Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 4,880.00 | 4,935.00 | 4,820.00 | 4,840.00 | 4,840.00 | 258,046 |
27 June 2024 | 4,915.00 | 5,000.00 | 4,780.00 | 4,800.00 | 4,800.00 | 226,000 |
26 June 2024 | 4,705.00 | 4,980.00 | 4,705.00 | 4,950.00 | 4,950.00 | 408,000 |
26 June 2024 | 20 Dividend | |||||
25 June 2024 | 4,845.00 | 4,860.00 | 4,620.00 | 4,770.00 | 4,750.00 | 334,000 |
24 June 2024 | 4,955.00 | 4,955.00 | 4,700.00 | 4,740.00 | 4,720.13 | 354,000 |
21 June 2024 | 4,900.00 | 5,065.00 | 4,890.00 | 4,965.00 | 4,944.18 | 283,000 |
20 June 2024 | 4,835.00 | 5,050.00 | 4,835.00 | 4,985.00 | 4,964.10 | 378,000 |
19 June 2024 | 4,705.00 | 4,900.00 | 4,705.00 | 4,890.00 | 4,869.50 | 446,000 |
18 June 2024 | 4,640.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,680.29 | 347,000 |
17 June 2024 | 4,740.00 | 4,815.00 | 4,520.00 | 4,590.00 | 4,570.75 | 455,000 |
14 June 2024 | 4,650.00 | 4,755.00 | 4,610.00 | 4,740.00 | 4,720.13 | 423,000 |
13 June 2024 | 4,690.00 | 4,775.00 | 4,640.00 | 4,675.00 | 4,655.40 | 362,000 |
12 June 2024 | 5,075.00 | 5,075.00 | 4,590.00 | 4,675.00 | 4,655.40 | 673,000 |
11 June 2024 | 4,360.00 | 4,715.00 | 4,320.00 | 4,715.00 | 4,695.23 | 623,000 |
07 June 2024 | 4,300.00 | 4,365.00 | 4,175.00 | 4,290.00 | 4,272.01 | 528,000 |
06 June 2024 | 4,250.00 | 4,465.00 | 4,210.00 | 4,300.00 | 4,281.97 | 749,000 |
05 June 2024 | 3,865.00 | 4,120.00 | 3,805.00 | 4,090.00 | 4,072.85 | 719,000 |
04 June 2024 | 3,840.00 | 3,905.00 | 3,750.00 | 3,780.00 | 3,764.15 | 491,000 |
03 June 2024 | 3,685.00 | 3,880.00 | 3,685.00 | 3,820.00 | 3,803.98 | 413,000 |
31 May 2024 | 3,760.00 | 3,820.00 | 3,630.00 | 3,645.00 | 3,629.72 | 286,000 |
30 May 2024 | 3,750.00 | 3,780.00 | 3,660.00 | 3,750.00 | 3,734.28 | 268,000 |
29 May 2024 | 3,865.00 | 3,965.00 | 3,755.00 | 3,815.00 | 3,799.00 | 431,000 |
28 May 2024 | 3,835.00 | 3,925.00 | 3,830.00 | 3,880.00 | 3,863.73 | 469,000 |
27 May 2024 | 3,810.00 | 3,990.00 | 3,810.00 | 3,830.00 | 3,813.94 | 754,000 |
24 May 2024 | 3,360.00 | 3,695.00 | 3,360.00 | 3,695.00 | 3,679.51 | 487,000 |
23 May 2024 | 3,270.00 | 3,360.00 | 3,270.00 | 3,360.00 | 3,345.91 | 309,000 |
22 May 2024 | 3,145.00 | 3,325.00 | 3,130.00 | 3,300.00 | 3,286.16 | 463,000 |
21 May 2024 | 3,255.00 | 3,260.00 | 3,120.00 | 3,120.00 | 3,106.92 | 430,000 |
20 May 2024 | 3,405.00 | 3,405.00 | 3,270.00 | 3,310.00 | 3,296.12 | 265,000 |
17 May 2024 | 3,390.00 | 3,445.00 | 3,360.00 | 3,415.00 | 3,400.68 | 415,000 |
16 May 2024 | 3,245.00 | 3,415.00 | 3,220.00 | 3,410.00 | 3,395.70 | 728,000 |
15 May 2024 | 3,175.00 | 3,240.00 | 3,175.00 | 3,185.00 | 3,171.65 | 271,000 |
14 May 2024 | 3,130.00 | 3,210.00 | 3,125.00 | 3,205.00 | 3,191.56 | 232,000 |
13 May 2024 | 3,050.00 | 3,135.00 | 2,940.00 | 3,125.00 | 3,111.90 | 345,000 |
10 May 2024 | 3,110.00 | 3,145.00 | 3,010.00 | 3,010.00 | 2,997.38 | 236,000 |
09 May 2024 | 3,170.00 | 3,195.00 | 3,045.00 | 3,100.00 | 3,087.00 | 266,000 |
08 May 2024 | 3,275.00 | 3,335.00 | 3,160.00 | 3,170.00 | 3,156.71 | 371,000 |
07 May 2024 | 3,345.00 | 3,375.00 | 3,055.00 | 3,275.00 | 3,261.27 | 913,000 |
06 May 2024 | 3,250.00 | 3,360.00 | 3,250.00 | 3,280.00 | 3,266.25 | 413,000 |
03 May 2024 | 3,200.00 | 3,310.00 | 3,170.00 | 3,235.00 | 3,221.44 | 458,000 |
02 May 2024 | 3,040.00 | 3,160.00 | 3,015.00 | 3,130.00 | 3,116.88 | 134,000 |
30 Apr 2024 | 3,120.00 | 3,145.00 | 3,060.00 | 3,085.00 | 3,072.06 | 198,000 |
29 Apr 2024 | 3,060.00 | 3,220.00 | 3,060.00 | 3,140.00 | 3,126.83 | 490,000 |
26 Apr 2024 | 2,955.00 | 3,070.00 | 2,895.00 | 3,020.00 | 3,007.34 | 375,000 |
25 Apr 2024 | 2,920.00 | 2,965.00 | 2,840.00 | 2,890.00 | 2,877.88 | 270,000 |
24 Apr 2024 | 2,965.00 | 3,030.00 | 2,935.00 | 3,000.00 | 2,987.42 | 349,000 |
23 Apr 2024 | 3,010.00 | 3,025.00 | 2,895.00 | 2,900.00 | 2,887.84 | 388,000 |
22 Apr 2024 | 3,000.00 | 3,095.00 | 2,970.00 | 2,980.00 | 2,967.51 | 400,000 |
19 Apr 2024 | 3,160.00 | 3,160.00 | 2,965.00 | 3,000.00 | 2,987.42 | 478,000 |
18 Apr 2024 | 3,160.00 | 3,235.00 | 3,130.00 | 3,220.00 | 3,206.50 | 251,000 |
17 Apr 2024 | 3,015.00 | 3,215.00 | 3,015.00 | 3,160.00 | 3,146.75 | 371,000 |
16 Apr 2024 | 3,065.00 | 3,065.00 | 3,005.00 | 3,015.00 | 3,002.36 | 179,000 |
15 Apr 2024 | 3,110.00 | 3,180.00 | 3,050.00 | 3,115.00 | 3,101.94 | 251,000 |
12 Apr 2024 | 3,165.00 | 3,235.00 | 3,165.00 | 3,170.00 | 3,156.71 | 156,000 |
11 Apr 2024 | 3,175.00 | 3,225.00 | 3,100.00 | 3,170.00 | 3,156.71 | 351,000 |
10 Apr 2024 | 3,160.00 | 3,255.00 | 3,160.00 | 3,185.00 | 3,171.65 | 379,000 |
09 Apr 2024 | 3,395.00 | 3,410.00 | 3,140.00 | 3,225.00 | 3,211.48 | 543,000 |
08 Apr 2024 | 3,435.00 | 3,485.00 | 3,300.00 | 3,405.00 | 3,390.72 | 523,000 |
03 Apr 2024 | 3,270.00 | 3,480.00 | 3,270.00 | 3,405.00 | 3,390.72 | 464,000 |
02 Apr 2024 | 3,340.00 | 3,390.00 | 3,270.00 | 3,330.00 | 3,316.04 | 364,000 |
01 Apr 2024 | 3,350.00 | 3,385.00 | 3,245.00 | 3,350.00 | 3,335.95 | 521,000 |
29 Mar 2024 | 3,330.00 | 3,460.00 | 3,305.00 | 3,320.00 | 3,306.08 | 429,000 |
28 Mar 2024 | 3,185.00 | 3,380.00 | 3,110.00 | 3,330.00 | 3,316.04 | 908,000 |
27 Mar 2024 | 3,100.00 | 3,215.00 | 3,090.00 | 3,215.00 | 3,201.52 | 1,419,000 |
26 Mar 2024 | 2,905.00 | 2,950.00 | 2,885.00 | 2,925.00 | 2,912.74 | 323,000 |
25 Mar 2024 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,902.78 | - |
22 Mar 2024 | 2,835.00 | 2,925.00 | 2,825.00 | 2,915.00 | 2,902.78 | 434,000 |
21 Mar 2024 | 2,885.00 | 2,890.00 | 2,795.00 | 2,835.00 | 2,823.11 | 486,000 |
20 Mar 2024 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 2,833.07 | - |
19 Mar 2024 | 2,900.00 | 2,915.00 | 2,770.00 | 2,845.00 | 2,833.07 | 682,000 |
18 Mar 2024 | 2,890.00 | 2,990.00 | 2,865.00 | 2,955.00 | 2,942.61 | 996,000 |
15 Mar 2024 | 2,705.00 | 2,825.00 | 2,690.00 | 2,770.00 | 2,758.39 | 547,000 |
14 Mar 2024 | 2,655.00 | 2,790.00 | 2,605.00 | 2,755.00 | 2,743.45 | 593,000 |
13 Mar 2024 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,723.53 | - |
12 Mar 2024 | 2,915.00 | 2,945.00 | 2,700.00 | 2,735.00 | 2,723.53 | 749,000 |
11 Mar 2024 | 2,915.00 | 2,925.00 | 2,800.00 | 2,920.00 | 2,907.76 | 386,000 |
08 Mar 2024 | 3,000.00 | 3,000.00 | 2,850.00 | 2,925.00 | 2,912.74 | 357,000 |
07 Mar 2024 | 2,985.00 | 3,030.00 | 2,930.00 | 2,960.00 | 2,947.59 | 403,000 |
06 Mar 2024 | 2,930.00 | 2,960.00 | 2,845.00 | 2,945.00 | 2,932.65 | 394,000 |
05 Mar 2024 | 2,925.00 | 2,970.00 | 2,905.00 | 2,930.00 | 2,917.71 | 481,000 |
04 Mar 2024 | 2,910.00 | 2,935.00 | 2,830.00 | 2,870.00 | 2,857.97 | 362,000 |
01 Mar 2024 | 2,760.00 | 2,885.00 | 2,760.00 | 2,865.00 | 2,852.99 | 652,000 |
29 Feb 2024 | 2,690.00 | 2,750.00 | 2,655.00 | 2,735.00 | 2,723.53 | 467,000 |
27 Feb 2024 | 2,810.00 | 2,815.00 | 2,695.00 | 2,700.00 | 2,688.68 | 520,000 |
26 Feb 2024 | 2,685.00 | 2,810.00 | 2,685.00 | 2,795.00 | 2,783.28 | 521,000 |
23 Feb 2024 | 2,720.00 | 2,770.00 | 2,660.00 | 2,660.00 | 2,648.85 | 1,053,000 |
22 Feb 2024 | 2,795.00 | 2,815.00 | 2,660.00 | 2,660.00 | 2,648.85 | 1,354,000 |
21 Feb 2024 | 2,975.00 | 3,000.00 | 2,760.00 | 2,765.00 | 2,753.41 | 1,315,000 |
20 Feb 2024 | 3,010.00 | 3,050.00 | 2,965.00 | 3,030.00 | 3,017.30 | 484,000 |
19 Feb 2024 | 3,075.00 | 3,110.00 | 2,980.00 | 3,035.00 | 3,022.27 | 392,000 |
16 Feb 2024 | 3,110.00 | 3,140.00 | 3,020.00 | 3,060.00 | 3,047.17 | 267,000 |
15 Feb 2024 | 3,090.00 | 3,145.00 | 3,040.00 | 3,100.00 | 3,087.00 | 483,000 |
05 Feb 2024 | 3,060.00 | 3,065.00 | 2,985.00 | 3,035.00 | 3,022.27 | 381,000 |
02 Feb 2024 | 3,070.00 | 3,110.00 | 3,020.00 | 3,060.00 | 3,047.17 | 330,000 |
01 Feb 2024 | 3,110.00 | 3,110.00 | 3,010.00 | 3,030.00 | 3,017.30 | 324,000 |
31 Jan 2024 | 3,200.00 | 3,225.00 | 3,015.00 | 3,085.00 | 3,072.06 | 627,000 |
30 Jan 2024 | 3,030.00 | 3,325.00 | 3,030.00 | 3,260.00 | 3,246.33 | 900,000 |
29 Jan 2024 | 2,950.00 | 3,040.00 | 2,920.00 | 3,025.00 | 3,012.32 | 411,000 |
26 Jan 2024 | 3,050.00 | 3,050.00 | 2,905.00 | 2,905.00 | 2,892.82 | 605,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |