Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 1,888.00 | 1,904.00 | 1,861.00 | 1,864.95 | 1,864.95 | 196,606 |
24 June 2024 | 1,871.00 | 1,898.95 | 1,850.00 | 1,877.75 | 1,877.75 | 8,019 |
21 June 2024 | 1,882.00 | 1,921.95 | 1,865.55 | 1,870.75 | 1,870.75 | 32,941 |
21 June 2024 | 18 Dividend | |||||
20 June 2024 | 1,891.90 | 1,905.20 | 1,866.95 | 1,871.15 | 1,853.15 | 22,349 |
18 June 2024 | 1,910.00 | 1,930.90 | 1,895.05 | 1,921.65 | 1,903.16 | 8,126 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 1,924.25 | 1,924.25 | 1,882.50 | 1,887.75 | 1,869.59 | 19,309 |
13 June 2024 | 1,901.15 | 1,911.90 | 1,888.55 | 1,907.45 | 1,889.10 | 8,760 |
12 June 2024 | 1,865.50 | 1,900.00 | 1,865.00 | 1,883.80 | 1,865.68 | 6,863 |
11 June 2024 | 1,895.45 | 1,899.95 | 1,851.00 | 1,860.60 | 1,842.70 | 6,428 |
10 June 2024 | 1,923.00 | 1,925.00 | 1,865.00 | 1,886.75 | 1,868.60 | 35,007 |
07 June 2024 | 1,812.00 | 1,936.80 | 1,810.00 | 1,925.25 | 1,906.73 | 37,263 |
06 June 2024 | 1,818.95 | 1,832.10 | 1,780.55 | 1,801.95 | 1,784.62 | 12,229 |
05 June 2024 | 1,717.00 | 1,797.95 | 1,680.20 | 1,794.30 | 1,777.04 | 45,715 |
04 June 2024 | 1,747.85 | 1,747.85 | 1,671.25 | 1,702.65 | 1,686.27 | 45,932 |
03 June 2024 | 1,776.20 | 1,812.00 | 1,726.65 | 1,731.85 | 1,715.19 | 10,917 |
31 May 2024 | 1,732.70 | 1,740.75 | 1,718.95 | 1,733.90 | 1,717.22 | 5,573 |
30 May 2024 | 1,742.00 | 1,751.65 | 1,722.85 | 1,731.90 | 1,715.24 | 4,234 |
29 May 2024 | 1,795.95 | 1,795.95 | 1,739.10 | 1,741.60 | 1,724.85 | 6,997 |
28 May 2024 | 1,810.00 | 1,823.65 | 1,771.10 | 1,796.15 | 1,778.87 | 9,619 |
24 May 2024 | 1,759.90 | 1,787.00 | 1,742.00 | 1,751.50 | 1,734.65 | 6,571 |
23 May 2024 | 1,760.65 | 1,779.00 | 1,760.65 | 1,774.55 | 1,757.48 | 18,622 |
22 May 2024 | 1,758.05 | 1,769.90 | 1,736.30 | 1,759.30 | 1,742.38 | 13,516 |
21 May 2024 | 1,794.95 | 1,794.95 | 1,753.55 | 1,758.35 | 1,741.44 | 4,655 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,769.00 | 1,788.00 | 1,761.80 | 1,773.15 | 1,756.09 | 5,442 |
16 May 2024 | 1,785.95 | 1,799.00 | 1,751.25 | 1,764.25 | 1,747.28 | 22,367 |
15 May 2024 | 1,706.15 | 1,766.85 | 1,695.90 | 1,753.60 | 1,736.73 | 13,795 |
14 May 2024 | 1,705.05 | 1,710.00 | 1,686.00 | 1,695.00 | 1,678.69 | 14,049 |
13 May 2024 | 1,728.15 | 1,731.15 | 1,677.00 | 1,701.40 | 1,685.03 | 10,509 |
10 May 2024 | 1,768.50 | 1,768.50 | 1,708.55 | 1,721.60 | 1,705.04 | 17,064 |
09 May 2024 | 1,804.00 | 1,830.00 | 1,748.15 | 1,753.40 | 1,736.53 | 23,483 |
08 May 2024 | 1,798.15 | 1,832.00 | 1,776.00 | 1,793.05 | 1,775.80 | 11,382 |
07 May 2024 | 1,771.00 | 1,805.35 | 1,751.00 | 1,793.95 | 1,776.69 | 37,791 |
06 May 2024 | 1,800.00 | 1,818.00 | 1,767.00 | 1,770.75 | 1,753.72 | 12,032 |
03 May 2024 | 1,810.50 | 1,819.00 | 1,781.00 | 1,797.85 | 1,780.56 | 16,788 |
02 May 2024 | 1,816.90 | 1,838.20 | 1,784.15 | 1,794.30 | 1,777.04 | 1,257,280 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,841.85 | 1,857.95 | 1,797.25 | 1,806.40 | 1,789.02 | 16,359 |
29 Apr 2024 | 1,910.45 | 1,920.75 | 1,831.00 | 1,840.75 | 1,823.04 | 19,966 |
26 Apr 2024 | 1,944.65 | 1,962.35 | 1,870.00 | 1,885.30 | 1,867.16 | 65,199 |
25 Apr 2024 | 1,907.95 | 1,919.95 | 1,903.25 | 1,915.00 | 1,896.58 | 14,784 |
24 Apr 2024 | 1,940.40 | 1,957.55 | 1,880.00 | 1,892.05 | 1,873.85 | 9,029 |
23 Apr 2024 | 1,958.85 | 2,016.75 | 1,898.20 | 1,902.45 | 1,884.15 | 15,940 |
22 Apr 2024 | 1,967.95 | 2,023.50 | 1,929.05 | 1,937.70 | 1,919.06 | 17,119 |
19 Apr 2024 | 2,000.30 | 2,006.50 | 1,961.75 | 1,972.25 | 1,953.28 | 17,613 |
18 Apr 2024 | 2,058.45 | 2,060.35 | 1,996.00 | 2,013.30 | 1,993.93 | 7,594 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,045.00 | 2,102.30 | 2,027.70 | 2,039.15 | 2,019.53 | 12,571 |
15 Apr 2024 | 2,015.05 | 2,078.30 | 2,015.05 | 2,071.50 | 2,051.57 | 23,357 |
12 Apr 2024 | 2,142.60 | 2,142.60 | 2,071.00 | 2,089.20 | 2,069.10 | 6,533 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,069.75 | 2,124.45 | 2,051.75 | 2,110.00 | 2,089.70 | 17,114 |
09 Apr 2024 | 2,123.00 | 2,135.00 | 2,066.65 | 2,080.60 | 2,060.59 | 14,549 |
08 Apr 2024 | 2,171.75 | 2,181.00 | 2,087.00 | 2,102.75 | 2,082.52 | 25,280 |
05 Apr 2024 | 2,170.50 | 2,189.00 | 2,130.90 | 2,165.05 | 2,144.22 | 10,944 |
04 Apr 2024 | 2,080.05 | 2,187.00 | 2,069.30 | 2,163.15 | 2,142.34 | 22,371 |
03 Apr 2024 | 2,008.95 | 2,106.25 | 2,001.80 | 2,065.80 | 2,045.93 | 13,518 |
02 Apr 2024 | 2,008.95 | 2,016.95 | 2,001.80 | 2,007.95 | 1,988.63 | 7,781 |
01 Apr 2024 | 1,994.55 | 2,026.35 | 1,983.95 | 2,007.35 | 1,988.04 | 6,396 |
28 Mar 2024 | 1,965.30 | 2,025.60 | 1,964.80 | 1,993.60 | 1,974.42 | 10,426 |
27 Mar 2024 | 1,951.05 | 1,960.05 | 1,930.00 | 1,940.80 | 1,922.13 | 13,416 |
26 Mar 2024 | 2,001.15 | 2,015.80 | 1,915.05 | 1,943.60 | 1,924.90 | 11,183 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,969.00 | 2,004.40 | 1,941.55 | 1,962.15 | 1,943.27 | 13,998 |
21 Mar 2024 | 2,015.40 | 2,021.45 | 1,969.05 | 1,987.50 | 1,968.38 | 13,930 |
20 Mar 2024 | 2,015.30 | 2,050.55 | 1,969.90 | 2,004.05 | 1,984.77 | 9,515 |
19 Mar 2024 | 1,994.45 | 1,994.45 | 1,945.00 | 1,973.20 | 1,954.22 | 4,259 |
18 Mar 2024 | 1,960.35 | 2,005.00 | 1,960.35 | 1,994.40 | 1,975.21 | 10,097 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,895.05 | 1,978.55 | 1,895.05 | 1,940.50 | 1,921.83 | 14,992 |
13 Mar 2024 | 1,950.40 | 1,972.50 | 1,810.00 | 1,894.50 | 1,876.28 | 30,496 |
12 Mar 2024 | 1,957.55 | 2,005.15 | 1,938.90 | 1,963.95 | 1,945.06 | 13,707 |
11 Mar 2024 | 1,980.35 | 1,990.45 | 1,921.85 | 1,949.25 | 1,930.50 | 4,032 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,975.05 | 1,994.55 | 1,943.55 | 1,985.40 | 1,966.30 | 5,270 |
06 Mar 2024 | 1,950.20 | 2,000.00 | 1,909.15 | 1,962.65 | 1,943.77 | 15,328 |
05 Mar 2024 | 2,000.35 | 2,020.00 | 1,947.00 | 1,958.30 | 1,939.46 | 5,167 |
04 Mar 2024 | 2,009.60 | 2,020.80 | 1,990.00 | 2,015.80 | 1,996.41 | 4,530 |
01 Mar 2024 | 2,065.60 | 2,065.60 | 2,017.10 | 2,035.85 | 2,016.27 | 5,705 |
29 Feb 2024 | 2,039.95 | 2,040.00 | 2,009.75 | 2,025.55 | 2,006.06 | 8,112 |
28 Feb 2024 | 2,025.70 | 2,066.70 | 2,010.55 | 2,028.70 | 2,009.18 | 524,186 |
27 Feb 2024 | 2,056.95 | 2,090.00 | 2,043.70 | 2,052.10 | 2,032.36 | 3,782 |
26 Feb 2024 | 2,041.45 | 2,099.95 | 2,041.45 | 2,073.30 | 2,053.36 | 5,416 |
23 Feb 2024 | 2,080.00 | 2,098.00 | 2,036.35 | 2,082.50 | 2,062.47 | 5,434 |
22 Feb 2024 | 1,999.45 | 2,065.00 | 1,936.10 | 2,049.00 | 2,029.29 | 11,768 |
21 Feb 2024 | 2,072.65 | 2,072.65 | 1,957.00 | 1,963.95 | 1,945.06 | 5,691 |
20 Feb 2024 | 2,055.90 | 2,087.55 | 2,005.70 | 2,013.25 | 1,993.88 | 6,174 |
16 Feb 2024 | 2,098.95 | 2,102.85 | 2,023.05 | 2,051.60 | 2,031.86 | 24,396 |
15 Feb 2024 | 2,117.25 | 2,117.25 | 2,080.05 | 2,099.60 | 2,079.40 | 5,478 |
14 Feb 2024 | 2,129.85 | 2,129.85 | 2,074.00 | 2,112.00 | 2,091.68 | 6,805 |
13 Feb 2024 | 2,149.90 | 2,149.90 | 2,077.50 | 2,130.65 | 2,110.15 | 8,676 |
12 Feb 2024 | 2,193.50 | 2,205.65 | 2,143.90 | 2,166.40 | 2,145.56 | 5,932 |
09 Feb 2024 | 2,190.00 | 2,199.75 | 2,133.00 | 2,191.65 | 2,170.57 | 6,780 |
08 Feb 2024 | 2,246.00 | 2,265.95 | 2,145.75 | 2,189.05 | 2,167.99 | 16,455 |
07 Feb 2024 | 2,185.20 | 2,260.00 | 2,185.20 | 2,252.20 | 2,230.53 | 7,725 |
06 Feb 2024 | 2,183.40 | 2,212.50 | 2,154.80 | 2,201.10 | 2,179.93 | 9,587 |
05 Feb 2024 | 2,129.70 | 2,181.05 | 2,064.65 | 2,166.00 | 2,145.16 | 20,513 |
02 Feb 2024 | 1,905.00 | 2,155.00 | 1,905.00 | 2,108.00 | 2,087.72 | 92,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |