Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3,595.00 | 3,610.00 | 3,530.00 | 3,585.00 | 3,585.00 | 21,900 |
27 June 2024 | 3,480.00 | 3,595.00 | 3,480.00 | 3,595.00 | 3,595.00 | 9,800 |
26 June 2024 | 3,475.00 | 3,475.00 | 3,445.00 | 3,455.00 | 3,455.00 | 3,900 |
25 June 2024 | 3,400.00 | 3,480.00 | 3,385.00 | 3,475.00 | 3,475.00 | 6,700 |
24 June 2024 | 3,350.00 | 3,400.00 | 3,275.00 | 3,400.00 | 3,400.00 | 8,100 |
21 June 2024 | 3,230.00 | 3,315.00 | 3,230.00 | 3,300.00 | 3,300.00 | 7,100 |
20 June 2024 | 3,250.00 | 3,250.00 | 3,185.00 | 3,225.00 | 3,225.00 | 30,200 |
19 June 2024 | 3,205.00 | 3,250.00 | 3,170.00 | 3,250.00 | 3,250.00 | 11,900 |
18 June 2024 | 3,285.00 | 3,290.00 | 3,205.00 | 3,205.00 | 3,205.00 | 14,100 |
17 June 2024 | 3,340.00 | 3,350.00 | 3,270.00 | 3,300.00 | 3,300.00 | 8,400 |
14 June 2024 | 3,310.00 | 3,405.00 | 3,285.00 | 3,390.00 | 3,390.00 | 20,200 |
13 June 2024 | 3,370.00 | 3,385.00 | 3,310.00 | 3,310.00 | 3,310.00 | 22,500 |
12 June 2024 | 3,410.00 | 3,420.00 | 3,355.00 | 3,360.00 | 3,360.00 | 6,200 |
11 June 2024 | 3,410.00 | 3,435.00 | 3,395.00 | 3,400.00 | 3,400.00 | 2,600 |
10 June 2024 | 3,400.00 | 3,450.00 | 3,400.00 | 3,415.00 | 3,415.00 | 3,000 |
07 June 2024 | 3,430.00 | 3,440.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,500 |
06 June 2024 | 3,445.00 | 3,455.00 | 3,380.00 | 3,430.00 | 3,430.00 | 4,700 |
05 June 2024 | 3,455.00 | 3,455.00 | 3,415.00 | 3,445.00 | 3,445.00 | 4,000 |
04 June 2024 | 3,390.00 | 3,470.00 | 3,390.00 | 3,455.00 | 3,455.00 | 5,600 |
03 June 2024 | 3,385.00 | 3,420.00 | 3,335.00 | 3,410.00 | 3,410.00 | 7,300 |
31 May 2024 | 3,335.00 | 3,370.00 | 3,285.00 | 3,350.00 | 3,350.00 | 7,900 |
30 May 2024 | 3,365.00 | 3,365.00 | 3,315.00 | 3,335.00 | 3,335.00 | 5,500 |
29 May 2024 | 3,445.00 | 3,445.00 | 3,380.00 | 3,400.00 | 3,400.00 | 3,100 |
28 May 2024 | 3,475.00 | 3,495.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,000 |
27 May 2024 | 3,445.00 | 3,500.00 | 3,425.00 | 3,500.00 | 3,500.00 | 4,500 |
24 May 2024 | 3,350.00 | 3,425.00 | 3,315.00 | 3,420.00 | 3,420.00 | 6,900 |
23 May 2024 | 3,420.00 | 3,420.00 | 3,365.00 | 3,370.00 | 3,370.00 | 22,900 |
22 May 2024 | 3,480.00 | 3,480.00 | 3,420.00 | 3,420.00 | 3,420.00 | 11,200 |
21 May 2024 | 3,555.00 | 3,565.00 | 3,490.00 | 3,490.00 | 3,490.00 | 8,400 |
20 May 2024 | 3,565.00 | 3,640.00 | 3,560.00 | 3,560.00 | 3,560.00 | 10,800 |
17 May 2024 | 3,540.00 | 3,580.00 | 3,530.00 | 3,565.00 | 3,565.00 | 7,900 |
16 May 2024 | 3,505.00 | 3,590.00 | 3,500.00 | 3,550.00 | 3,550.00 | 11,300 |
15 May 2024 | 3,570.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8,600 |
14 May 2024 | 3,535.00 | 3,580.00 | 3,535.00 | 3,570.00 | 3,570.00 | 5,000 |
13 May 2024 | 3,580.00 | 3,595.00 | 3,540.00 | 3,555.00 | 3,555.00 | 32,700 |
10 May 2024 | 3,635.00 | 3,635.00 | 3,605.00 | 3,630.00 | 3,630.00 | 3,700 |
09 May 2024 | 3,670.00 | 3,700.00 | 3,610.00 | 3,610.00 | 3,610.00 | 4,300 |
08 May 2024 | 3,715.00 | 3,715.00 | 3,645.00 | 3,655.00 | 3,655.00 | 14,300 |
07 May 2024 | 3,705.00 | 3,785.00 | 3,660.00 | 3,740.00 | 3,740.00 | 17,900 |
02 May 2024 | 3,745.00 | 3,745.00 | 3,675.00 | 3,685.00 | 3,685.00 | 23,400 |
01 May 2024 | 3,705.00 | 3,790.00 | 3,695.00 | 3,750.00 | 3,750.00 | 12,400 |
30 Apr 2024 | 3,610.00 | 3,700.00 | 3,585.00 | 3,700.00 | 3,700.00 | 22,900 |
26 Apr 2024 | 3,480.00 | 3,600.00 | 3,425.00 | 3,590.00 | 3,590.00 | 56,100 |
25 Apr 2024 | 3,850.00 | 3,910.00 | 3,805.00 | 3,830.00 | 3,830.00 | 18,500 |
24 Apr 2024 | 3,880.00 | 3,910.00 | 3,840.00 | 3,905.00 | 3,905.00 | 10,900 |
23 Apr 2024 | 3,860.00 | 3,885.00 | 3,820.00 | 3,825.00 | 3,825.00 | 6,100 |
22 Apr 2024 | 3,785.00 | 3,880.00 | 3,775.00 | 3,865.00 | 3,865.00 | 5,300 |
19 Apr 2024 | 3,870.00 | 3,875.00 | 3,735.00 | 3,815.00 | 3,815.00 | 15,100 |
18 Apr 2024 | 3,865.00 | 3,925.00 | 3,835.00 | 3,870.00 | 3,870.00 | 8,500 |
17 Apr 2024 | 3,955.00 | 3,955.00 | 3,850.00 | 3,865.00 | 3,865.00 | 11,400 |
16 Apr 2024 | 4,000.00 | 4,020.00 | 3,930.00 | 3,935.00 | 3,935.00 | 10,600 |
15 Apr 2024 | 3,900.00 | 4,055.00 | 3,895.00 | 4,035.00 | 4,035.00 | 37,400 |
12 Apr 2024 | 3,855.00 | 3,880.00 | 3,830.00 | 3,865.00 | 3,865.00 | 3,700 |
11 Apr 2024 | 3,840.00 | 3,860.00 | 3,800.00 | 3,860.00 | 3,860.00 | 3,400 |
10 Apr 2024 | 3,815.00 | 3,845.00 | 3,805.00 | 3,845.00 | 3,845.00 | 2,000 |
09 Apr 2024 | 3,810.00 | 3,845.00 | 3,710.00 | 3,820.00 | 3,820.00 | 6,200 |
08 Apr 2024 | 3,830.00 | 3,830.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1,800 |
05 Apr 2024 | 3,825.00 | 3,870.00 | 3,755.00 | 3,830.00 | 3,830.00 | 5,800 |
04 Apr 2024 | 3,820.00 | 3,875.00 | 3,810.00 | 3,830.00 | 3,830.00 | 4,300 |
03 Apr 2024 | 3,765.00 | 3,845.00 | 3,760.00 | 3,785.00 | 3,785.00 | 4,900 |
02 Apr 2024 | 3,860.00 | 3,880.00 | 3,750.00 | 3,760.00 | 3,760.00 | 16,200 |
01 Apr 2024 | 3,875.00 | 3,900.00 | 3,810.00 | 3,870.00 | 3,870.00 | 8,500 |
29 Mar 2024 | 3,935.00 | 3,935.00 | 3,880.00 | 3,890.00 | 3,890.00 | 3,200 |
28 Mar 2024 | 3,875.00 | 3,910.00 | 3,865.00 | 3,880.00 | 3,880.00 | 2,800 |
28 Mar 2024 | 57 Dividend | |||||
27 Mar 2024 | 3,940.00 | 3,940.00 | 3,900.00 | 3,915.00 | 3,858.00 | 6,900 |
26 Mar 2024 | 3,950.00 | 3,950.00 | 3,885.00 | 3,920.00 | 3,862.93 | 5,800 |
25 Mar 2024 | 4,020.00 | 4,020.00 | 3,935.00 | 3,950.00 | 3,892.49 | 8,600 |
22 Mar 2024 | 3,935.00 | 3,950.00 | 3,890.00 | 3,950.00 | 3,892.49 | 8,200 |
21 Mar 2024 | 3,925.00 | 3,960.00 | 3,890.00 | 3,925.00 | 3,867.85 | 9,400 |
19 Mar 2024 | 3,880.00 | 3,890.00 | 3,865.00 | 3,880.00 | 3,823.51 | 2,900 |
18 Mar 2024 | 3,870.00 | 3,895.00 | 3,855.00 | 3,865.00 | 3,808.73 | 2,900 |
15 Mar 2024 | 3,870.00 | 3,885.00 | 3,845.00 | 3,860.00 | 3,803.80 | 2,200 |
14 Mar 2024 | 3,845.00 | 3,870.00 | 3,830.00 | 3,870.00 | 3,813.66 | 2,300 |
13 Mar 2024 | 3,910.00 | 3,930.00 | 3,840.00 | 3,845.00 | 3,789.02 | 5,200 |
12 Mar 2024 | 3,875.00 | 3,915.00 | 3,815.00 | 3,900.00 | 3,843.22 | 12,000 |
11 Mar 2024 | 3,955.00 | 3,960.00 | 3,835.00 | 3,875.00 | 3,818.58 | 11,800 |
08 Mar 2024 | 4,025.00 | 4,025.00 | 3,985.00 | 3,985.00 | 3,926.98 | 2,300 |
07 Mar 2024 | 4,045.00 | 4,050.00 | 3,975.00 | 4,040.00 | 3,981.18 | 4,300 |
06 Mar 2024 | 4,025.00 | 4,045.00 | 4,015.00 | 4,015.00 | 3,956.54 | 4,200 |
05 Mar 2024 | 4,000.00 | 4,040.00 | 3,970.00 | 4,040.00 | 3,981.18 | 10,200 |
04 Mar 2024 | 4,000.00 | 4,025.00 | 3,950.00 | 4,025.00 | 3,966.40 | 14,800 |
01 Mar 2024 | 4,000.00 | 4,000.00 | 3,955.00 | 3,990.00 | 3,931.91 | 3,600 |
29 Feb 2024 | 3,970.00 | 4,020.00 | 3,965.00 | 3,990.00 | 3,931.91 | 7,100 |
28 Feb 2024 | 3,980.00 | 4,020.00 | 3,950.00 | 4,020.00 | 3,961.47 | 8,200 |
27 Feb 2024 | 3,985.00 | 4,030.00 | 3,980.00 | 4,025.00 | 3,966.40 | 7,600 |
26 Feb 2024 | 3,930.00 | 3,985.00 | 3,930.00 | 3,985.00 | 3,926.98 | 8,700 |
22 Feb 2024 | 3,890.00 | 3,915.00 | 3,870.00 | 3,915.00 | 3,858.00 | 5,700 |
21 Feb 2024 | 3,940.00 | 3,940.00 | 3,860.00 | 3,890.00 | 3,833.36 | 13,800 |
20 Feb 2024 | 3,975.00 | 3,975.00 | 3,925.00 | 3,935.00 | 3,877.71 | 9,700 |
19 Feb 2024 | 3,990.00 | 4,030.00 | 3,890.00 | 3,975.00 | 3,917.13 | 29,200 |
16 Feb 2024 | 4,000.00 | 4,015.00 | 3,970.00 | 3,990.00 | 3,931.91 | 7,700 |
15 Feb 2024 | 4,045.00 | 4,060.00 | 3,960.00 | 3,970.00 | 3,912.20 | 15,600 |
14 Feb 2024 | 4,070.00 | 4,070.00 | 4,025.00 | 4,035.00 | 3,976.25 | 7,200 |
13 Feb 2024 | 4,110.00 | 4,110.00 | 4,010.00 | 4,060.00 | 4,000.89 | 19,000 |
09 Feb 2024 | 4,030.00 | 4,115.00 | 4,030.00 | 4,060.00 | 4,000.89 | 12,100 |
08 Feb 2024 | 4,125.00 | 4,140.00 | 4,015.00 | 4,025.00 | 3,966.40 | 14,800 |
07 Feb 2024 | 4,055.00 | 4,140.00 | 4,055.00 | 4,125.00 | 4,064.94 | 10,500 |
06 Feb 2024 | 4,085.00 | 4,085.00 | 4,000.00 | 4,030.00 | 3,971.33 | 11,100 |
05 Feb 2024 | 4,100.00 | 4,145.00 | 4,030.00 | 4,035.00 | 3,976.25 | 21,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |