Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2024 | 3,107.00 | 3,145.00 | 3,100.00 | 3,141.00 | 3,141.00 | 197,000 |
06 June 2024 | 3,200.00 | 3,207.00 | 3,093.00 | 3,131.00 | 3,131.00 | 253,100 |
05 June 2024 | 3,180.00 | 3,199.00 | 3,165.00 | 3,188.00 | 3,188.00 | 117,000 |
04 June 2024 | 3,151.00 | 3,189.00 | 3,126.00 | 3,189.00 | 3,189.00 | 129,200 |
03 June 2024 | 3,180.00 | 3,197.00 | 3,157.00 | 3,181.00 | 3,181.00 | 265,100 |
31 May 2024 | 3,109.00 | 3,180.00 | 3,102.00 | 3,180.00 | 3,180.00 | 254,000 |
30 May 2024 | 3,064.00 | 3,138.00 | 3,064.00 | 3,103.00 | 3,103.00 | 318,100 |
29 May 2024 | 3,062.00 | 3,098.00 | 3,044.00 | 3,060.00 | 3,060.00 | 217,100 |
28 May 2024 | 3,132.00 | 3,145.00 | 3,078.00 | 3,098.00 | 3,098.00 | 161,100 |
27 May 2024 | 3,118.00 | 3,130.00 | 3,082.00 | 3,130.00 | 3,130.00 | 155,200 |
24 May 2024 | 3,124.00 | 3,151.00 | 3,105.00 | 3,118.00 | 3,118.00 | 201,700 |
23 May 2024 | 3,120.00 | 3,161.00 | 3,113.00 | 3,131.00 | 3,131.00 | 344,100 |
22 May 2024 | 3,165.00 | 3,210.00 | 3,122.00 | 3,149.00 | 3,149.00 | 675,700 |
21 May 2024 | 3,216.00 | 3,225.00 | 3,091.00 | 3,099.00 | 3,099.00 | 483,200 |
20 May 2024 | 3,187.00 | 3,202.00 | 3,126.00 | 3,146.00 | 3,146.00 | 704,700 |
17 May 2024 | 3,028.00 | 3,162.00 | 3,015.00 | 3,117.00 | 3,117.00 | 1,854,900 |
17 May 2024 | 5.5 Dividend | |||||
16 May 2024 | 2,967.00 | 3,011.00 | 2,948.50 | 2,999.00 | 2,993.50 | 1,480,300 |
15 May 2024 | 2,965.00 | 2,988.50 | 2,948.00 | 2,963.00 | 2,957.57 | 472,200 |
14 May 2024 | 2,921.00 | 2,958.50 | 2,919.00 | 2,937.00 | 2,931.61 | 445,000 |
13 May 2024 | 2,915.50 | 2,945.00 | 2,905.00 | 2,941.50 | 2,936.11 | 457,900 |
10 May 2024 | 2,939.00 | 2,939.00 | 2,895.00 | 2,905.00 | 2,899.67 | 520,600 |
09 May 2024 | 2,905.00 | 2,938.00 | 2,873.00 | 2,920.50 | 2,915.14 | 646,900 |
08 May 2024 | 2,945.00 | 2,985.00 | 2,877.50 | 2,881.50 | 2,876.22 | 673,800 |
07 May 2024 | 2,895.50 | 2,931.00 | 2,879.50 | 2,920.00 | 2,914.65 | 931,000 |
02 May 2024 | 2,877.00 | 2,915.00 | 2,852.00 | 2,889.50 | 2,884.20 | 600,900 |
01 May 2024 | 2,950.00 | 2,950.00 | 2,844.00 | 2,855.00 | 2,849.76 | 770,700 |
30 Apr 2024 | 2,911.00 | 2,966.00 | 2,896.00 | 2,952.00 | 2,946.59 | 570,600 |
26 Apr 2024 | 2,869.50 | 2,912.50 | 2,840.00 | 2,910.00 | 2,904.66 | 478,100 |
25 Apr 2024 | 2,896.00 | 2,900.00 | 2,842.50 | 2,862.50 | 2,857.25 | 448,800 |
24 Apr 2024 | 2,868.00 | 2,897.00 | 2,840.50 | 2,887.00 | 2,881.71 | 379,100 |
23 Apr 2024 | 2,850.00 | 2,883.00 | 2,818.00 | 2,881.50 | 2,876.22 | 463,400 |
22 Apr 2024 | 2,768.50 | 2,833.00 | 2,750.00 | 2,821.50 | 2,816.33 | 301,400 |
19 Apr 2024 | 2,807.50 | 2,825.50 | 2,739.50 | 2,743.50 | 2,738.47 | 344,100 |
18 Apr 2024 | 2,770.50 | 2,862.00 | 2,762.00 | 2,840.00 | 2,834.79 | 484,800 |
17 Apr 2024 | 2,720.00 | 2,744.00 | 2,694.00 | 2,742.50 | 2,737.47 | 380,800 |
16 Apr 2024 | 2,762.50 | 2,762.50 | 2,698.50 | 2,714.00 | 2,709.02 | 408,500 |
15 Apr 2024 | 2,801.00 | 2,805.00 | 2,755.50 | 2,792.50 | 2,787.38 | 369,000 |
12 Apr 2024 | 2,853.00 | 2,869.00 | 2,824.00 | 2,830.50 | 2,825.31 | 409,700 |
11 Apr 2024 | 2,801.00 | 2,872.00 | 2,795.00 | 2,850.00 | 2,844.77 | 323,500 |
10 Apr 2024 | 2,859.00 | 2,870.50 | 2,818.50 | 2,829.00 | 2,823.81 | 387,000 |
09 Apr 2024 | 2,906.00 | 2,939.50 | 2,857.00 | 2,863.50 | 2,858.25 | 485,700 |
08 Apr 2024 | 2,996.50 | 3,002.00 | 2,893.00 | 2,929.00 | 2,923.63 | 541,900 |
05 Apr 2024 | 3,151.00 | 3,195.00 | 2,962.50 | 2,977.00 | 2,971.54 | 1,185,000 |
04 Apr 2024 | 3,075.00 | 3,115.00 | 3,033.00 | 3,081.00 | 3,075.35 | 658,000 |
03 Apr 2024 | 3,075.00 | 3,110.00 | 3,042.00 | 3,067.00 | 3,061.38 | 441,900 |
02 Apr 2024 | 3,083.00 | 3,103.00 | 3,024.00 | 3,059.00 | 3,053.39 | 264,600 |
01 Apr 2024 | 3,168.00 | 3,170.00 | 3,074.00 | 3,100.00 | 3,094.31 | 293,300 |
29 Mar 2024 | 3,138.00 | 3,178.00 | 3,115.00 | 3,174.00 | 3,168.18 | 146,000 |
28 Mar 2024 | 3,153.00 | 3,167.00 | 3,116.00 | 3,118.00 | 3,112.28 | 147,900 |
27 Mar 2024 | 3,181.00 | 3,212.00 | 3,152.00 | 3,170.00 | 3,164.19 | 241,100 |
26 Mar 2024 | 3,146.00 | 3,176.00 | 3,109.00 | 3,159.00 | 3,153.21 | 214,300 |
25 Mar 2024 | 3,167.00 | 3,184.00 | 3,148.00 | 3,165.00 | 3,159.20 | 163,600 |
22 Mar 2024 | 3,232.00 | 3,249.00 | 3,176.00 | 3,186.00 | 3,180.16 | 216,600 |
21 Mar 2024 | 3,280.00 | 3,280.00 | 3,228.00 | 3,232.00 | 3,226.07 | 176,500 |
19 Mar 2024 | 3,268.00 | 3,275.00 | 3,231.00 | 3,261.00 | 3,255.02 | 150,700 |
18 Mar 2024 | 3,280.00 | 3,288.00 | 3,233.00 | 3,263.00 | 3,257.02 | 141,300 |
15 Mar 2024 | 3,264.00 | 3,299.00 | 3,241.00 | 3,271.00 | 3,265.00 | 170,800 |
14 Mar 2024 | 3,257.00 | 3,260.00 | 3,215.00 | 3,247.00 | 3,241.05 | 124,300 |
13 Mar 2024 | 3,206.00 | 3,276.00 | 3,182.00 | 3,244.00 | 3,238.05 | 175,100 |
12 Mar 2024 | 3,218.00 | 3,278.00 | 3,165.00 | 3,276.00 | 3,269.99 | 211,100 |
11 Mar 2024 | 3,258.00 | 3,276.00 | 3,187.00 | 3,226.00 | 3,220.08 | 256,800 |
08 Mar 2024 | 3,253.00 | 3,295.00 | 3,218.00 | 3,253.00 | 3,247.03 | 414,900 |
07 Mar 2024 | 3,220.00 | 3,296.00 | 3,220.00 | 3,293.00 | 3,286.96 | 479,100 |
06 Mar 2024 | 3,107.00 | 3,227.00 | 3,095.00 | 3,212.00 | 3,206.11 | 368,200 |
05 Mar 2024 | 3,101.00 | 3,116.00 | 3,067.00 | 3,100.00 | 3,094.31 | 360,400 |
04 Mar 2024 | 3,099.00 | 3,130.00 | 3,044.00 | 3,078.00 | 3,072.36 | 370,400 |
01 Mar 2024 | 3,101.00 | 3,107.00 | 3,044.00 | 3,092.00 | 3,086.33 | 354,500 |
29 Feb 2024 | 3,063.00 | 3,158.00 | 3,042.00 | 3,138.00 | 3,132.25 | 434,800 |
28 Feb 2024 | 3,085.00 | 3,097.00 | 3,023.00 | 3,044.00 | 3,038.42 | 403,000 |
27 Feb 2024 | 3,040.00 | 3,118.00 | 3,029.00 | 3,053.00 | 3,047.40 | 412,400 |
26 Feb 2024 | 3,100.00 | 3,159.00 | 3,052.00 | 3,103.00 | 3,097.31 | 942,100 |
22 Feb 2024 | 3,019.00 | 3,030.00 | 2,927.50 | 2,959.00 | 2,953.57 | 468,400 |
21 Feb 2024 | 3,060.00 | 3,083.00 | 3,013.00 | 3,041.00 | 3,035.42 | 271,600 |
20 Feb 2024 | 3,100.00 | 3,123.00 | 3,050.00 | 3,050.00 | 3,044.41 | 319,400 |
19 Feb 2024 | 3,041.00 | 3,091.00 | 3,033.00 | 3,088.00 | 3,082.34 | 246,800 |
16 Feb 2024 | 2,972.50 | 3,021.00 | 2,967.00 | 3,016.00 | 3,010.47 | 269,700 |
15 Feb 2024 | 2,978.50 | 2,994.50 | 2,930.50 | 2,947.00 | 2,941.60 | 366,500 |
14 Feb 2024 | 3,001.00 | 3,014.00 | 2,936.50 | 2,963.50 | 2,958.07 | 393,300 |
13 Feb 2024 | 3,045.00 | 3,052.00 | 2,993.00 | 3,000.00 | 2,994.50 | 615,900 |
09 Feb 2024 | 3,055.00 | 3,086.00 | 3,024.00 | 3,029.00 | 3,023.45 | 323,000 |
08 Feb 2024 | 3,119.00 | 3,151.00 | 3,081.00 | 3,084.00 | 3,078.34 | 257,600 |
07 Feb 2024 | 3,130.00 | 3,159.00 | 3,124.00 | 3,139.00 | 3,133.24 | 221,100 |
06 Feb 2024 | 3,155.00 | 3,155.00 | 3,061.00 | 3,094.00 | 3,088.33 | 536,700 |
05 Feb 2024 | 3,155.00 | 3,205.00 | 3,155.00 | 3,181.00 | 3,175.17 | 267,500 |
02 Feb 2024 | 3,174.00 | 3,180.00 | 3,128.00 | 3,144.00 | 3,138.23 | 297,200 |
01 Feb 2024 | 3,151.00 | 3,179.00 | 3,141.00 | 3,162.00 | 3,156.20 | 306,500 |
31 Jan 2024 | 3,209.00 | 3,209.00 | 3,146.00 | 3,197.00 | 3,191.14 | 507,400 |
30 Jan 2024 | 3,342.00 | 3,403.00 | 3,179.00 | 3,180.00 | 3,174.17 | 1,857,500 |
29 Jan 2024 | 3,270.00 | 3,333.00 | 3,261.00 | 3,308.00 | 3,301.93 | 360,600 |
26 Jan 2024 | 3,233.00 | 3,280.00 | 3,220.00 | 3,250.00 | 3,244.04 | 351,700 |
25 Jan 2024 | 3,200.00 | 3,228.00 | 3,171.00 | 3,225.00 | 3,219.09 | 304,800 |
24 Jan 2024 | 3,265.00 | 3,270.00 | 3,210.00 | 3,227.00 | 3,221.08 | 303,100 |
23 Jan 2024 | 3,248.00 | 3,277.00 | 3,238.00 | 3,265.00 | 3,259.01 | 241,500 |
22 Jan 2024 | 3,220.00 | 3,250.00 | 3,202.00 | 3,248.00 | 3,242.04 | 219,200 |
19 Jan 2024 | 3,300.00 | 3,307.00 | 3,204.00 | 3,210.00 | 3,204.11 | 408,400 |
18 Jan 2024 | 3,258.00 | 3,291.00 | 3,215.00 | 3,281.00 | 3,274.98 | 350,200 |
17 Jan 2024 | 3,210.00 | 3,316.00 | 3,210.00 | 3,281.00 | 3,274.98 | 633,600 |
16 Jan 2024 | 3,241.00 | 3,266.00 | 3,183.00 | 3,206.00 | 3,200.12 | 396,800 |
15 Jan 2024 | 3,241.00 | 3,266.00 | 3,231.00 | 3,253.00 | 3,247.03 | 96,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |