Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 6,680.00 | 6,696.00 | 6,490.00 | 6,524.00 | 6,524.00 | 2,501,500 |
27 June 2024 | 6,750.00 | 6,758.00 | 6,666.00 | 6,718.00 | 6,718.00 | 1,319,400 |
27 June 2024 | 76 Dividend | |||||
26 June 2024 | 6,837.00 | 6,866.00 | 6,794.00 | 6,805.00 | 6,729.00 | 1,331,700 |
25 June 2024 | 6,745.00 | 6,828.00 | 6,736.00 | 6,792.00 | 6,716.15 | 1,041,400 |
24 June 2024 | 6,747.00 | 6,752.00 | 6,651.00 | 6,721.00 | 6,645.94 | 1,205,100 |
21 June 2024 | 6,680.00 | 6,765.00 | 6,675.00 | 6,732.00 | 6,656.82 | 1,809,100 |
20 June 2024 | 6,680.00 | 6,724.00 | 6,624.00 | 6,690.00 | 6,615.28 | 1,303,700 |
19 June 2024 | 6,758.00 | 6,762.00 | 6,686.00 | 6,706.00 | 6,631.11 | 977,800 |
18 June 2024 | 6,756.00 | 6,771.00 | 6,694.00 | 6,768.00 | 6,692.41 | 1,208,600 |
17 June 2024 | 6,752.00 | 6,796.00 | 6,681.00 | 6,756.00 | 6,680.55 | 1,326,900 |
14 June 2024 | 6,680.00 | 6,788.00 | 6,670.00 | 6,756.00 | 6,680.55 | 2,224,500 |
13 June 2024 | 6,745.00 | 6,759.00 | 6,671.00 | 6,692.00 | 6,617.26 | 1,280,400 |
12 June 2024 | 6,769.00 | 6,805.00 | 6,742.00 | 6,747.00 | 6,671.65 | 1,708,800 |
11 June 2024 | 6,762.00 | 6,787.00 | 6,714.00 | 6,747.00 | 6,671.65 | 1,506,600 |
10 June 2024 | 6,714.00 | 6,775.00 | 6,654.00 | 6,740.00 | 6,664.73 | 2,801,900 |
07 June 2024 | 6,998.00 | 7,035.00 | 6,954.00 | 7,028.00 | 6,949.51 | 1,031,300 |
06 June 2024 | 6,970.00 | 7,015.00 | 6,961.00 | 7,013.00 | 6,934.68 | 1,164,900 |
05 June 2024 | 6,957.00 | 6,999.00 | 6,918.00 | 6,960.00 | 6,882.27 | 1,396,400 |
04 June 2024 | 6,919.00 | 6,985.00 | 6,904.00 | 6,952.00 | 6,874.36 | 1,187,000 |
03 June 2024 | 6,988.00 | 7,026.00 | 6,946.00 | 6,993.00 | 6,914.90 | 1,253,700 |
31 May 2024 | 6,900.00 | 6,967.00 | 6,880.00 | 6,888.00 | 6,811.07 | 3,853,100 |
30 May 2024 | 6,822.00 | 6,855.00 | 6,797.00 | 6,846.00 | 6,769.54 | 1,347,000 |
29 May 2024 | 6,998.00 | 7,002.00 | 6,891.00 | 6,891.00 | 6,814.04 | 1,149,900 |
28 May 2024 | 7,000.00 | 7,039.00 | 6,953.00 | 6,975.00 | 6,897.10 | 1,049,900 |
27 May 2024 | 6,970.00 | 6,988.00 | 6,881.00 | 6,955.00 | 6,877.32 | 905,400 |
24 May 2024 | 6,811.00 | 6,921.00 | 6,803.00 | 6,889.00 | 6,812.06 | 990,200 |
23 May 2024 | 6,870.00 | 6,888.00 | 6,788.00 | 6,871.00 | 6,794.26 | 1,290,900 |
22 May 2024 | 6,970.00 | 6,972.00 | 6,886.00 | 6,892.00 | 6,815.03 | 1,326,200 |
21 May 2024 | 7,000.00 | 7,056.00 | 6,957.00 | 6,967.00 | 6,889.19 | 1,380,600 |
20 May 2024 | 6,955.00 | 7,041.00 | 6,955.00 | 6,968.00 | 6,890.18 | 1,295,400 |
17 May 2024 | 6,993.00 | 6,997.00 | 6,921.00 | 6,944.00 | 6,866.45 | 1,009,900 |
16 May 2024 | 6,862.00 | 6,978.00 | 6,852.00 | 6,978.00 | 6,900.07 | 1,652,600 |
15 May 2024 | 6,830.00 | 6,879.00 | 6,768.00 | 6,859.00 | 6,782.40 | 1,384,800 |
14 May 2024 | 6,865.00 | 6,969.00 | 6,804.00 | 6,877.00 | 6,800.20 | 1,443,900 |
13 May 2024 | 7,000.00 | 7,064.00 | 6,837.00 | 6,862.00 | 6,785.36 | 2,343,500 |
10 May 2024 | 6,700.00 | 6,998.00 | 6,692.00 | 6,939.00 | 6,861.50 | 3,820,300 |
09 May 2024 | 6,579.00 | 6,681.00 | 6,577.00 | 6,673.00 | 6,598.47 | 1,721,700 |
08 May 2024 | 6,630.00 | 6,675.00 | 6,570.00 | 6,579.00 | 6,505.52 | 1,993,500 |
07 May 2024 | 6,539.00 | 6,629.00 | 6,508.00 | 6,575.00 | 6,501.57 | 1,719,300 |
02 May 2024 | 6,550.00 | 6,574.00 | 6,506.00 | 6,543.00 | 6,469.93 | 923,100 |
01 May 2024 | 6,496.00 | 6,621.00 | 6,470.00 | 6,592.00 | 6,518.38 | 1,353,100 |
30 Apr 2024 | 6,450.00 | 6,525.00 | 6,413.00 | 6,525.00 | 6,452.13 | 1,655,900 |
26 Apr 2024 | 6,364.00 | 6,396.00 | 6,322.00 | 6,385.00 | 6,313.69 | 1,147,900 |
25 Apr 2024 | 6,411.00 | 6,455.00 | 6,389.00 | 6,407.00 | 6,335.45 | 1,147,000 |
24 Apr 2024 | 6,353.00 | 6,428.00 | 6,338.00 | 6,397.00 | 6,325.56 | 1,581,200 |
23 Apr 2024 | 6,410.00 | 6,510.00 | 6,406.00 | 6,453.00 | 6,380.93 | 1,626,500 |
22 Apr 2024 | 6,314.00 | 6,471.00 | 6,290.00 | 6,451.00 | 6,378.95 | 2,164,900 |
19 Apr 2024 | 6,249.00 | 6,314.00 | 6,211.00 | 6,273.00 | 6,202.94 | 2,583,600 |
18 Apr 2024 | 6,183.00 | 6,220.00 | 6,161.00 | 6,175.00 | 6,106.04 | 1,108,800 |
17 Apr 2024 | 6,218.00 | 6,250.00 | 6,129.00 | 6,144.00 | 6,075.38 | 1,534,700 |
16 Apr 2024 | 6,194.00 | 6,273.00 | 6,181.00 | 6,257.00 | 6,187.12 | 1,700,200 |
15 Apr 2024 | 6,224.00 | 6,296.00 | 6,189.00 | 6,249.00 | 6,179.21 | 1,258,600 |
12 Apr 2024 | 6,160.00 | 6,268.00 | 6,140.00 | 6,260.00 | 6,190.09 | 2,220,100 |
11 Apr 2024 | 6,123.00 | 6,174.00 | 5,987.00 | 6,108.00 | 6,039.78 | 2,675,700 |
10 Apr 2024 | 6,164.00 | 6,228.00 | 6,134.00 | 6,146.00 | 6,077.36 | 1,269,800 |
09 Apr 2024 | 6,150.00 | 6,163.00 | 6,076.00 | 6,157.00 | 6,088.24 | 1,956,900 |
08 Apr 2024 | 6,201.00 | 6,300.00 | 6,139.00 | 6,156.00 | 6,087.25 | 3,084,300 |
05 Apr 2024 | 6,119.00 | 6,145.00 | 6,069.00 | 6,145.00 | 6,076.37 | 2,714,100 |
04 Apr 2024 | 6,201.00 | 6,224.00 | 6,030.00 | 6,099.00 | 6,030.88 | 5,121,100 |
03 Apr 2024 | 5,800.00 | 5,839.00 | 5,786.00 | 5,801.00 | 5,736.21 | 1,538,900 |
02 Apr 2024 | 5,795.00 | 5,819.00 | 5,749.00 | 5,800.00 | 5,735.22 | 1,796,800 |
01 Apr 2024 | 5,681.00 | 5,808.00 | 5,660.00 | 5,763.00 | 5,698.64 | 1,541,900 |
29 Mar 2024 | 5,650.00 | 5,671.00 | 5,622.00 | 5,628.00 | 5,565.15 | 450,700 |
28 Mar 2024 | 5,671.00 | 5,723.00 | 5,653.00 | 5,656.00 | 5,592.83 | 1,519,500 |
27 Mar 2024 | 5,583.00 | 5,717.00 | 5,583.00 | 5,712.00 | 5,648.21 | 2,140,200 |
26 Mar 2024 | 5,580.00 | 5,591.00 | 5,531.00 | 5,564.00 | 5,501.86 | 1,432,800 |
25 Mar 2024 | 5,675.00 | 5,685.00 | 5,579.00 | 5,579.00 | 5,516.69 | 1,433,000 |
22 Mar 2024 | 5,636.00 | 5,704.00 | 5,636.00 | 5,682.00 | 5,618.54 | 1,498,300 |
21 Mar 2024 | 5,654.00 | 5,689.00 | 5,625.00 | 5,650.00 | 5,586.90 | 1,722,000 |
19 Mar 2024 | 5,664.00 | 5,697.00 | 5,638.00 | 5,676.00 | 5,612.61 | 1,565,000 |
18 Mar 2024 | 5,674.00 | 5,727.00 | 5,663.00 | 5,704.00 | 5,640.30 | 994,700 |
15 Mar 2024 | 5,609.00 | 5,672.00 | 5,596.00 | 5,657.00 | 5,593.82 | 1,361,900 |
14 Mar 2024 | 5,555.00 | 5,620.00 | 5,533.00 | 5,620.00 | 5,557.23 | 1,480,000 |
13 Mar 2024 | 5,623.00 | 5,656.00 | 5,603.00 | 5,633.00 | 5,570.09 | 1,200,700 |
12 Mar 2024 | 5,620.00 | 5,648.00 | 5,541.00 | 5,639.00 | 5,576.02 | 1,362,700 |
11 Mar 2024 | 5,617.00 | 5,655.00 | 5,604.00 | 5,628.00 | 5,565.15 | 1,621,100 |
08 Mar 2024 | 5,700.00 | 5,717.00 | 5,638.00 | 5,640.00 | 5,577.01 | 2,172,900 |
07 Mar 2024 | 5,720.00 | 5,758.00 | 5,691.00 | 5,712.00 | 5,648.21 | 1,968,600 |
06 Mar 2024 | 5,719.00 | 5,752.00 | 5,668.00 | 5,680.00 | 5,616.56 | 1,479,900 |
05 Mar 2024 | 5,760.00 | 5,798.00 | 5,732.00 | 5,746.00 | 5,681.83 | 1,752,000 |
04 Mar 2024 | 5,670.00 | 5,696.00 | 5,632.00 | 5,662.00 | 5,598.77 | 1,817,100 |
01 Mar 2024 | 5,702.00 | 5,754.00 | 5,694.00 | 5,706.00 | 5,642.27 | 1,136,300 |
29 Feb 2024 | 5,720.00 | 5,736.00 | 5,661.00 | 5,696.00 | 5,632.39 | 1,793,100 |
28 Feb 2024 | 5,675.00 | 5,766.00 | 5,667.00 | 5,733.00 | 5,668.97 | 1,398,700 |
27 Feb 2024 | 5,663.00 | 5,685.00 | 5,644.00 | 5,672.00 | 5,608.65 | 1,152,300 |
26 Feb 2024 | 5,687.00 | 5,727.00 | 5,657.00 | 5,684.00 | 5,620.52 | 1,362,900 |
22 Feb 2024 | 5,605.00 | 5,704.00 | 5,605.00 | 5,677.00 | 5,613.60 | 1,473,000 |
21 Feb 2024 | 5,653.00 | 5,664.00 | 5,598.00 | 5,651.00 | 5,587.89 | 1,029,200 |
20 Feb 2024 | 5,673.00 | 5,679.00 | 5,619.00 | 5,641.00 | 5,578.00 | 838,900 |
19 Feb 2024 | 5,589.00 | 5,656.00 | 5,583.00 | 5,651.00 | 5,587.89 | 860,600 |
16 Feb 2024 | 5,480.00 | 5,589.00 | 5,476.00 | 5,574.00 | 5,511.75 | 1,565,400 |
15 Feb 2024 | 5,520.00 | 5,549.00 | 5,458.00 | 5,462.00 | 5,401.00 | 1,601,000 |
14 Feb 2024 | 5,651.00 | 5,656.00 | 5,516.00 | 5,528.00 | 5,466.26 | 1,828,300 |
13 Feb 2024 | 5,631.00 | 5,698.00 | 5,592.00 | 5,678.00 | 5,614.59 | 1,666,900 |
09 Feb 2024 | 5,543.00 | 5,631.00 | 5,492.00 | 5,626.00 | 5,563.17 | 2,102,000 |
08 Feb 2024 | 5,770.00 | 5,774.00 | 5,556.00 | 5,570.00 | 5,507.79 | 4,284,200 |
07 Feb 2024 | 5,776.00 | 5,787.00 | 5,677.00 | 5,748.00 | 5,683.81 | 1,853,700 |
06 Feb 2024 | 5,788.00 | 5,830.00 | 5,767.00 | 5,830.00 | 5,764.89 | 1,716,300 |
05 Feb 2024 | 5,780.00 | 5,822.00 | 5,766.00 | 5,781.00 | 5,716.44 | 1,252,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |