Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 3,165.00 | 3,227.00 | 3,134.00 | 3,147.00 | 3,147.00 | 2,013,300 |
05 June 2024 | 3,267.00 | 3,281.00 | 3,090.00 | 3,134.00 | 3,134.00 | 5,414,400 |
04 June 2024 | 3,265.00 | 3,380.00 | 3,236.00 | 3,286.00 | 3,286.00 | 4,329,100 |
03 June 2024 | 3,245.00 | 3,343.00 | 3,207.00 | 3,333.00 | 3,333.00 | 3,082,800 |
31 May 2024 | 3,196.00 | 3,270.00 | 3,190.00 | 3,261.00 | 3,261.00 | 3,001,300 |
30 May 2024 | 3,148.00 | 3,198.00 | 3,095.00 | 3,176.00 | 3,176.00 | 3,099,300 |
29 May 2024 | 3,143.00 | 3,262.00 | 3,143.00 | 3,188.00 | 3,188.00 | 3,567,700 |
28 May 2024 | 3,063.00 | 3,154.00 | 3,018.00 | 3,139.00 | 3,139.00 | 3,574,300 |
27 May 2024 | 2,990.00 | 3,063.00 | 2,972.00 | 3,063.00 | 3,063.00 | 2,284,900 |
24 May 2024 | 2,911.00 | 2,990.50 | 2,900.00 | 2,970.50 | 2,970.50 | 2,556,700 |
23 May 2024 | 2,990.00 | 3,021.00 | 2,920.00 | 2,923.50 | 2,923.50 | 4,259,600 |
22 May 2024 | 2,969.00 | 3,071.00 | 2,968.50 | 3,022.00 | 3,022.00 | 4,733,400 |
21 May 2024 | 2,884.00 | 3,020.00 | 2,884.00 | 2,966.00 | 2,966.00 | 4,598,600 |
20 May 2024 | 2,788.00 | 2,877.50 | 2,783.00 | 2,877.50 | 2,877.50 | 4,303,400 |
17 May 2024 | 2,748.50 | 2,811.50 | 2,711.00 | 2,788.50 | 2,788.50 | 3,480,000 |
16 May 2024 | 2,668.50 | 2,768.00 | 2,658.00 | 2,748.00 | 2,748.00 | 5,997,800 |
15 May 2024 | 2,725.00 | 2,834.50 | 2,586.00 | 2,653.50 | 2,653.50 | 13,482,100 |
14 May 2024 | 2,334.00 | 2,341.50 | 2,299.00 | 2,336.50 | 2,336.50 | 1,996,800 |
13 May 2024 | 2,345.00 | 2,347.00 | 2,311.00 | 2,323.00 | 2,323.00 | 1,829,500 |
10 May 2024 | 2,323.00 | 2,337.00 | 2,298.00 | 2,316.00 | 2,316.00 | 1,508,000 |
09 May 2024 | 2,325.50 | 2,334.50 | 2,285.00 | 2,289.50 | 2,289.50 | 1,373,000 |
08 May 2024 | 2,343.50 | 2,359.00 | 2,314.00 | 2,323.50 | 2,323.50 | 1,573,900 |
07 May 2024 | 2,224.00 | 2,364.00 | 2,222.50 | 2,346.50 | 2,346.50 | 3,995,300 |
02 May 2024 | 2,192.00 | 2,241.50 | 2,176.50 | 2,239.50 | 2,239.50 | 2,915,500 |
01 May 2024 | 2,209.00 | 2,224.00 | 2,183.00 | 2,199.00 | 2,199.00 | 1,565,700 |
30 Apr 2024 | 2,261.00 | 2,272.50 | 2,193.00 | 2,222.50 | 2,222.50 | 2,348,100 |
26 Apr 2024 | 2,201.00 | 2,240.50 | 2,179.50 | 2,239.00 | 2,239.00 | 2,425,600 |
25 Apr 2024 | 2,302.00 | 2,302.50 | 2,186.00 | 2,202.50 | 2,202.50 | 3,376,500 |
24 Apr 2024 | 2,314.50 | 2,340.00 | 2,284.50 | 2,325.00 | 2,325.00 | 2,348,500 |
23 Apr 2024 | 2,331.00 | 2,339.00 | 2,286.50 | 2,292.00 | 2,292.00 | 1,822,400 |
22 Apr 2024 | 2,313.00 | 2,341.00 | 2,287.00 | 2,330.00 | 2,330.00 | 2,152,500 |
19 Apr 2024 | 2,362.50 | 2,401.00 | 2,293.50 | 2,315.50 | 2,315.50 | 3,585,200 |
18 Apr 2024 | 2,328.00 | 2,385.50 | 2,325.50 | 2,362.50 | 2,362.50 | 2,245,300 |
17 Apr 2024 | 2,360.00 | 2,360.50 | 2,310.50 | 2,328.50 | 2,328.50 | 3,332,500 |
16 Apr 2024 | 2,489.50 | 2,498.50 | 2,308.00 | 2,313.50 | 2,313.50 | 4,304,000 |
15 Apr 2024 | 2,533.50 | 2,542.50 | 2,452.50 | 2,523.00 | 2,523.00 | 1,793,200 |
12 Apr 2024 | 2,507.00 | 2,534.00 | 2,475.50 | 2,534.00 | 2,534.00 | 1,891,500 |
11 Apr 2024 | 2,478.50 | 2,500.50 | 2,447.00 | 2,497.50 | 2,497.50 | 1,372,600 |
10 Apr 2024 | 2,499.50 | 2,514.00 | 2,469.50 | 2,490.50 | 2,490.50 | 1,563,500 |
09 Apr 2024 | 2,448.00 | 2,471.00 | 2,429.00 | 2,468.50 | 2,468.50 | 1,379,900 |
08 Apr 2024 | 2,439.50 | 2,450.50 | 2,411.50 | 2,435.00 | 2,435.00 | 1,452,700 |
05 Apr 2024 | 2,408.00 | 2,430.50 | 2,396.50 | 2,429.00 | 2,429.00 | 1,390,700 |
04 Apr 2024 | 2,445.00 | 2,460.00 | 2,419.50 | 2,443.50 | 2,443.50 | 1,516,300 |
03 Apr 2024 | 2,410.00 | 2,456.00 | 2,388.00 | 2,443.00 | 2,443.00 | 1,620,800 |
02 Apr 2024 | 2,426.00 | 2,445.00 | 2,407.50 | 2,428.00 | 2,428.00 | 1,838,500 |
01 Apr 2024 | 2,479.00 | 2,487.50 | 2,407.50 | 2,426.00 | 2,426.00 | 2,663,100 |
29 Mar 2024 | 2,460.00 | 2,514.50 | 2,454.00 | 2,508.50 | 2,508.50 | 1,569,000 |
28 Mar 2024 | 2,487.50 | 2,487.50 | 2,437.00 | 2,450.00 | 2,450.00 | 2,897,500 |
28 Mar 2024 | 22 Dividend | |||||
27 Mar 2024 | 2,490.00 | 2,529.50 | 2,490.00 | 2,505.00 | 2,483.00 | 3,509,700 |
26 Mar 2024 | 2,507.00 | 2,509.50 | 2,460.00 | 2,479.00 | 2,457.23 | 3,014,700 |
25 Mar 2024 | 2,489.00 | 2,528.00 | 2,473.50 | 2,495.50 | 2,473.58 | 3,356,800 |
22 Mar 2024 | 2,453.50 | 2,496.00 | 2,439.50 | 2,478.00 | 2,456.24 | 4,414,700 |
21 Mar 2024 | 2,365.00 | 2,444.00 | 2,361.50 | 2,420.00 | 2,398.75 | 5,662,300 |
19 Mar 2024 | 2,257.00 | 2,333.50 | 2,252.50 | 2,327.50 | 2,307.06 | 2,932,000 |
18 Mar 2024 | 2,225.00 | 2,274.00 | 2,214.00 | 2,270.00 | 2,250.06 | 2,208,700 |
15 Mar 2024 | 2,176.00 | 2,232.00 | 2,175.00 | 2,214.00 | 2,194.56 | 2,679,000 |
14 Mar 2024 | 2,161.00 | 2,195.50 | 2,148.50 | 2,195.00 | 2,175.72 | 2,229,200 |
13 Mar 2024 | 2,220.00 | 2,236.50 | 2,136.50 | 2,146.50 | 2,127.65 | 3,056,000 |
12 Mar 2024 | 2,195.00 | 2,220.00 | 2,174.00 | 2,193.50 | 2,174.24 | 2,115,700 |
11 Mar 2024 | 2,220.00 | 2,230.00 | 2,191.50 | 2,208.50 | 2,189.10 | 2,184,600 |
08 Mar 2024 | 2,247.50 | 2,271.50 | 2,221.50 | 2,249.00 | 2,229.25 | 2,585,400 |
07 Mar 2024 | 2,260.00 | 2,278.50 | 2,239.50 | 2,247.50 | 2,227.76 | 3,201,800 |
06 Mar 2024 | 2,247.50 | 2,276.00 | 2,236.50 | 2,263.50 | 2,243.62 | 2,767,200 |
05 Mar 2024 | 2,194.50 | 2,213.50 | 2,186.00 | 2,208.50 | 2,189.10 | 1,982,100 |
04 Mar 2024 | 2,133.00 | 2,229.50 | 2,133.00 | 2,210.50 | 2,191.09 | 4,306,800 |
01 Mar 2024 | 2,100.00 | 2,125.00 | 2,091.00 | 2,114.00 | 2,095.43 | 1,564,700 |
29 Feb 2024 | 2,122.50 | 2,127.00 | 2,096.50 | 2,114.00 | 2,095.43 | 2,013,600 |
28 Feb 2024 | 2,126.50 | 2,141.50 | 2,104.00 | 2,118.50 | 2,099.89 | 2,181,700 |
27 Feb 2024 | 2,098.00 | 2,127.50 | 2,088.50 | 2,103.50 | 2,085.03 | 1,936,200 |
26 Feb 2024 | 2,121.50 | 2,136.00 | 2,092.50 | 2,103.50 | 2,085.03 | 3,045,000 |
22 Feb 2024 | 2,122.00 | 2,126.50 | 2,095.00 | 2,121.00 | 2,102.37 | 3,143,200 |
21 Feb 2024 | 2,139.50 | 2,164.00 | 2,125.50 | 2,129.50 | 2,110.80 | 1,958,700 |
20 Feb 2024 | 2,153.00 | 2,167.50 | 2,123.50 | 2,139.50 | 2,120.71 | 2,170,900 |
19 Feb 2024 | 2,100.00 | 2,151.00 | 2,093.00 | 2,129.50 | 2,110.80 | 3,073,000 |
16 Feb 2024 | 2,053.00 | 2,103.00 | 2,053.00 | 2,083.00 | 2,064.71 | 2,732,700 |
15 Feb 2024 | 2,050.00 | 2,060.00 | 2,019.50 | 2,040.00 | 2,022.08 | 2,081,500 |
14 Feb 2024 | 2,035.50 | 2,064.50 | 2,016.50 | 2,021.00 | 2,003.25 | 2,907,500 |
13 Feb 2024 | 2,022.00 | 2,046.00 | 2,012.00 | 2,035.50 | 2,017.62 | 2,790,400 |
09 Feb 2024 | 1,988.00 | 2,024.00 | 1,973.50 | 2,010.50 | 1,992.84 | 3,091,700 |
08 Feb 2024 | 1,980.00 | 2,005.50 | 1,964.50 | 1,983.50 | 1,966.08 | 2,704,200 |
07 Feb 2024 | 1,982.00 | 1,988.00 | 1,951.00 | 1,957.50 | 1,940.31 | 3,450,700 |
06 Feb 2024 | 1,943.50 | 2,007.00 | 1,941.50 | 1,985.00 | 1,967.57 | 5,721,400 |
05 Feb 2024 | 1,907.00 | 2,005.50 | 1,895.50 | 1,935.50 | 1,918.50 | 11,228,200 |
02 Feb 2024 | 1,765.00 | 1,816.00 | 1,753.50 | 1,815.00 | 1,799.06 | 4,936,200 |
01 Feb 2024 | 1,724.00 | 1,762.00 | 1,723.00 | 1,751.50 | 1,736.12 | 2,479,500 |
31 Jan 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,716.79 | 334,100 |
30 Jan 2024 | 1,680.50 | 1,733.50 | 1,677.50 | 1,726.50 | 1,711.34 | 2,410,700 |
29 Jan 2024 | 1,693.00 | 1,698.50 | 1,682.00 | 1,698.00 | 1,683.09 | 1,256,000 |
26 Jan 2024 | 1,715.00 | 1,717.50 | 1,674.00 | 1,675.00 | 1,660.29 | 1,557,600 |
25 Jan 2024 | 1,703.00 | 1,718.50 | 1,701.00 | 1,713.00 | 1,697.96 | 1,328,400 |
24 Jan 2024 | 1,740.50 | 1,743.50 | 1,705.00 | 1,708.00 | 1,693.00 | 1,826,500 |
23 Jan 2024 | 1,759.00 | 1,763.50 | 1,737.50 | 1,745.50 | 1,730.17 | 2,064,400 |
22 Jan 2024 | 1,745.00 | 1,760.50 | 1,726.50 | 1,759.00 | 1,743.55 | 1,935,200 |
19 Jan 2024 | 1,771.00 | 1,784.00 | 1,741.00 | 1,746.50 | 1,731.16 | 2,049,400 |
18 Jan 2024 | 1,774.50 | 1,787.00 | 1,761.50 | 1,770.00 | 1,754.46 | 2,517,200 |
17 Jan 2024 | 1,755.50 | 1,796.00 | 1,745.50 | 1,775.00 | 1,759.41 | 3,383,900 |
16 Jan 2024 | 1,675.00 | 1,783.00 | 1,670.00 | 1,753.50 | 1,738.10 | 3,549,800 |
15 Jan 2024 | 1,675.00 | 1,696.50 | 1,670.00 | 1,694.50 | 1,679.62 | 507,900 |
12 Jan 2024 | 1,676.00 | 1,676.00 | 1,645.50 | 1,657.50 | 1,642.94 | 2,516,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |