 Feb 2024 | 1,863.00 | 1,874.00 | 1,841.00 | 1,853.00 | 1,816.99 | 91,000 |
21 Feb 2024 | 1,807.00 | 1,849.00 | 1,807.00 | 1,830.00 | 1,794.44 | 120,100 |
20 Feb 2024 | 1,800.00 | 1,820.00 | 1,790.00 | 1,816.00 | 1,780.71 | 129,100 |
19 Feb 2024 | 1,772.00 | 1,811.00 | 1,766.00 | 1,811.00 | 1,775.81 | 127,200 |
16 Feb 2024 | 1,758.00 | 1,781.00 | 1,735.00 | 1,772.00 | 1,737.56 | 96,700 |
15 Feb 2024 | 1,790.00 | 1,791.00 | 1,720.00 | 1,728.00 | 1,694.42 | 171,000 |
14 Feb 2024 | 1,772.00 | 1,789.00 | 1,753.00 | 1,776.00 | 1,741.49 | 147,400 |
13 Feb 2024 | 1,814.00 | 1,814.00 | 1,751.00 | 1,767.00 | 1,732.66 | 250,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |