Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3,780.00 | 3,865.00 | 3,765.00 | 3,800.00 | 3,800.00 | 91,400 |
13 June 2024 | 3,610.00 | 3,645.00 | 3,535.00 | 3,640.00 | 3,640.00 | 51,100 |
12 June 2024 | 3,650.00 | 3,735.00 | 3,575.00 | 3,610.00 | 3,610.00 | 50,200 |
11 June 2024 | 3,975.00 | 3,985.00 | 3,710.00 | 3,710.00 | 3,710.00 | 60,900 |
10 June 2024 | 3,955.00 | 4,040.00 | 3,935.00 | 3,975.00 | 3,975.00 | 49,100 |
07 June 2024 | 3,940.00 | 3,950.00 | 3,900.00 | 3,920.00 | 3,920.00 | 28,000 |
06 June 2024 | 3,900.00 | 3,970.00 | 3,890.00 | 3,900.00 | 3,900.00 | 47,500 |
05 June 2024 | 3,845.00 | 3,940.00 | 3,800.00 | 3,900.00 | 3,900.00 | 72,900 |
04 June 2024 | 3,830.00 | 3,845.00 | 3,780.00 | 3,810.00 | 3,810.00 | 28,200 |
03 June 2024 | 3,860.00 | 3,925.00 | 3,800.00 | 3,830.00 | 3,830.00 | 29,400 |
31 May 2024 | 3,855.00 | 3,910.00 | 3,775.00 | 3,860.00 | 3,860.00 | 43,400 |
30 May 2024 | 3,735.00 | 3,860.00 | 3,715.00 | 3,845.00 | 3,845.00 | 36,900 |
29 May 2024 | 3,815.00 | 3,830.00 | 3,775.00 | 3,785.00 | 3,785.00 | 30,000 |
28 May 2024 | 3,685.00 | 3,805.00 | 3,685.00 | 3,785.00 | 3,785.00 | 41,900 |
27 May 2024 | 3,745.00 | 3,770.00 | 3,620.00 | 3,675.00 | 3,675.00 | 37,200 |
24 May 2024 | 3,730.00 | 3,810.00 | 3,710.00 | 3,750.00 | 3,750.00 | 69,100 |
23 May 2024 | 3,755.00 | 3,765.00 | 3,685.00 | 3,735.00 | 3,735.00 | 43,100 |
22 May 2024 | 3,815.00 | 3,815.00 | 3,740.00 | 3,760.00 | 3,760.00 | 59,200 |
21 May 2024 | 3,745.00 | 3,820.00 | 3,695.00 | 3,745.00 | 3,745.00 | 61,600 |
20 May 2024 | 3,695.00 | 3,795.00 | 3,655.00 | 3,675.00 | 3,675.00 | 50,600 |
17 May 2024 | 3,690.00 | 3,890.00 | 3,660.00 | 3,715.00 | 3,715.00 | 78,500 |
16 May 2024 | 3,795.00 | 4,025.00 | 3,740.00 | 3,810.00 | 3,810.00 | 166,000 |
15 May 2024 | 3,820.00 | 3,910.00 | 3,700.00 | 3,735.00 | 3,735.00 | 219,100 |
14 May 2024 | 3,540.00 | 3,620.00 | 3,205.00 | 3,540.00 | 3,540.00 | 217,600 |
13 May 2024 | 3,435.00 | 3,535.00 | 3,410.00 | 3,520.00 | 3,520.00 | 73,100 |
10 May 2024 | 3,425.00 | 3,440.00 | 3,360.00 | 3,435.00 | 3,435.00 | 34,700 |
09 May 2024 | 3,330.00 | 3,445.00 | 3,290.00 | 3,400.00 | 3,400.00 | 44,900 |
08 May 2024 | 3,255.00 | 3,330.00 | 3,240.00 | 3,315.00 | 3,315.00 | 32,700 |
07 May 2024 | 3,275.00 | 3,310.00 | 3,250.00 | 3,290.00 | 3,290.00 | 39,800 |
02 May 2024 | 3,240.00 | 3,250.00 | 3,165.00 | 3,240.00 | 3,240.00 | 35,100 |
01 May 2024 | 3,220.00 | 3,260.00 | 3,180.00 | 3,250.00 | 3,250.00 | 46,100 |
30 Apr 2024 | 3,310.00 | 3,330.00 | 3,250.00 | 3,280.00 | 3,280.00 | 50,200 |
26 Apr 2024 | 3,315.00 | 3,315.00 | 3,240.00 | 3,260.00 | 3,260.00 | 37,900 |
25 Apr 2024 | 3,315.00 | 3,335.00 | 3,280.00 | 3,305.00 | 3,305.00 | 28,400 |
24 Apr 2024 | 3,350.00 | 3,350.00 | 3,290.00 | 3,320.00 | 3,320.00 | 33,700 |
23 Apr 2024 | 3,305.00 | 3,330.00 | 3,260.00 | 3,325.00 | 3,325.00 | 34,000 |
22 Apr 2024 | 3,375.00 | 3,375.00 | 3,280.00 | 3,305.00 | 3,305.00 | 49,400 |
19 Apr 2024 | 3,465.00 | 3,475.00 | 3,305.00 | 3,395.00 | 3,395.00 | 34,700 |
18 Apr 2024 | 3,355.00 | 3,460.00 | 3,340.00 | 3,425.00 | 3,425.00 | 33,300 |
17 Apr 2024 | 3,375.00 | 3,410.00 | 3,315.00 | 3,355.00 | 3,355.00 | 50,800 |
16 Apr 2024 | 3,470.00 | 3,485.00 | 3,375.00 | 3,375.00 | 3,375.00 | 41,500 |
15 Apr 2024 | 3,445.00 | 3,530.00 | 3,435.00 | 3,485.00 | 3,485.00 | 31,900 |
12 Apr 2024 | 3,525.00 | 3,550.00 | 3,480.00 | 3,490.00 | 3,490.00 | 40,400 |
11 Apr 2024 | 3,490.00 | 3,570.00 | 3,445.00 | 3,530.00 | 3,530.00 | 40,200 |
10 Apr 2024 | 3,360.00 | 3,490.00 | 3,360.00 | 3,490.00 | 3,490.00 | 42,700 |
09 Apr 2024 | 3,420.00 | 3,435.00 | 3,365.00 | 3,395.00 | 3,395.00 | 53,800 |
08 Apr 2024 | 3,320.00 | 3,435.00 | 3,305.00 | 3,415.00 | 3,415.00 | 69,400 |
05 Apr 2024 | 3,265.00 | 3,390.00 | 3,265.00 | 3,380.00 | 3,380.00 | 146,200 |
04 Apr 2024 | 3,535.00 | 3,545.00 | 3,310.00 | 3,345.00 | 3,345.00 | 142,500 |
03 Apr 2024 | 3,470.00 | 3,640.00 | 3,455.00 | 3,605.00 | 3,605.00 | 93,800 |
02 Apr 2024 | 3,465.00 | 3,505.00 | 3,445.00 | 3,470.00 | 3,470.00 | 54,900 |
01 Apr 2024 | 3,695.00 | 3,700.00 | 3,425.00 | 3,445.00 | 3,445.00 | 90,100 |
29 Mar 2024 | 3,620.00 | 3,700.00 | 3,595.00 | 3,690.00 | 3,690.00 | 60,900 |
28 Mar 2024 | 3,580.00 | 3,640.00 | 3,535.00 | 3,570.00 | 3,570.00 | 62,600 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 3,605.00 | 3,685.00 | 3,550.00 | 3,625.00 | 3,580.00 | 103,200 |
26 Mar 2024 | 3,590.00 | 3,590.00 | 3,515.00 | 3,535.00 | 3,491.12 | 92,000 |
25 Mar 2024 | 3,675.00 | 3,690.00 | 3,575.00 | 3,645.00 | 3,599.75 | 92,500 |
22 Mar 2024 | 3,785.00 | 3,825.00 | 3,685.00 | 3,690.00 | 3,644.19 | 118,000 |
21 Mar 2024 | 3,800.00 | 3,915.00 | 3,800.00 | 3,855.00 | 3,807.14 | 76,100 |
19 Mar 2024 | 3,740.00 | 3,765.00 | 3,690.00 | 3,765.00 | 3,718.26 | 39,700 |
18 Mar 2024 | 3,770.00 | 3,790.00 | 3,710.00 | 3,740.00 | 3,693.57 | 49,400 |
15 Mar 2024 | 3,695.00 | 3,705.00 | 3,605.00 | 3,705.00 | 3,659.01 | 74,800 |
14 Mar 2024 | 3,805.00 | 3,805.00 | 3,625.00 | 3,670.00 | 3,624.44 | 117,600 |
13 Mar 2024 | 3,805.00 | 3,870.00 | 3,770.00 | 3,840.00 | 3,792.33 | 131,900 |
12 Mar 2024 | 3,670.00 | 3,730.00 | 3,550.00 | 3,715.00 | 3,668.88 | 129,900 |
11 Mar 2024 | 3,765.00 | 3,790.00 | 3,650.00 | 3,735.00 | 3,688.63 | 206,900 |
08 Mar 2024 | 3,475.00 | 3,840.00 | 3,475.00 | 3,835.00 | 3,787.39 | 347,100 |
07 Mar 2024 | 3,485.00 | 3,545.00 | 3,460.00 | 3,530.00 | 3,486.18 | 78,000 |
06 Mar 2024 | 3,375.00 | 3,455.00 | 3,310.00 | 3,435.00 | 3,392.36 | 64,000 |
05 Mar 2024 | 3,280.00 | 3,445.00 | 3,280.00 | 3,410.00 | 3,367.67 | 89,800 |
04 Mar 2024 | 3,440.00 | 3,505.00 | 3,320.00 | 3,320.00 | 3,278.79 | 140,700 |
01 Mar 2024 | 3,525.00 | 3,555.00 | 3,425.00 | 3,430.00 | 3,387.42 | 89,300 |
29 Feb 2024 | 3,495.00 | 3,610.00 | 3,495.00 | 3,515.00 | 3,471.37 | 147,300 |
28 Feb 2024 | 3,520.00 | 3,565.00 | 3,475.00 | 3,480.00 | 3,436.80 | 75,100 |
27 Feb 2024 | 3,500.00 | 3,580.00 | 3,485.00 | 3,500.00 | 3,456.55 | 105,000 |
26 Feb 2024 | 3,505.00 | 3,580.00 | 3,435.00 | 3,460.00 | 3,417.05 | 119,500 |
22 Feb 2024 | 3,525.00 | 3,580.00 | 3,465.00 | 3,485.00 | 3,441.74 | 248,300 |
21 Feb 2024 | 3,330.00 | 3,455.00 | 3,315.00 | 3,455.00 | 3,412.11 | 256,900 |
20 Feb 2024 | 3,190.00 | 3,275.00 | 3,190.00 | 3,260.00 | 3,219.53 | 111,400 |
19 Feb 2024 | 3,160.00 | 3,245.00 | 3,120.00 | 3,170.00 | 3,130.65 | 62,800 |
16 Feb 2024 | 3,195.00 | 3,250.00 | 3,155.00 | 3,160.00 | 3,120.77 | 123,200 |
15 Feb 2024 | 3,180.00 | 3,250.00 | 3,135.00 | 3,165.00 | 3,125.71 | 182,600 |
14 Feb 2024 | 3,135.00 | 3,185.00 | 3,120.00 | 3,165.00 | 3,125.71 | 98,400 |
13 Feb 2024 | 3,020.00 | 3,185.00 | 3,010.00 | 3,150.00 | 3,110.90 | 223,500 |
09 Feb 2024 | 2,980.00 | 3,035.00 | 2,980.00 | 2,997.00 | 2,959.80 | 89,900 |
08 Feb 2024 | 2,975.00 | 3,060.00 | 2,957.00 | 3,005.00 | 2,967.70 | 165,100 |
07 Feb 2024 | 2,921.00 | 3,015.00 | 2,907.00 | 2,966.00 | 2,929.18 | 215,300 |
06 Feb 2024 | 3,100.00 | 3,120.00 | 2,894.00 | 2,958.00 | 2,921.28 | 354,800 |
05 Feb 2024 | 2,925.00 | 3,150.00 | 2,925.00 | 3,130.00 | 3,091.14 | 648,500 |
02 Feb 2024 | 2,829.00 | 2,921.00 | 2,786.00 | 2,888.00 | 2,852.15 | 622,100 |
01 Feb 2024 | 2,568.00 | 2,736.00 | 2,565.00 | 2,718.00 | 2,684.26 | 796,700 |
31 Jan 2024 | 2,529.00 | 2,529.00 | 2,455.00 | 2,529.00 | 2,497.61 | 818,500 |
30 Jan 2024 | 2,056.00 | 2,056.00 | 2,024.00 | 2,029.00 | 2,003.81 | 28,800 |
29 Jan 2024 | 2,020.00 | 2,052.00 | 2,020.00 | 2,046.00 | 2,020.60 | 47,100 |
26 Jan 2024 | 1,985.00 | 2,015.00 | 1,985.00 | 2,009.00 | 1,984.06 | 63,200 |
25 Jan 2024 | 1,965.00 | 1,984.00 | 1,958.00 | 1,975.00 | 1,950.48 | 43,800 |
24 Jan 2024 | 1,923.00 | 1,957.00 | 1,920.00 | 1,948.00 | 1,923.82 | 35,600 |
23 Jan 2024 | 1,900.00 | 1,934.00 | 1,897.00 | 1,919.00 | 1,895.18 | 17,800 |
22 Jan 2024 | 1,875.00 | 1,910.00 | 1,875.00 | 1,907.00 | 1,883.33 | 21,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |