Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,885.00 | 2,897.00 | 2,880.00 | 2,885.00 | 2,885.00 | 5,100 |
20 June 2024 | 2,904.00 | 2,923.00 | 2,873.00 | 2,885.00 | 2,885.00 | 12,800 |
19 June 2024 | 2,925.00 | 2,930.00 | 2,900.00 | 2,923.00 | 2,923.00 | 7,100 |
18 June 2024 | 2,940.00 | 2,950.00 | 2,917.00 | 2,920.00 | 2,920.00 | 6,600 |
17 June 2024 | 2,969.00 | 2,991.00 | 2,936.00 | 2,940.00 | 2,940.00 | 5,200 |
14 June 2024 | 2,944.00 | 2,992.00 | 2,944.00 | 2,973.00 | 2,973.00 | 4,700 |
13 June 2024 | 2,999.00 | 3,010.00 | 2,933.00 | 2,938.00 | 2,938.00 | 13,000 |
12 June 2024 | 2,998.00 | 3,010.00 | 2,980.00 | 2,999.00 | 2,999.00 | 10,900 |
11 June 2024 | 2,955.00 | 2,998.00 | 2,952.00 | 2,994.00 | 2,994.00 | 6,700 |
10 June 2024 | 2,932.00 | 2,955.00 | 2,917.00 | 2,955.00 | 2,955.00 | 5,700 |
07 June 2024 | 2,919.00 | 2,945.00 | 2,911.00 | 2,932.00 | 2,932.00 | 5,300 |
06 June 2024 | 2,943.00 | 2,944.00 | 2,917.00 | 2,930.00 | 2,930.00 | 10,000 |
05 June 2024 | 2,983.00 | 2,986.00 | 2,938.00 | 2,943.00 | 2,943.00 | 13,100 |
04 June 2024 | 2,978.00 | 2,983.00 | 2,956.00 | 2,983.00 | 2,983.00 | 9,800 |
03 June 2024 | 2,971.00 | 3,015.00 | 2,954.00 | 2,954.00 | 2,954.00 | 13,500 |
31 May 2024 | 2,916.00 | 2,975.00 | 2,909.00 | 2,969.00 | 2,969.00 | 15,100 |
30 May 2024 | 2,905.00 | 2,928.00 | 2,879.00 | 2,909.00 | 2,909.00 | 10,200 |
29 May 2024 | 2,924.00 | 2,937.00 | 2,905.00 | 2,915.00 | 2,915.00 | 6,300 |
28 May 2024 | 2,894.00 | 2,920.00 | 2,894.00 | 2,918.00 | 2,918.00 | 2,600 |
27 May 2024 | 2,920.00 | 2,930.00 | 2,873.00 | 2,881.00 | 2,881.00 | 14,300 |
24 May 2024 | 2,893.00 | 2,924.00 | 2,888.00 | 2,911.00 | 2,911.00 | 2,200 |
23 May 2024 | 2,913.00 | 2,930.00 | 2,890.00 | 2,928.00 | 2,928.00 | 6,800 |
22 May 2024 | 2,945.00 | 2,945.00 | 2,911.00 | 2,911.00 | 2,911.00 | 11,100 |
21 May 2024 | 2,949.00 | 2,990.00 | 2,927.00 | 2,950.00 | 2,950.00 | 8,800 |
20 May 2024 | 2,943.00 | 2,978.00 | 2,940.00 | 2,951.00 | 2,951.00 | 9,600 |
17 May 2024 | 2,896.00 | 2,965.00 | 2,883.00 | 2,965.00 | 2,965.00 | 8,300 |
16 May 2024 | 2,930.00 | 2,930.00 | 2,872.00 | 2,896.00 | 2,896.00 | 42,100 |
15 May 2024 | 2,990.00 | 3,015.00 | 2,930.00 | 2,930.00 | 2,930.00 | 31,600 |
14 May 2024 | 2,976.00 | 2,990.00 | 2,970.00 | 2,977.00 | 2,977.00 | 10,800 |
13 May 2024 | 2,976.00 | 3,005.00 | 2,950.00 | 2,980.00 | 2,980.00 | 20,900 |
10 May 2024 | 3,035.00 | 3,040.00 | 2,970.00 | 2,976.00 | 2,976.00 | 30,300 |
09 May 2024 | 3,020.00 | 3,060.00 | 2,980.00 | 3,035.00 | 3,035.00 | 28,500 |
08 May 2024 | 2,987.00 | 3,060.00 | 2,987.00 | 3,035.00 | 3,035.00 | 34,600 |
07 May 2024 | 3,010.00 | 3,010.00 | 2,940.00 | 2,991.00 | 2,991.00 | 53,600 |
02 May 2024 | 3,050.00 | 3,075.00 | 3,005.00 | 3,005.00 | 3,005.00 | 51,800 |
01 May 2024 | 3,150.00 | 3,180.00 | 3,000.00 | 3,055.00 | 3,055.00 | 186,000 |
30 Apr 2024 | 4,185.00 | 4,230.00 | 3,450.00 | 3,450.00 | 3,450.00 | 159,600 |
26 Apr 2024 | 4,160.00 | 4,175.00 | 4,080.00 | 4,150.00 | 4,150.00 | 7,200 |
25 Apr 2024 | 4,210.00 | 4,220.00 | 4,135.00 | 4,160.00 | 4,160.00 | 4,400 |
24 Apr 2024 | 4,180.00 | 4,225.00 | 4,175.00 | 4,210.00 | 4,210.00 | 7,200 |
23 Apr 2024 | 4,170.00 | 4,170.00 | 4,110.00 | 4,170.00 | 4,170.00 | 8,900 |
22 Apr 2024 | 4,130.00 | 4,180.00 | 4,090.00 | 4,120.00 | 4,120.00 | 9,000 |
19 Apr 2024 | 4,180.00 | 4,180.00 | 4,050.00 | 4,090.00 | 4,090.00 | 14,800 |
18 Apr 2024 | 4,100.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 6,900 |
17 Apr 2024 | 4,120.00 | 4,135.00 | 4,050.00 | 4,135.00 | 4,135.00 | 11,200 |
16 Apr 2024 | 4,225.00 | 4,225.00 | 4,115.00 | 4,120.00 | 4,120.00 | 20,900 |
15 Apr 2024 | 4,240.00 | 4,250.00 | 4,190.00 | 4,215.00 | 4,215.00 | 10,000 |
12 Apr 2024 | 4,260.00 | 4,285.00 | 4,230.00 | 4,240.00 | 4,240.00 | 4,900 |
11 Apr 2024 | 4,290.00 | 4,290.00 | 4,220.00 | 4,260.00 | 4,260.00 | 4,400 |
10 Apr 2024 | 4,270.00 | 4,300.00 | 4,265.00 | 4,280.00 | 4,280.00 | 4,800 |
09 Apr 2024 | 4,210.00 | 4,245.00 | 4,210.00 | 4,245.00 | 4,245.00 | 4,200 |
08 Apr 2024 | 4,240.00 | 4,245.00 | 4,205.00 | 4,205.00 | 4,205.00 | 6,400 |
05 Apr 2024 | 4,215.00 | 4,240.00 | 4,200.00 | 4,240.00 | 4,240.00 | 10,000 |
04 Apr 2024 | 4,230.00 | 4,270.00 | 4,215.00 | 4,255.00 | 4,255.00 | 12,300 |
03 Apr 2024 | 4,240.00 | 4,285.00 | 4,185.00 | 4,215.00 | 4,215.00 | 7,500 |
02 Apr 2024 | 4,410.00 | 4,410.00 | 4,220.00 | 4,230.00 | 4,230.00 | 18,400 |
01 Apr 2024 | 4,480.00 | 4,480.00 | 4,350.00 | 4,375.00 | 4,375.00 | 14,600 |
29 Mar 2024 | 4,460.00 | 4,510.00 | 4,460.00 | 4,480.00 | 4,480.00 | 4,700 |
28 Mar 2024 | 4,410.00 | 4,535.00 | 4,410.00 | 4,425.00 | 4,425.00 | 19,900 |
28 Mar 2024 | 100 Dividend | |||||
27 Mar 2024 | 4,625.00 | 4,680.00 | 4,615.00 | 4,620.00 | 4,520.00 | 23,800 |
26 Mar 2024 | 4,625.00 | 4,630.00 | 4,575.00 | 4,625.00 | 4,524.89 | 9,700 |
25 Mar 2024 | 4,575.00 | 4,630.00 | 4,550.00 | 4,605.00 | 4,505.32 | 17,000 |
22 Mar 2024 | 4,565.00 | 4,570.00 | 4,490.00 | 4,570.00 | 4,471.08 | 9,900 |
21 Mar 2024 | 4,555.00 | 4,575.00 | 4,500.00 | 4,530.00 | 4,431.95 | 14,200 |
19 Mar 2024 | 4,540.00 | 4,555.00 | 4,505.00 | 4,515.00 | 4,417.27 | 9,500 |
18 Mar 2024 | 4,495.00 | 4,545.00 | 4,450.00 | 4,520.00 | 4,422.16 | 10,600 |
15 Mar 2024 | 4,445.00 | 4,500.00 | 4,430.00 | 4,440.00 | 4,343.90 | 2,900 |
14 Mar 2024 | 4,400.00 | 4,455.00 | 4,395.00 | 4,455.00 | 4,358.57 | 10,600 |
13 Mar 2024 | 4,480.00 | 4,485.00 | 4,370.00 | 4,430.00 | 4,334.11 | 12,500 |
12 Mar 2024 | 4,425.00 | 4,480.00 | 4,370.00 | 4,435.00 | 4,339.00 | 10,900 |
11 Mar 2024 | 4,530.00 | 4,545.00 | 4,410.00 | 4,445.00 | 4,348.79 | 16,400 |
08 Mar 2024 | 4,570.00 | 4,580.00 | 4,530.00 | 4,545.00 | 4,446.62 | 8,200 |
07 Mar 2024 | 4,645.00 | 4,645.00 | 4,500.00 | 4,525.00 | 4,427.06 | 16,100 |
06 Mar 2024 | 4,575.00 | 4,630.00 | 4,570.00 | 4,600.00 | 4,500.43 | 8,100 |
05 Mar 2024 | 4,530.00 | 4,610.00 | 4,520.00 | 4,585.00 | 4,485.76 | 9,800 |
04 Mar 2024 | 4,630.00 | 4,630.00 | 4,525.00 | 4,525.00 | 4,427.06 | 18,400 |
01 Mar 2024 | 4,695.00 | 4,695.00 | 4,580.00 | 4,635.00 | 4,534.68 | 15,200 |
29 Feb 2024 | 4,605.00 | 4,735.00 | 4,600.00 | 4,700.00 | 4,598.27 | 36,200 |
28 Feb 2024 | 4,405.00 | 4,560.00 | 4,405.00 | 4,550.00 | 4,451.52 | 29,200 |
27 Feb 2024 | 4,370.00 | 4,470.00 | 4,340.00 | 4,450.00 | 4,353.68 | 29,700 |
26 Feb 2024 | 4,430.00 | 4,430.00 | 4,350.00 | 4,350.00 | 4,255.84 | 13,900 |
22 Feb 2024 | 4,445.00 | 4,475.00 | 4,385.00 | 4,390.00 | 4,294.98 | 13,100 |
21 Feb 2024 | 4,420.00 | 4,425.00 | 4,380.00 | 4,395.00 | 4,299.87 | 10,300 |
20 Feb 2024 | 4,445.00 | 4,510.00 | 4,420.00 | 4,420.00 | 4,324.33 | 9,000 |
19 Feb 2024 | 4,375.00 | 4,435.00 | 4,375.00 | 4,435.00 | 4,339.00 | 7,900 |
16 Feb 2024 | 4,350.00 | 4,430.00 | 4,320.00 | 4,370.00 | 4,275.41 | 28,000 |
15 Feb 2024 | 4,505.00 | 4,505.00 | 4,270.00 | 4,395.00 | 4,299.87 | 37,500 |
14 Feb 2024 | 4,555.00 | 4,565.00 | 4,465.00 | 4,500.00 | 4,402.60 | 13,700 |
13 Feb 2024 | 4,570.00 | 4,585.00 | 4,500.00 | 4,560.00 | 4,461.30 | 14,800 |
09 Feb 2024 | 4,600.00 | 4,650.00 | 4,560.00 | 4,565.00 | 4,466.19 | 12,400 |
08 Feb 2024 | 4,680.00 | 4,680.00 | 4,590.00 | 4,600.00 | 4,500.43 | 16,700 |
07 Feb 2024 | 4,760.00 | 4,760.00 | 4,640.00 | 4,680.00 | 4,578.70 | 14,800 |
06 Feb 2024 | 4,670.00 | 4,770.00 | 4,630.00 | 4,765.00 | 4,661.86 | 20,200 |
05 Feb 2024 | 4,600.00 | 4,665.00 | 4,600.00 | 4,650.00 | 4,549.35 | 13,000 |
02 Feb 2024 | 4,640.00 | 4,640.00 | 4,525.00 | 4,585.00 | 4,485.76 | 14,000 |
01 Feb 2024 | 4,620.00 | 4,700.00 | 4,590.00 | 4,605.00 | 4,505.32 | 18,000 |
31 Jan 2024 | 4,660.00 | 4,840.00 | 4,625.00 | 4,690.00 | 4,588.48 | 42,600 |
30 Jan 2024 | 4,595.00 | 4,615.00 | 4,555.00 | 4,605.00 | 4,505.32 | 14,000 |
29 Jan 2024 | 4,510.00 | 4,610.00 | 4,510.00 | 4,575.00 | 4,475.97 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |