Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,905.00 | 2,905.00 | 2,794.00 | 2,799.00 | 2,799.00 | 29,400 |
27 June 2024 | 2,840.00 | 2,905.00 | 2,840.00 | 2,873.00 | 2,873.00 | 48,200 |
26 June 2024 | 2,835.00 | 2,838.00 | 2,794.00 | 2,826.00 | 2,826.00 | 49,900 |
25 June 2024 | 2,779.00 | 2,844.00 | 2,779.00 | 2,823.00 | 2,823.00 | 30,700 |
24 June 2024 | 2,782.00 | 2,821.00 | 2,746.00 | 2,784.00 | 2,784.00 | 65,300 |
21 June 2024 | 2,913.00 | 2,919.00 | 2,768.00 | 2,801.00 | 2,801.00 | 67,700 |
20 June 2024 | 2,965.00 | 2,970.00 | 2,885.00 | 2,913.00 | 2,913.00 | 29,600 |
19 June 2024 | 2,938.00 | 2,959.00 | 2,930.00 | 2,940.00 | 2,940.00 | 30,700 |
18 June 2024 | 2,946.00 | 2,962.00 | 2,904.00 | 2,908.00 | 2,908.00 | 19,800 |
17 June 2024 | 2,900.00 | 2,927.00 | 2,823.00 | 2,926.00 | 2,926.00 | 41,900 |
14 June 2024 | 2,845.00 | 2,914.00 | 2,832.00 | 2,900.00 | 2,900.00 | 50,500 |
13 June 2024 | 2,877.00 | 2,877.00 | 2,822.00 | 2,842.00 | 2,842.00 | 24,700 |
12 June 2024 | 2,923.00 | 2,933.00 | 2,875.00 | 2,877.00 | 2,877.00 | 13,900 |
11 June 2024 | 2,928.00 | 2,969.00 | 2,915.00 | 2,918.00 | 2,918.00 | 35,800 |
10 June 2024 | 2,897.00 | 2,909.00 | 2,869.00 | 2,898.00 | 2,898.00 | 34,100 |
07 June 2024 | 2,887.00 | 2,888.00 | 2,841.00 | 2,868.00 | 2,868.00 | 16,800 |
06 June 2024 | 2,882.00 | 2,917.00 | 2,873.00 | 2,887.00 | 2,887.00 | 47,600 |
05 June 2024 | 2,860.00 | 2,883.00 | 2,840.00 | 2,850.00 | 2,850.00 | 54,600 |
04 June 2024 | 2,850.00 | 2,859.00 | 2,826.00 | 2,847.00 | 2,847.00 | 41,000 |
03 June 2024 | 2,867.00 | 2,867.00 | 2,818.00 | 2,842.00 | 2,842.00 | 45,800 |
31 May 2024 | 2,855.00 | 2,890.00 | 2,820.00 | 2,844.00 | 2,844.00 | 56,400 |
30 May 2024 | 2,706.00 | 2,835.00 | 2,681.00 | 2,827.00 | 2,827.00 | 108,500 |
30 May 2024 | 31 Dividend | |||||
29 May 2024 | 2,679.00 | 2,748.00 | 2,679.00 | 2,743.00 | 2,712.00 | 110,000 |
28 May 2024 | 2,704.00 | 2,721.00 | 2,620.00 | 2,665.00 | 2,634.88 | 45,800 |
27 May 2024 | 2,716.00 | 2,727.00 | 2,633.00 | 2,699.00 | 2,668.50 | 34,100 |
24 May 2024 | 2,725.00 | 2,743.00 | 2,698.00 | 2,698.00 | 2,667.51 | 25,900 |
23 May 2024 | 2,722.00 | 2,741.00 | 2,676.00 | 2,721.00 | 2,690.25 | 37,600 |
22 May 2024 | 2,685.00 | 2,719.00 | 2,681.00 | 2,707.00 | 2,676.41 | 29,500 |
21 May 2024 | 2,707.00 | 2,734.00 | 2,686.00 | 2,695.00 | 2,664.54 | 30,900 |
20 May 2024 | 2,730.00 | 2,731.00 | 2,688.00 | 2,694.00 | 2,663.55 | 34,900 |
17 May 2024 | 2,660.00 | 2,728.00 | 2,630.00 | 2,728.00 | 2,697.17 | 47,600 |
16 May 2024 | 2,672.00 | 2,684.00 | 2,649.00 | 2,659.00 | 2,628.95 | 33,500 |
15 May 2024 | 2,680.00 | 2,682.00 | 2,632.00 | 2,632.00 | 2,602.25 | 25,400 |
14 May 2024 | 2,696.00 | 2,710.00 | 2,671.00 | 2,672.00 | 2,641.80 | 31,400 |
13 May 2024 | 2,699.00 | 2,699.00 | 2,635.00 | 2,655.00 | 2,624.99 | 35,200 |
10 May 2024 | 2,723.00 | 2,728.00 | 2,690.00 | 2,707.00 | 2,676.41 | 55,300 |
09 May 2024 | 2,661.00 | 2,703.00 | 2,619.00 | 2,696.00 | 2,665.53 | 54,200 |
08 May 2024 | 2,611.00 | 2,670.00 | 2,611.00 | 2,634.00 | 2,604.23 | 24,700 |
07 May 2024 | 2,658.00 | 2,658.00 | 2,603.00 | 2,603.00 | 2,573.58 | 19,600 |
02 May 2024 | 2,670.00 | 2,670.00 | 2,602.00 | 2,618.00 | 2,588.41 | 36,800 |
01 May 2024 | 2,710.00 | 2,733.00 | 2,653.00 | 2,670.00 | 2,639.82 | 58,000 |
30 Apr 2024 | 2,582.00 | 2,634.00 | 2,532.00 | 2,610.00 | 2,580.50 | 75,900 |
26 Apr 2024 | 2,536.00 | 2,544.00 | 2,511.00 | 2,534.00 | 2,505.36 | 24,300 |
25 Apr 2024 | 2,533.00 | 2,552.00 | 2,510.00 | 2,536.00 | 2,507.34 | 28,500 |
24 Apr 2024 | 2,536.00 | 2,551.00 | 2,505.00 | 2,526.00 | 2,497.45 | 28,000 |
23 Apr 2024 | 2,554.00 | 2,560.00 | 2,517.00 | 2,534.00 | 2,505.36 | 29,300 |
22 Apr 2024 | 2,442.00 | 2,557.00 | 2,432.00 | 2,555.00 | 2,526.12 | 53,600 |
19 Apr 2024 | 2,473.00 | 2,500.00 | 2,400.00 | 2,440.00 | 2,412.42 | 42,900 |
18 Apr 2024 | 2,435.00 | 2,525.00 | 2,351.00 | 2,473.00 | 2,445.05 | 54,200 |
17 Apr 2024 | 2,470.00 | 2,481.00 | 2,385.00 | 2,400.00 | 2,372.88 | 51,100 |
16 Apr 2024 | 2,469.00 | 2,544.00 | 2,454.00 | 2,472.00 | 2,444.06 | 72,800 |
15 Apr 2024 | 2,509.00 | 2,606.00 | 2,459.00 | 2,462.00 | 2,434.18 | 105,100 |
12 Apr 2024 | 2,360.00 | 2,360.00 | 2,302.00 | 2,310.00 | 2,283.89 | 29,800 |
11 Apr 2024 | 2,366.00 | 2,369.00 | 2,335.00 | 2,358.00 | 2,331.35 | 14,300 |
10 Apr 2024 | 2,352.00 | 2,379.00 | 2,342.00 | 2,366.00 | 2,339.26 | 23,000 |
09 Apr 2024 | 2,305.00 | 2,318.00 | 2,296.00 | 2,302.00 | 2,275.98 | 14,600 |
08 Apr 2024 | 2,322.00 | 2,322.00 | 2,293.00 | 2,303.00 | 2,276.97 | 20,400 |
05 Apr 2024 | 2,300.00 | 2,332.00 | 2,292.00 | 2,302.00 | 2,275.98 | 19,900 |
04 Apr 2024 | 2,354.00 | 2,354.00 | 2,301.00 | 2,327.00 | 2,300.70 | 27,500 |
03 Apr 2024 | 2,310.00 | 2,363.00 | 2,287.00 | 2,354.00 | 2,327.40 | 28,200 |
02 Apr 2024 | 2,393.00 | 2,400.00 | 2,304.00 | 2,327.00 | 2,300.70 | 57,200 |
01 Apr 2024 | 2,427.00 | 2,434.00 | 2,385.00 | 2,393.00 | 2,365.96 | 22,100 |
29 Mar 2024 | 2,368.00 | 2,389.00 | 2,345.00 | 2,375.00 | 2,348.16 | 9,600 |
28 Mar 2024 | 2,354.00 | 2,388.00 | 2,332.00 | 2,353.00 | 2,326.41 | 19,500 |
27 Mar 2024 | 2,387.00 | 2,411.00 | 2,362.00 | 2,373.00 | 2,346.18 | 29,700 |
26 Mar 2024 | 2,342.00 | 2,366.00 | 2,308.00 | 2,357.00 | 2,330.36 | 19,800 |
25 Mar 2024 | 2,474.00 | 2,477.00 | 2,349.00 | 2,358.00 | 2,331.35 | 36,700 |
22 Mar 2024 | 2,400.00 | 2,484.00 | 2,398.00 | 2,454.00 | 2,426.27 | 48,600 |
21 Mar 2024 | 2,420.00 | 2,426.00 | 2,398.00 | 2,398.00 | 2,370.90 | 40,000 |
19 Mar 2024 | 2,322.00 | 2,438.00 | 2,320.00 | 2,410.00 | 2,382.76 | 74,700 |
18 Mar 2024 | 2,369.00 | 2,369.00 | 2,319.00 | 2,330.00 | 2,303.67 | 30,700 |
15 Mar 2024 | 2,363.00 | 2,375.00 | 2,321.00 | 2,331.00 | 2,304.66 | 21,500 |
14 Mar 2024 | 2,352.00 | 2,398.00 | 2,352.00 | 2,369.00 | 2,342.23 | 28,600 |
13 Mar 2024 | 2,391.00 | 2,410.00 | 2,334.00 | 2,350.00 | 2,323.44 | 26,400 |
12 Mar 2024 | 2,396.00 | 2,449.00 | 2,372.00 | 2,386.00 | 2,359.03 | 82,400 |
11 Mar 2024 | 2,310.00 | 2,396.00 | 2,299.00 | 2,396.00 | 2,368.92 | 102,300 |
08 Mar 2024 | 2,231.00 | 2,307.00 | 2,231.00 | 2,307.00 | 2,280.93 | 63,200 |
07 Mar 2024 | 2,260.00 | 2,260.00 | 2,237.00 | 2,248.00 | 2,222.59 | 21,500 |
06 Mar 2024 | 2,219.00 | 2,289.00 | 2,200.00 | 2,251.00 | 2,225.56 | 48,200 |
05 Mar 2024 | 2,189.00 | 2,225.00 | 2,165.00 | 2,218.00 | 2,192.93 | 25,800 |
04 Mar 2024 | 2,188.00 | 2,189.00 | 2,160.00 | 2,180.00 | 2,155.36 | 37,400 |
01 Mar 2024 | 2,215.00 | 2,215.00 | 2,157.00 | 2,183.00 | 2,158.33 | 39,500 |
29 Feb 2024 | 2,195.00 | 2,233.00 | 2,194.00 | 2,217.00 | 2,191.94 | 26,900 |
28 Feb 2024 | 2,202.00 | 2,216.00 | 2,190.00 | 2,194.00 | 2,169.20 | 27,900 |
27 Feb 2024 | 2,230.00 | 2,240.00 | 2,205.00 | 2,211.00 | 2,186.01 | 22,400 |
26 Feb 2024 | 2,225.00 | 2,248.00 | 2,216.00 | 2,222.00 | 2,196.89 | 26,000 |
22 Feb 2024 | 2,230.00 | 2,230.00 | 2,194.00 | 2,212.00 | 2,187.00 | 26,100 |
21 Feb 2024 | 2,214.00 | 2,237.00 | 2,211.00 | 2,224.00 | 2,198.87 | 17,000 |
20 Feb 2024 | 2,238.00 | 2,244.00 | 2,214.00 | 2,223.00 | 2,197.88 | 20,900 |
19 Feb 2024 | 2,196.00 | 2,232.00 | 2,182.00 | 2,214.00 | 2,188.98 | 34,200 |
16 Feb 2024 | 2,183.00 | 2,192.00 | 2,171.00 | 2,173.00 | 2,148.44 | 29,700 |
15 Feb 2024 | 2,166.00 | 2,167.00 | 2,136.00 | 2,156.00 | 2,131.63 | 47,500 |
14 Feb 2024 | 2,185.00 | 2,198.00 | 2,161.00 | 2,168.00 | 2,143.50 | 49,200 |
13 Feb 2024 | 2,260.00 | 2,260.00 | 2,181.00 | 2,205.00 | 2,180.08 | 87,000 |
09 Feb 2024 | 2,255.00 | 2,271.00 | 2,245.00 | 2,245.00 | 2,219.63 | 43,800 |
08 Feb 2024 | 2,239.00 | 2,271.00 | 2,239.00 | 2,261.00 | 2,235.45 | 69,600 |
07 Feb 2024 | 2,241.00 | 2,264.00 | 2,227.00 | 2,252.00 | 2,226.55 | 50,500 |
06 Feb 2024 | 2,271.00 | 2,271.00 | 2,241.00 | 2,244.00 | 2,218.64 | 54,700 |
05 Feb 2024 | 2,227.00 | 2,274.00 | 2,223.00 | 2,271.00 | 2,245.33 | 73,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |