Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,678.00 | 2,803.00 | 2,669.00 | 2,800.00 | 2,800.00 | 83,900 |
27 June 2024 | 2,607.00 | 2,720.00 | 2,607.00 | 2,691.00 | 2,691.00 | 98,600 |
27 June 2024 | 35 Dividend | |||||
26 June 2024 | 2,750.00 | 2,750.00 | 2,656.00 | 2,692.00 | 2,657.00 | 108,100 |
25 June 2024 | 2,655.00 | 2,780.00 | 2,618.00 | 2,760.00 | 2,724.12 | 278,100 |
24 June 2024 | 2,350.00 | 2,700.00 | 2,331.00 | 2,629.00 | 2,594.82 | 618,800 |
21 June 2024 | 2,348.00 | 2,386.00 | 2,341.00 | 2,341.00 | 2,310.56 | 18,800 |
20 June 2024 | 2,373.00 | 2,373.00 | 2,330.00 | 2,345.00 | 2,314.51 | 24,200 |
19 June 2024 | 2,398.00 | 2,420.00 | 2,357.00 | 2,368.00 | 2,337.21 | 25,300 |
18 June 2024 | 2,448.00 | 2,448.00 | 2,363.00 | 2,379.00 | 2,348.07 | 33,600 |
17 June 2024 | 2,445.00 | 2,455.00 | 2,416.00 | 2,429.00 | 2,397.42 | 20,800 |
14 June 2024 | 2,413.00 | 2,448.00 | 2,411.00 | 2,437.00 | 2,405.32 | 11,500 |
13 June 2024 | 2,461.00 | 2,463.00 | 2,413.00 | 2,413.00 | 2,381.63 | 17,500 |
12 June 2024 | 2,480.00 | 2,510.00 | 2,458.00 | 2,461.00 | 2,429.00 | 28,500 |
11 June 2024 | 2,485.00 | 2,505.00 | 2,460.00 | 2,479.00 | 2,446.77 | 30,700 |
10 June 2024 | 2,409.00 | 2,460.00 | 2,400.00 | 2,460.00 | 2,428.02 | 16,500 |
07 June 2024 | 2,430.00 | 2,470.00 | 2,392.00 | 2,408.00 | 2,376.69 | 38,500 |
06 June 2024 | 2,460.00 | 2,475.00 | 2,419.00 | 2,430.00 | 2,398.41 | 26,700 |
05 June 2024 | 2,415.00 | 2,470.00 | 2,397.00 | 2,459.00 | 2,427.03 | 34,400 |
04 June 2024 | 2,392.00 | 2,415.00 | 2,380.00 | 2,395.00 | 2,363.86 | 28,800 |
03 June 2024 | 2,381.00 | 2,395.00 | 2,361.00 | 2,392.00 | 2,360.90 | 25,200 |
31 May 2024 | 2,329.00 | 2,365.00 | 2,329.00 | 2,360.00 | 2,329.32 | 34,400 |
30 May 2024 | 2,344.00 | 2,368.00 | 2,290.00 | 2,308.00 | 2,277.99 | 40,400 |
29 May 2024 | 2,374.00 | 2,374.00 | 2,323.00 | 2,340.00 | 2,309.58 | 29,100 |
28 May 2024 | 2,375.00 | 2,414.00 | 2,359.00 | 2,371.00 | 2,340.17 | 40,000 |
27 May 2024 | 2,349.00 | 2,375.00 | 2,326.00 | 2,375.00 | 2,344.12 | 40,900 |
24 May 2024 | 2,286.00 | 2,331.00 | 2,286.00 | 2,316.00 | 2,285.89 | 24,500 |
23 May 2024 | 2,306.00 | 2,342.00 | 2,270.00 | 2,336.00 | 2,305.63 | 38,700 |
22 May 2024 | 2,342.00 | 2,350.00 | 2,301.00 | 2,306.00 | 2,276.02 | 30,500 |
21 May 2024 | 2,376.00 | 2,401.00 | 2,331.00 | 2,331.00 | 2,300.69 | 40,000 |
20 May 2024 | 2,353.00 | 2,399.00 | 2,352.00 | 2,365.00 | 2,334.25 | 61,900 |
17 May 2024 | 2,401.00 | 2,449.00 | 2,342.00 | 2,351.00 | 2,320.43 | 95,300 |
16 May 2024 | 2,335.00 | 2,424.00 | 2,335.00 | 2,414.00 | 2,382.61 | 102,000 |
15 May 2024 | 2,275.00 | 2,335.00 | 2,264.00 | 2,328.00 | 2,297.73 | 84,900 |
14 May 2024 | 2,290.00 | 2,309.00 | 2,262.00 | 2,274.00 | 2,244.43 | 53,200 |
13 May 2024 | 2,240.00 | 2,310.00 | 2,240.00 | 2,285.00 | 2,255.29 | 133,000 |
10 May 2024 | 2,181.00 | 2,220.00 | 2,140.00 | 2,220.00 | 2,191.14 | 131,800 |
09 May 2024 | 2,202.00 | 2,203.00 | 2,161.00 | 2,171.00 | 2,142.77 | 116,400 |
08 May 2024 | 2,222.00 | 2,226.00 | 2,201.00 | 2,201.00 | 2,172.38 | 59,300 |
07 May 2024 | 2,269.00 | 2,269.00 | 2,199.00 | 2,224.00 | 2,195.08 | 95,600 |
02 May 2024 | 2,185.00 | 2,236.00 | 2,166.00 | 2,206.00 | 2,177.32 | 98,600 |
01 May 2024 | 2,245.00 | 2,245.00 | 2,172.00 | 2,195.00 | 2,166.46 | 260,300 |
30 Apr 2024 | 2,428.00 | 2,480.00 | 2,245.00 | 2,265.00 | 2,235.55 | 469,400 |
26 Apr 2024 | 2,737.00 | 2,815.00 | 2,278.00 | 2,278.00 | 2,248.38 | 703,600 |
25 Apr 2024 | 2,810.00 | 2,810.00 | 2,699.00 | 2,730.00 | 2,694.51 | 77,400 |
24 Apr 2024 | 2,830.00 | 2,830.00 | 2,745.00 | 2,819.00 | 2,782.35 | 60,400 |
23 Apr 2024 | 2,773.00 | 2,831.00 | 2,750.00 | 2,794.00 | 2,757.67 | 64,100 |
22 Apr 2024 | 2,685.00 | 2,772.00 | 2,685.00 | 2,771.00 | 2,734.97 | 39,500 |
19 Apr 2024 | 2,702.00 | 2,747.00 | 2,561.00 | 2,657.00 | 2,622.46 | 80,900 |
18 Apr 2024 | 2,713.00 | 2,720.00 | 2,650.00 | 2,702.00 | 2,666.87 | 40,000 |
17 Apr 2024 | 2,792.00 | 2,820.00 | 2,716.00 | 2,738.00 | 2,702.40 | 24,000 |
16 Apr 2024 | 2,820.00 | 2,855.00 | 2,765.00 | 2,780.00 | 2,743.86 | 26,900 |
15 Apr 2024 | 2,855.00 | 2,914.00 | 2,806.00 | 2,854.00 | 2,816.89 | 44,000 |
12 Apr 2024 | 2,835.00 | 2,857.00 | 2,787.00 | 2,855.00 | 2,817.88 | 38,300 |
11 Apr 2024 | 2,776.00 | 2,865.00 | 2,772.00 | 2,826.00 | 2,789.26 | 42,100 |
10 Apr 2024 | 2,861.00 | 2,901.00 | 2,807.00 | 2,807.00 | 2,770.50 | 72,300 |
09 Apr 2024 | 2,728.00 | 2,863.00 | 2,710.00 | 2,845.00 | 2,808.01 | 104,800 |
08 Apr 2024 | 2,722.00 | 2,744.00 | 2,644.00 | 2,713.00 | 2,677.73 | 88,900 |
05 Apr 2024 | 2,695.00 | 2,700.00 | 2,624.00 | 2,700.00 | 2,664.90 | 62,200 |
04 Apr 2024 | 2,616.00 | 2,699.00 | 2,590.00 | 2,699.00 | 2,663.91 | 68,100 |
03 Apr 2024 | 2,538.00 | 2,615.00 | 2,501.00 | 2,614.00 | 2,580.01 | 68,600 |
02 Apr 2024 | 2,527.00 | 2,650.00 | 2,486.00 | 2,540.00 | 2,506.98 | 167,400 |
01 Apr 2024 | 2,495.00 | 2,590.00 | 2,490.00 | 2,527.00 | 2,494.15 | 72,300 |
29 Mar 2024 | 2,462.00 | 2,516.00 | 2,462.00 | 2,493.00 | 2,460.59 | 15,900 |
28 Mar 2024 | 2,458.00 | 2,516.00 | 2,458.00 | 2,468.00 | 2,435.91 | 30,500 |
27 Mar 2024 | 2,501.00 | 2,533.00 | 2,449.00 | 2,463.00 | 2,430.98 | 43,200 |
26 Mar 2024 | 2,526.00 | 2,526.00 | 2,498.00 | 2,503.00 | 2,470.46 | 18,700 |
25 Mar 2024 | 2,471.00 | 2,628.00 | 2,471.00 | 2,519.00 | 2,486.25 | 94,400 |
22 Mar 2024 | 2,462.00 | 2,527.00 | 2,446.00 | 2,504.00 | 2,471.44 | 30,400 |
21 Mar 2024 | 2,540.00 | 2,569.00 | 2,459.00 | 2,461.00 | 2,429.00 | 59,200 |
19 Mar 2024 | 2,530.00 | 2,609.00 | 2,506.00 | 2,540.00 | 2,506.98 | 85,000 |
18 Mar 2024 | 2,521.00 | 2,590.00 | 2,496.00 | 2,510.00 | 2,477.37 | 35,900 |
15 Mar 2024 | 2,542.00 | 2,543.00 | 2,471.00 | 2,513.00 | 2,480.33 | 41,800 |
14 Mar 2024 | 2,487.00 | 2,583.00 | 2,476.00 | 2,558.00 | 2,524.74 | 64,800 |
13 Mar 2024 | 2,495.00 | 2,575.00 | 2,468.00 | 2,492.00 | 2,459.60 | 108,500 |
12 Mar 2024 | 2,401.00 | 2,500.00 | 2,351.00 | 2,489.00 | 2,456.64 | 48,900 |
11 Mar 2024 | 2,384.00 | 2,452.00 | 2,380.00 | 2,440.00 | 2,408.28 | 50,700 |
08 Mar 2024 | 2,401.00 | 2,453.00 | 2,386.00 | 2,408.00 | 2,376.69 | 28,600 |
07 Mar 2024 | 2,477.00 | 2,477.00 | 2,407.00 | 2,420.00 | 2,388.54 | 32,200 |
06 Mar 2024 | 2,446.00 | 2,555.00 | 2,440.00 | 2,450.00 | 2,418.15 | 58,900 |
05 Mar 2024 | 2,426.00 | 2,495.00 | 2,408.00 | 2,448.00 | 2,416.17 | 73,400 |
04 Mar 2024 | 2,513.00 | 2,527.00 | 2,441.00 | 2,442.00 | 2,410.25 | 41,900 |
01 Mar 2024 | 2,525.00 | 2,542.00 | 2,464.00 | 2,506.00 | 2,473.42 | 52,600 |
29 Feb 2024 | 2,450.00 | 2,564.00 | 2,440.00 | 2,525.00 | 2,492.17 | 76,300 |
28 Feb 2024 | 2,394.00 | 2,464.00 | 2,394.00 | 2,436.00 | 2,404.33 | 44,900 |
27 Feb 2024 | 2,495.00 | 2,506.00 | 2,380.00 | 2,394.00 | 2,362.87 | 67,400 |
26 Feb 2024 | 2,458.00 | 2,528.00 | 2,458.00 | 2,495.00 | 2,462.56 | 74,500 |
22 Feb 2024 | 2,550.00 | 2,550.00 | 2,449.00 | 2,458.00 | 2,426.04 | 73,700 |
21 Feb 2024 | 2,514.00 | 2,594.00 | 2,514.00 | 2,532.00 | 2,499.08 | 36,800 |
20 Feb 2024 | 2,580.00 | 2,589.00 | 2,504.00 | 2,539.00 | 2,505.99 | 46,300 |
19 Feb 2024 | 2,490.00 | 2,622.00 | 2,487.00 | 2,574.00 | 2,540.53 | 125,600 |
16 Feb 2024 | 2,533.00 | 2,649.00 | 2,491.00 | 2,494.00 | 2,461.57 | 135,400 |
15 Feb 2024 | 2,634.00 | 2,680.00 | 2,512.00 | 2,559.00 | 2,525.73 | 187,700 |
14 Feb 2024 | 2,450.00 | 2,705.00 | 2,440.00 | 2,681.00 | 2,646.14 | 252,800 |
13 Feb 2024 | 2,395.00 | 2,479.00 | 2,331.00 | 2,478.00 | 2,445.78 | 195,700 |
09 Feb 2024 | 2,162.00 | 2,419.00 | 2,153.00 | 2,412.00 | 2,380.64 | 675,200 |
08 Feb 2024 | 1,965.00 | 2,216.00 | 1,888.00 | 2,212.00 | 2,183.24 | 1,268,000 |
07 Feb 2024 | 1,933.00 | 1,943.00 | 1,910.00 | 1,933.00 | 1,907.87 | 76,800 |
06 Feb 2024 | 1,920.00 | 1,934.00 | 1,916.00 | 1,920.00 | 1,895.04 | 38,200 |
05 Feb 2024 | 1,906.00 | 1,917.00 | 1,888.00 | 1,912.00 | 1,887.14 | 40,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |