Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 2,196.00 | 2,202.00 | 2,150.00 | 2,150.00 | 2,150.00 | 153,100 |
05 June 2024 | 2,180.00 | 2,215.00 | 2,166.00 | 2,196.00 | 2,196.00 | 241,400 |
04 June 2024 | 2,150.00 | 2,206.00 | 2,144.00 | 2,197.00 | 2,197.00 | 270,100 |
03 June 2024 | 2,208.00 | 2,220.00 | 2,176.00 | 2,182.00 | 2,182.00 | 197,400 |
31 May 2024 | 2,234.00 | 2,243.00 | 2,216.00 | 2,222.00 | 2,222.00 | 516,100 |
30 May 2024 | 2,169.00 | 2,212.00 | 2,163.00 | 2,203.00 | 2,203.00 | 173,800 |
29 May 2024 | 2,172.00 | 2,204.00 | 2,155.00 | 2,173.00 | 2,173.00 | 289,200 |
28 May 2024 | 2,251.00 | 2,262.00 | 2,189.00 | 2,189.00 | 2,189.00 | 201,800 |
27 May 2024 | 2,235.00 | 2,265.00 | 2,223.00 | 2,246.00 | 2,246.00 | 168,100 |
24 May 2024 | 2,186.00 | 2,236.00 | 2,176.00 | 2,225.00 | 2,225.00 | 196,000 |
23 May 2024 | 2,259.00 | 2,273.00 | 2,220.00 | 2,221.00 | 2,221.00 | 224,000 |
22 May 2024 | 2,306.00 | 2,333.00 | 2,245.00 | 2,247.00 | 2,247.00 | 273,300 |
21 May 2024 | 2,263.00 | 2,323.00 | 2,263.00 | 2,301.00 | 2,301.00 | 258,900 |
20 May 2024 | 2,332.00 | 2,338.00 | 2,263.00 | 2,263.00 | 2,263.00 | 322,100 |
17 May 2024 | 2,283.00 | 2,343.00 | 2,280.00 | 2,316.00 | 2,316.00 | 649,600 |
17 May 2024 | 18 Dividend | |||||
16 May 2024 | 2,315.00 | 2,323.00 | 2,278.00 | 2,311.00 | 2,293.00 | 1,071,300 |
15 May 2024 | 2,339.00 | 2,339.00 | 2,308.00 | 2,309.00 | 2,291.02 | 432,200 |
14 May 2024 | 2,308.00 | 2,342.00 | 2,292.00 | 2,314.00 | 2,295.98 | 482,200 |
13 May 2024 | 2,327.00 | 2,341.00 | 2,286.00 | 2,290.00 | 2,272.16 | 596,700 |
10 May 2024 | 2,415.00 | 2,420.00 | 2,333.00 | 2,336.00 | 2,317.81 | 430,300 |
09 May 2024 | 2,389.00 | 2,415.00 | 2,381.00 | 2,397.00 | 2,378.33 | 275,500 |
08 May 2024 | 2,428.00 | 2,440.00 | 2,392.00 | 2,396.00 | 2,377.34 | 268,100 |
07 May 2024 | 2,355.00 | 2,436.00 | 2,355.00 | 2,411.00 | 2,392.22 | 480,700 |
02 May 2024 | 2,370.00 | 2,405.00 | 2,366.00 | 2,405.00 | 2,386.27 | 247,800 |
01 May 2024 | 2,385.00 | 2,405.00 | 2,355.00 | 2,379.00 | 2,360.47 | 265,400 |
30 Apr 2024 | 2,367.00 | 2,408.00 | 2,363.00 | 2,394.00 | 2,375.35 | 283,800 |
26 Apr 2024 | 2,319.00 | 2,374.00 | 2,310.00 | 2,367.00 | 2,348.56 | 213,200 |
25 Apr 2024 | 2,359.00 | 2,374.00 | 2,345.00 | 2,345.00 | 2,326.74 | 165,200 |
24 Apr 2024 | 2,370.00 | 2,395.00 | 2,350.00 | 2,381.00 | 2,362.45 | 313,400 |
23 Apr 2024 | 2,400.00 | 2,415.00 | 2,341.00 | 2,368.00 | 2,349.56 | 251,000 |
22 Apr 2024 | 2,312.00 | 2,369.00 | 2,306.00 | 2,367.00 | 2,348.56 | 238,700 |
19 Apr 2024 | 2,333.00 | 2,340.00 | 2,259.00 | 2,304.00 | 2,286.05 | 256,400 |
18 Apr 2024 | 2,284.00 | 2,349.00 | 2,271.00 | 2,348.00 | 2,329.71 | 275,600 |
17 Apr 2024 | 2,282.00 | 2,303.00 | 2,264.00 | 2,270.00 | 2,252.32 | 185,100 |
16 Apr 2024 | 2,322.00 | 2,323.00 | 2,259.00 | 2,265.00 | 2,247.36 | 231,500 |
15 Apr 2024 | 2,304.00 | 2,331.00 | 2,290.00 | 2,322.00 | 2,303.91 | 194,300 |
12 Apr 2024 | 2,309.00 | 2,334.00 | 2,301.00 | 2,316.00 | 2,297.96 | 207,400 |
11 Apr 2024 | 2,239.00 | 2,312.00 | 2,225.00 | 2,307.00 | 2,289.03 | 270,500 |
10 Apr 2024 | 2,241.00 | 2,256.00 | 2,218.00 | 2,240.00 | 2,222.55 | 150,200 |
09 Apr 2024 | 2,229.00 | 2,256.00 | 2,229.00 | 2,240.00 | 2,222.55 | 128,800 |
08 Apr 2024 | 2,225.00 | 2,240.00 | 2,214.00 | 2,226.00 | 2,208.66 | 166,800 |
05 Apr 2024 | 2,201.00 | 2,223.00 | 2,196.00 | 2,211.00 | 2,193.78 | 158,400 |
04 Apr 2024 | 2,203.00 | 2,235.00 | 2,201.00 | 2,218.00 | 2,200.72 | 160,700 |
03 Apr 2024 | 2,198.00 | 2,221.00 | 2,183.00 | 2,200.00 | 2,182.86 | 272,500 |
02 Apr 2024 | 2,239.00 | 2,239.00 | 2,210.00 | 2,221.00 | 2,203.70 | 221,600 |
01 Apr 2024 | 2,300.00 | 2,303.00 | 2,249.00 | 2,250.00 | 2,232.48 | 202,700 |
29 Mar 2024 | 2,205.00 | 2,292.00 | 2,205.00 | 2,286.00 | 2,268.19 | 220,400 |
28 Mar 2024 | 2,190.00 | 2,227.00 | 2,174.00 | 2,200.00 | 2,182.86 | 406,900 |
27 Mar 2024 | 2,154.00 | 2,197.00 | 2,154.00 | 2,174.00 | 2,157.07 | 346,000 |
26 Mar 2024 | 2,086.00 | 2,142.00 | 2,076.00 | 2,137.00 | 2,120.36 | 283,600 |
25 Mar 2024 | 2,111.00 | 2,135.00 | 2,079.00 | 2,086.00 | 2,069.75 | 299,300 |
22 Mar 2024 | 2,126.00 | 2,148.00 | 2,098.00 | 2,135.00 | 2,118.37 | 261,500 |
21 Mar 2024 | 2,131.00 | 2,177.00 | 2,126.00 | 2,127.00 | 2,110.43 | 479,200 |
19 Mar 2024 | 2,090.00 | 2,136.00 | 2,072.00 | 2,117.00 | 2,100.51 | 571,300 |
18 Mar 2024 | 2,215.00 | 2,229.00 | 2,068.00 | 2,125.00 | 2,108.45 | 2,201,600 |
15 Mar 2024 | 2,047.00 | 2,070.00 | 1,995.00 | 2,065.00 | 2,048.92 | 474,000 |
14 Mar 2024 | 2,040.00 | 2,048.00 | 2,017.00 | 2,047.00 | 2,031.06 | 206,200 |
13 Mar 2024 | 2,030.00 | 2,048.00 | 2,025.00 | 2,034.00 | 2,018.16 | 247,900 |
12 Mar 2024 | 1,996.00 | 2,030.00 | 1,981.00 | 2,030.00 | 2,014.19 | 156,600 |
11 Mar 2024 | 1,989.00 | 2,009.00 | 1,981.00 | 1,995.00 | 1,979.46 | 134,900 |
08 Mar 2024 | 2,005.00 | 2,020.00 | 1,986.00 | 1,998.00 | 1,982.44 | 261,200 |
07 Mar 2024 | 2,029.00 | 2,031.00 | 1,996.00 | 2,011.00 | 1,995.34 | 195,000 |
06 Mar 2024 | 1,985.00 | 2,034.00 | 1,985.00 | 2,017.00 | 2,001.29 | 312,100 |
05 Mar 2024 | 2,075.00 | 2,086.00 | 2,054.00 | 2,083.00 | 2,066.78 | 122,200 |
04 Mar 2024 | 2,078.00 | 2,093.00 | 2,069.00 | 2,070.00 | 2,053.88 | 190,400 |
01 Mar 2024 | 2,104.00 | 2,111.00 | 2,067.00 | 2,074.00 | 2,057.85 | 204,900 |
29 Feb 2024 | 2,095.00 | 2,113.00 | 2,087.00 | 2,104.00 | 2,087.61 | 218,100 |
28 Feb 2024 | 2,054.00 | 2,093.00 | 2,045.00 | 2,087.00 | 2,070.74 | 228,800 |
27 Feb 2024 | 2,035.00 | 2,056.00 | 2,031.00 | 2,053.00 | 2,037.01 | 244,300 |
26 Feb 2024 | 2,020.00 | 2,052.00 | 2,010.00 | 2,049.00 | 2,033.04 | 156,200 |
22 Feb 2024 | 2,046.00 | 2,056.00 | 2,004.00 | 2,006.00 | 1,990.38 | 192,800 |
21 Feb 2024 | 2,046.00 | 2,046.00 | 2,017.00 | 2,021.00 | 2,005.26 | 188,200 |
20 Feb 2024 | 2,053.00 | 2,054.00 | 2,031.00 | 2,049.00 | 2,033.04 | 170,100 |
19 Feb 2024 | 2,032.00 | 2,058.00 | 2,024.00 | 2,050.00 | 2,034.03 | 265,000 |
16 Feb 2024 | 2,009.00 | 2,031.00 | 1,987.00 | 2,031.00 | 2,015.18 | 205,900 |
15 Feb 2024 | 2,003.00 | 2,017.00 | 1,994.00 | 1,994.00 | 1,978.47 | 158,000 |
14 Feb 2024 | 1,996.00 | 2,004.00 | 1,975.00 | 1,998.00 | 1,982.44 | 308,400 |
13 Feb 2024 | 1,994.00 | 1,998.00 | 1,969.00 | 1,996.00 | 1,980.45 | 193,800 |
09 Feb 2024 | 1,992.00 | 2,001.00 | 1,974.00 | 1,985.00 | 1,969.54 | 215,700 |
08 Feb 2024 | 1,974.00 | 2,002.00 | 1,965.00 | 1,996.00 | 1,980.45 | 214,500 |
07 Feb 2024 | 2,000.00 | 2,003.00 | 1,972.00 | 1,980.00 | 1,964.58 | 169,100 |
06 Feb 2024 | 2,005.00 | 2,015.00 | 1,992.00 | 2,007.00 | 1,991.37 | 168,100 |
05 Feb 2024 | 2,025.00 | 2,038.00 | 2,008.00 | 2,014.00 | 1,998.31 | 205,900 |
02 Feb 2024 | 2,037.00 | 2,058.00 | 2,012.00 | 2,015.00 | 1,999.31 | 351,500 |
01 Feb 2024 | 2,001.00 | 2,032.00 | 1,998.00 | 2,029.00 | 2,013.20 | 324,000 |
31 Jan 2024 | 2,025.00 | 2,028.00 | 1,993.00 | 2,005.00 | 1,989.38 | 433,800 |
30 Jan 2024 | 2,051.00 | 2,051.00 | 2,012.00 | 2,026.00 | 2,010.22 | 1,479,100 |
29 Jan 2024 | 2,100.00 | 2,107.00 | 2,083.00 | 2,101.00 | 2,084.64 | 196,100 |
26 Jan 2024 | 2,107.00 | 2,123.00 | 2,091.00 | 2,094.00 | 2,077.69 | 187,200 |
25 Jan 2024 | 2,083.00 | 2,109.00 | 2,082.00 | 2,109.00 | 2,092.57 | 369,600 |
24 Jan 2024 | 2,130.00 | 2,135.00 | 2,083.00 | 2,083.00 | 2,066.78 | 207,600 |
23 Jan 2024 | 2,136.00 | 2,153.00 | 2,123.00 | 2,126.00 | 2,109.44 | 342,500 |
22 Jan 2024 | 2,135.00 | 2,146.00 | 2,092.00 | 2,121.00 | 2,104.48 | 547,500 |
19 Jan 2024 | 2,055.00 | 2,082.00 | 2,047.00 | 2,066.00 | 2,049.91 | 231,500 |
18 Jan 2024 | 2,045.00 | 2,063.00 | 2,043.00 | 2,055.00 | 2,038.99 | 153,200 |
17 Jan 2024 | 2,042.00 | 2,093.00 | 2,042.00 | 2,057.00 | 2,040.98 | 318,600 |
16 Jan 2024 | 2,080.00 | 2,081.00 | 2,043.00 | 2,052.00 | 2,036.02 | 342,200 |
15 Jan 2024 | 2,080.00 | 2,084.00 | 2,069.00 | 2,076.00 | 2,059.83 | 30,000 |
12 Jan 2024 | 2,111.00 | 2,117.00 | 2,077.00 | 2,093.00 | 2,076.70 | 307,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |