Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3,460.00 | 3,536.00 | 3,452.00 | 3,523.00 | 3,523.00 | 1,188,400 |
13 June 2024 | 3,443.00 | 3,462.00 | 3,425.00 | 3,462.00 | 3,462.00 | 925,500 |
12 June 2024 | 3,500.00 | 3,515.00 | 3,451.00 | 3,451.00 | 3,451.00 | 822,100 |
11 June 2024 | 3,543.00 | 3,585.00 | 3,515.00 | 3,517.00 | 3,517.00 | 631,400 |
10 June 2024 | 3,530.00 | 3,543.00 | 3,493.00 | 3,543.00 | 3,543.00 | 759,700 |
07 June 2024 | 3,527.00 | 3,533.00 | 3,501.00 | 3,533.00 | 3,533.00 | 666,000 |
06 June 2024 | 3,538.00 | 3,559.00 | 3,517.00 | 3,522.00 | 3,522.00 | 647,100 |
05 June 2024 | 3,544.00 | 3,577.00 | 3,508.00 | 3,556.00 | 3,556.00 | 833,500 |
04 June 2024 | 3,520.00 | 3,551.00 | 3,503.00 | 3,538.00 | 3,538.00 | 584,300 |
03 June 2024 | 3,524.00 | 3,549.00 | 3,520.00 | 3,536.00 | 3,536.00 | 605,600 |
31 May 2024 | 3,494.00 | 3,539.00 | 3,493.00 | 3,517.00 | 3,517.00 | 2,536,700 |
30 May 2024 | 3,444.00 | 3,498.00 | 3,437.00 | 3,486.00 | 3,486.00 | 828,500 |
29 May 2024 | 3,471.00 | 3,478.00 | 3,440.00 | 3,449.00 | 3,449.00 | 826,600 |
28 May 2024 | 3,521.00 | 3,536.00 | 3,475.00 | 3,478.00 | 3,478.00 | 789,400 |
27 May 2024 | 3,521.00 | 3,545.00 | 3,508.00 | 3,521.00 | 3,521.00 | 653,600 |
24 May 2024 | 3,507.00 | 3,538.00 | 3,496.00 | 3,501.00 | 3,501.00 | 678,700 |
23 May 2024 | 3,526.00 | 3,559.00 | 3,502.00 | 3,544.00 | 3,544.00 | 980,800 |
22 May 2024 | 3,497.00 | 3,536.00 | 3,479.00 | 3,501.00 | 3,501.00 | 993,700 |
21 May 2024 | 3,455.00 | 3,494.00 | 3,446.00 | 3,477.00 | 3,477.00 | 741,700 |
20 May 2024 | 3,447.00 | 3,481.00 | 3,445.00 | 3,467.00 | 3,467.00 | 880,600 |
17 May 2024 | 3,449.00 | 3,476.00 | 3,433.00 | 3,447.00 | 3,447.00 | 826,200 |
16 May 2024 | 3,441.00 | 3,488.00 | 3,433.00 | 3,480.00 | 3,480.00 | 728,700 |
15 May 2024 | 3,484.00 | 3,501.00 | 3,447.00 | 3,463.00 | 3,463.00 | 862,300 |
14 May 2024 | 3,461.00 | 3,523.00 | 3,461.00 | 3,497.00 | 3,497.00 | 1,119,300 |
13 May 2024 | 3,423.00 | 3,466.00 | 3,373.00 | 3,457.00 | 3,457.00 | 1,825,000 |
10 May 2024 | 3,600.00 | 3,780.00 | 3,430.00 | 3,458.00 | 3,458.00 | 4,158,300 |
09 May 2024 | 3,557.00 | 3,590.00 | 3,546.00 | 3,579.00 | 3,579.00 | 908,200 |
08 May 2024 | 3,558.00 | 3,574.00 | 3,513.00 | 3,542.00 | 3,542.00 | 824,000 |
07 May 2024 | 3,542.00 | 3,562.00 | 3,517.00 | 3,554.00 | 3,554.00 | 1,014,800 |
02 May 2024 | 3,567.00 | 3,567.00 | 3,534.00 | 3,549.00 | 3,549.00 | 460,800 |
01 May 2024 | 3,511.00 | 3,564.00 | 3,502.00 | 3,550.00 | 3,550.00 | 767,200 |
30 Apr 2024 | 3,519.00 | 3,535.00 | 3,493.00 | 3,525.00 | 3,525.00 | 729,400 |
26 Apr 2024 | 3,505.00 | 3,511.00 | 3,473.00 | 3,499.00 | 3,499.00 | 748,100 |
25 Apr 2024 | 3,525.00 | 3,534.00 | 3,505.00 | 3,514.00 | 3,514.00 | 676,700 |
24 Apr 2024 | 3,541.00 | 3,559.00 | 3,492.00 | 3,506.00 | 3,506.00 | 1,107,200 |
23 Apr 2024 | 3,516.00 | 3,570.00 | 3,489.00 | 3,549.00 | 3,549.00 | 943,500 |
22 Apr 2024 | 3,453.00 | 3,519.00 | 3,441.00 | 3,511.00 | 3,511.00 | 1,638,800 |
19 Apr 2024 | 3,387.00 | 3,438.00 | 3,377.00 | 3,435.00 | 3,435.00 | 1,357,300 |
18 Apr 2024 | 3,373.00 | 3,410.00 | 3,366.00 | 3,396.00 | 3,396.00 | 702,900 |
17 Apr 2024 | 3,401.00 | 3,405.00 | 3,359.00 | 3,362.00 | 3,362.00 | 843,000 |
16 Apr 2024 | 3,360.00 | 3,394.00 | 3,320.00 | 3,381.00 | 3,381.00 | 928,300 |
15 Apr 2024 | 3,334.00 | 3,370.00 | 3,317.00 | 3,370.00 | 3,370.00 | 844,300 |
12 Apr 2024 | 3,318.00 | 3,340.00 | 3,292.00 | 3,334.00 | 3,334.00 | 927,900 |
11 Apr 2024 | 3,318.00 | 3,320.00 | 3,272.00 | 3,291.00 | 3,291.00 | 1,181,900 |
10 Apr 2024 | 3,364.00 | 3,427.00 | 3,337.00 | 3,340.00 | 3,340.00 | 1,656,500 |
09 Apr 2024 | 3,350.00 | 3,355.00 | 3,328.00 | 3,344.00 | 3,344.00 | 627,400 |
08 Apr 2024 | 3,353.00 | 3,372.00 | 3,341.00 | 3,347.00 | 3,347.00 | 562,200 |
05 Apr 2024 | 3,339.00 | 3,349.00 | 3,312.00 | 3,346.00 | 3,346.00 | 731,900 |
04 Apr 2024 | 3,361.00 | 3,373.00 | 3,326.00 | 3,333.00 | 3,333.00 | 1,031,500 |
03 Apr 2024 | 3,380.00 | 3,387.00 | 3,360.00 | 3,371.00 | 3,371.00 | 832,400 |
02 Apr 2024 | 3,417.00 | 3,434.00 | 3,372.00 | 3,379.00 | 3,379.00 | 1,025,200 |
01 Apr 2024 | 3,390.00 | 3,428.00 | 3,372.00 | 3,420.00 | 3,420.00 | 1,043,600 |
29 Mar 2024 | 3,370.00 | 3,398.00 | 3,353.00 | 3,391.00 | 3,391.00 | 773,500 |
28 Mar 2024 | 3,373.00 | 3,375.00 | 3,296.00 | 3,300.00 | 3,300.00 | 1,847,700 |
28 Mar 2024 | 47.5 Dividend | |||||
27 Mar 2024 | 3,451.00 | 3,458.00 | 3,427.00 | 3,442.00 | 3,394.50 | 1,715,200 |
26 Mar 2024 | 3,424.00 | 3,441.00 | 3,402.00 | 3,438.00 | 3,390.56 | 954,900 |
25 Mar 2024 | 3,465.00 | 3,466.00 | 3,402.00 | 3,428.00 | 3,380.69 | 1,408,000 |
22 Mar 2024 | 3,435.00 | 3,467.00 | 3,426.00 | 3,461.00 | 3,413.24 | 904,000 |
21 Mar 2024 | 3,433.00 | 3,449.00 | 3,420.00 | 3,435.00 | 3,387.60 | 1,030,800 |
19 Mar 2024 | 3,410.00 | 3,424.00 | 3,396.00 | 3,421.00 | 3,373.79 | 889,300 |
18 Mar 2024 | 3,444.00 | 3,445.00 | 3,407.00 | 3,410.00 | 3,362.94 | 908,200 |
15 Mar 2024 | 3,406.00 | 3,437.00 | 3,395.00 | 3,419.00 | 3,371.82 | 1,017,300 |
14 Mar 2024 | 3,388.00 | 3,425.00 | 3,374.00 | 3,412.00 | 3,364.91 | 946,800 |
13 Mar 2024 | 3,384.00 | 3,396.00 | 3,359.00 | 3,377.00 | 3,330.40 | 954,700 |
12 Mar 2024 | 3,413.00 | 3,413.00 | 3,356.00 | 3,385.00 | 3,338.29 | 979,000 |
11 Mar 2024 | 3,415.00 | 3,415.00 | 3,372.00 | 3,403.00 | 3,356.04 | 1,007,600 |
08 Mar 2024 | 3,379.00 | 3,409.00 | 3,361.00 | 3,399.00 | 3,352.09 | 1,210,300 |
07 Mar 2024 | 3,331.00 | 3,380.00 | 3,328.00 | 3,380.00 | 3,333.36 | 1,361,100 |
06 Mar 2024 | 3,320.00 | 3,352.00 | 3,317.00 | 3,329.00 | 3,283.06 | 1,050,300 |
05 Mar 2024 | 3,320.00 | 3,340.00 | 3,296.00 | 3,329.00 | 3,283.06 | 1,281,300 |
04 Mar 2024 | 3,360.00 | 3,363.00 | 3,316.00 | 3,327.00 | 3,281.09 | 1,063,900 |
01 Mar 2024 | 3,384.00 | 3,399.00 | 3,360.00 | 3,360.00 | 3,313.63 | 869,300 |
29 Feb 2024 | 3,406.00 | 3,406.00 | 3,363.00 | 3,377.00 | 3,330.40 | 1,471,500 |
28 Feb 2024 | 3,393.00 | 3,421.00 | 3,384.00 | 3,396.00 | 3,349.13 | 972,800 |
27 Feb 2024 | 3,397.00 | 3,423.00 | 3,389.00 | 3,400.00 | 3,353.08 | 760,000 |
26 Feb 2024 | 3,448.00 | 3,460.00 | 3,392.00 | 3,394.00 | 3,347.16 | 1,309,200 |
22 Feb 2024 | 3,431.00 | 3,468.00 | 3,431.00 | 3,442.00 | 3,394.50 | 906,400 |
21 Feb 2024 | 3,437.00 | 3,444.00 | 3,417.00 | 3,425.00 | 3,377.73 | 682,400 |
20 Feb 2024 | 3,468.00 | 3,470.00 | 3,418.00 | 3,418.00 | 3,370.83 | 720,200 |
19 Feb 2024 | 3,434.00 | 3,465.00 | 3,417.00 | 3,461.00 | 3,413.24 | 556,500 |
16 Feb 2024 | 3,400.00 | 3,453.00 | 3,388.00 | 3,425.00 | 3,377.73 | 785,300 |
15 Feb 2024 | 3,400.00 | 3,411.00 | 3,341.00 | 3,400.00 | 3,353.08 | 944,800 |
14 Feb 2024 | 3,419.00 | 3,430.00 | 3,381.00 | 3,395.00 | 3,348.15 | 1,200,600 |
13 Feb 2024 | 3,434.00 | 3,455.00 | 3,399.00 | 3,420.00 | 3,372.80 | 1,224,300 |
09 Feb 2024 | 3,400.00 | 3,452.00 | 3,345.00 | 3,412.00 | 3,364.91 | 2,626,900 |
08 Feb 2024 | 3,591.00 | 3,647.00 | 3,458.00 | 3,460.00 | 3,412.25 | 2,248,900 |
07 Feb 2024 | 3,600.00 | 3,630.00 | 3,591.00 | 3,615.00 | 3,565.11 | 744,500 |
06 Feb 2024 | 3,585.00 | 3,640.00 | 3,584.00 | 3,614.00 | 3,564.13 | 990,000 |
05 Feb 2024 | 3,590.00 | 3,604.00 | 3,573.00 | 3,576.00 | 3,526.65 | 618,300 |
02 Feb 2024 | 3,619.00 | 3,619.00 | 3,569.00 | 3,582.00 | 3,532.57 | 668,600 |
01 Feb 2024 | 3,570.00 | 3,610.00 | 3,557.00 | 3,607.00 | 3,557.22 | 738,700 |
31 Jan 2024 | 3,530.00 | 3,571.00 | 3,523.00 | 3,571.00 | 3,521.72 | 705,500 |
30 Jan 2024 | 3,560.00 | 3,575.00 | 3,531.00 | 3,536.00 | 3,487.20 | 538,300 |
29 Jan 2024 | 3,560.00 | 3,573.00 | 3,543.00 | 3,552.00 | 3,502.98 | 461,000 |
26 Jan 2024 | 3,536.00 | 3,555.00 | 3,520.00 | 3,539.00 | 3,490.16 | 666,100 |
25 Jan 2024 | 3,510.00 | 3,546.00 | 3,505.00 | 3,536.00 | 3,487.20 | 635,100 |
24 Jan 2024 | 3,500.00 | 3,517.00 | 3,493.00 | 3,514.00 | 3,465.51 | 547,400 |
23 Jan 2024 | 3,500.00 | 3,532.00 | 3,499.00 | 3,519.00 | 3,470.44 | 746,100 |
22 Jan 2024 | 3,465.00 | 3,510.00 | 3,457.00 | 3,500.00 | 3,451.70 | 653,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |