Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2,132.00 | 2,143.00 | 2,111.00 | 2,143.00 | 2,143.00 | 20,800 |
25 June 2024 | 2,114.00 | 2,137.00 | 2,114.00 | 2,134.00 | 2,134.00 | 38,200 |
24 June 2024 | 2,121.00 | 2,128.00 | 2,108.00 | 2,114.00 | 2,114.00 | 54,500 |
21 June 2024 | 2,140.00 | 2,146.00 | 2,100.00 | 2,110.00 | 2,110.00 | 98,400 |
20 June 2024 | 2,112.00 | 2,124.00 | 2,094.00 | 2,118.00 | 2,118.00 | 41,500 |
19 June 2024 | 2,103.00 | 2,127.00 | 2,098.00 | 2,110.00 | 2,110.00 | 57,400 |
18 June 2024 | 2,114.00 | 2,125.00 | 2,091.00 | 2,095.00 | 2,095.00 | 51,900 |
17 June 2024 | 2,102.00 | 2,102.00 | 2,061.00 | 2,081.00 | 2,081.00 | 122,300 |
14 June 2024 | 2,050.00 | 2,145.00 | 2,040.00 | 2,137.00 | 2,137.00 | 139,400 |
13 June 2024 | 2,080.00 | 2,085.00 | 2,037.00 | 2,058.00 | 2,058.00 | 87,400 |
12 June 2024 | 2,129.00 | 2,134.00 | 2,087.00 | 2,087.00 | 2,087.00 | 57,900 |
11 June 2024 | 2,151.00 | 2,166.00 | 2,135.00 | 2,141.00 | 2,141.00 | 43,400 |
10 June 2024 | 2,111.00 | 2,158.00 | 2,111.00 | 2,152.00 | 2,152.00 | 93,600 |
07 June 2024 | 2,130.00 | 2,136.00 | 2,103.00 | 2,105.00 | 2,105.00 | 63,700 |
06 June 2024 | 2,181.00 | 2,183.00 | 2,111.00 | 2,118.00 | 2,118.00 | 122,100 |
05 June 2024 | 2,190.00 | 2,195.00 | 2,151.00 | 2,164.00 | 2,164.00 | 150,300 |
04 June 2024 | 2,176.00 | 2,195.00 | 2,172.00 | 2,192.00 | 2,192.00 | 134,500 |
03 June 2024 | 2,205.00 | 2,205.00 | 2,182.00 | 2,187.00 | 2,187.00 | 56,600 |
31 May 2024 | 2,189.00 | 2,205.00 | 2,162.00 | 2,205.00 | 2,205.00 | 104,000 |
30 May 2024 | 2,137.00 | 2,168.00 | 2,128.00 | 2,157.00 | 2,157.00 | 66,400 |
29 May 2024 | 2,210.00 | 2,212.00 | 2,162.00 | 2,162.00 | 2,162.00 | 67,600 |
28 May 2024 | 2,220.00 | 2,245.00 | 2,202.00 | 2,203.00 | 2,203.00 | 80,700 |
27 May 2024 | 2,203.00 | 2,244.00 | 2,195.00 | 2,244.00 | 2,244.00 | 79,300 |
24 May 2024 | 2,174.00 | 2,222.00 | 2,171.00 | 2,212.00 | 2,212.00 | 91,100 |
23 May 2024 | 2,220.00 | 2,228.00 | 2,187.00 | 2,224.00 | 2,224.00 | 71,400 |
22 May 2024 | 2,236.00 | 2,244.00 | 2,200.00 | 2,200.00 | 2,200.00 | 133,300 |
21 May 2024 | 2,270.00 | 2,290.00 | 2,255.00 | 2,256.00 | 2,256.00 | 80,800 |
20 May 2024 | 2,212.00 | 2,279.00 | 2,212.00 | 2,266.00 | 2,266.00 | 87,400 |
17 May 2024 | 2,183.00 | 2,207.00 | 2,170.00 | 2,203.00 | 2,203.00 | 56,000 |
16 May 2024 | 2,224.00 | 2,225.00 | 2,170.00 | 2,185.00 | 2,185.00 | 105,700 |
15 May 2024 | 2,219.00 | 2,255.00 | 2,219.00 | 2,224.00 | 2,224.00 | 122,500 |
14 May 2024 | 2,202.00 | 2,220.00 | 2,185.00 | 2,219.00 | 2,219.00 | 70,800 |
13 May 2024 | 2,222.00 | 2,229.00 | 2,185.00 | 2,217.00 | 2,217.00 | 96,000 |
10 May 2024 | 2,264.00 | 2,264.00 | 2,204.00 | 2,226.00 | 2,226.00 | 118,500 |
09 May 2024 | 2,226.00 | 2,249.00 | 2,197.00 | 2,233.00 | 2,233.00 | 149,700 |
08 May 2024 | 2,313.00 | 2,313.00 | 2,205.00 | 2,227.00 | 2,227.00 | 269,200 |
07 May 2024 | 2,250.00 | 2,255.00 | 2,165.00 | 2,178.00 | 2,178.00 | 175,000 |
02 May 2024 | 2,230.00 | 2,279.00 | 2,205.00 | 2,232.00 | 2,232.00 | 331,800 |
01 May 2024 | 2,173.00 | 2,225.00 | 2,126.00 | 2,184.00 | 2,184.00 | 353,500 |
30 Apr 2024 | 2,065.00 | 2,224.00 | 2,053.00 | 2,144.00 | 2,144.00 | 665,800 |
26 Apr 2024 | 2,029.00 | 2,059.00 | 2,012.00 | 2,034.00 | 2,034.00 | 141,600 |
25 Apr 2024 | 2,041.00 | 2,053.00 | 2,024.00 | 2,026.00 | 2,026.00 | 83,800 |
24 Apr 2024 | 2,058.00 | 2,060.00 | 2,025.00 | 2,052.00 | 2,052.00 | 89,000 |
23 Apr 2024 | 2,020.00 | 2,047.00 | 2,013.00 | 2,043.00 | 2,043.00 | 73,000 |
22 Apr 2024 | 2,002.00 | 2,038.00 | 1,988.00 | 2,020.00 | 2,020.00 | 122,700 |
19 Apr 2024 | 2,030.00 | 2,030.00 | 1,964.00 | 1,967.00 | 1,967.00 | 186,900 |
18 Apr 2024 | 2,004.00 | 2,049.00 | 2,002.00 | 2,035.00 | 2,035.00 | 115,200 |
17 Apr 2024 | 2,055.00 | 2,059.00 | 2,002.00 | 2,012.00 | 2,012.00 | 127,200 |
16 Apr 2024 | 2,099.00 | 2,099.00 | 2,050.00 | 2,050.00 | 2,050.00 | 151,200 |
15 Apr 2024 | 2,125.00 | 2,140.00 | 2,103.00 | 2,118.00 | 2,118.00 | 65,000 |
12 Apr 2024 | 2,148.00 | 2,167.00 | 2,146.00 | 2,146.00 | 2,146.00 | 70,200 |
11 Apr 2024 | 2,145.00 | 2,175.00 | 2,137.00 | 2,156.00 | 2,156.00 | 49,900 |
10 Apr 2024 | 2,156.00 | 2,173.00 | 2,142.00 | 2,163.00 | 2,163.00 | 43,200 |
09 Apr 2024 | 2,128.00 | 2,165.00 | 2,119.00 | 2,156.00 | 2,156.00 | 97,400 |
08 Apr 2024 | 2,130.00 | 2,133.00 | 2,089.00 | 2,115.00 | 2,115.00 | 186,200 |
05 Apr 2024 | 2,130.00 | 2,149.00 | 2,093.00 | 2,129.00 | 2,129.00 | 130,400 |
04 Apr 2024 | 2,181.00 | 2,181.00 | 2,146.00 | 2,146.00 | 2,146.00 | 148,400 |
03 Apr 2024 | 2,175.00 | 2,175.00 | 2,141.00 | 2,164.00 | 2,164.00 | 119,400 |
02 Apr 2024 | 2,211.00 | 2,211.00 | 2,175.00 | 2,185.00 | 2,185.00 | 112,700 |
01 Apr 2024 | 2,255.00 | 2,260.00 | 2,191.00 | 2,202.00 | 2,202.00 | 110,500 |
29 Mar 2024 | 2,230.00 | 2,258.00 | 2,223.00 | 2,253.00 | 2,253.00 | 43,800 |
28 Mar 2024 | 2,241.00 | 2,249.00 | 2,212.00 | 2,225.00 | 2,225.00 | 167,800 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,290.00 | 2,305.00 | 2,274.00 | 2,282.00 | 2,252.00 | 135,900 |
26 Mar 2024 | 2,288.00 | 2,290.00 | 2,270.00 | 2,282.00 | 2,252.00 | 34,400 |
25 Mar 2024 | 2,310.00 | 2,312.00 | 2,287.00 | 2,287.00 | 2,256.93 | 122,000 |
22 Mar 2024 | 2,323.00 | 2,329.00 | 2,292.00 | 2,312.00 | 2,281.61 | 95,400 |
21 Mar 2024 | 2,336.00 | 2,337.00 | 2,306.00 | 2,323.00 | 2,292.46 | 104,200 |
19 Mar 2024 | 2,290.00 | 2,339.00 | 2,281.00 | 2,313.00 | 2,282.59 | 136,200 |
18 Mar 2024 | 2,280.00 | 2,294.00 | 2,258.00 | 2,288.00 | 2,257.92 | 117,000 |
15 Mar 2024 | 2,209.00 | 2,260.00 | 2,205.00 | 2,248.00 | 2,218.45 | 240,500 |
14 Mar 2024 | 2,180.00 | 2,209.00 | 2,163.00 | 2,206.00 | 2,177.00 | 129,500 |
13 Mar 2024 | 2,221.00 | 2,230.00 | 2,174.00 | 2,174.00 | 2,145.42 | 209,500 |
12 Mar 2024 | 2,246.00 | 2,246.00 | 2,180.00 | 2,221.00 | 2,191.80 | 142,200 |
11 Mar 2024 | 2,295.00 | 2,295.00 | 2,230.00 | 2,254.00 | 2,224.37 | 166,600 |
08 Mar 2024 | 2,253.00 | 2,320.00 | 2,253.00 | 2,319.00 | 2,288.51 | 127,700 |
07 Mar 2024 | 2,279.00 | 2,297.00 | 2,247.00 | 2,263.00 | 2,233.25 | 167,400 |
06 Mar 2024 | 2,240.00 | 2,278.00 | 2,226.00 | 2,275.00 | 2,245.09 | 146,000 |
05 Mar 2024 | 2,235.00 | 2,243.00 | 2,213.00 | 2,236.00 | 2,206.60 | 158,200 |
04 Mar 2024 | 2,265.00 | 2,279.00 | 2,237.00 | 2,248.00 | 2,218.45 | 119,300 |
01 Mar 2024 | 2,257.00 | 2,270.00 | 2,231.00 | 2,265.00 | 2,235.22 | 94,000 |
29 Feb 2024 | 2,257.00 | 2,257.00 | 2,257.00 | 2,257.00 | 2,227.33 | 222,400 |
28 Feb 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,200.68 | 98,400 |
27 Feb 2024 | 2,203.00 | 2,234.00 | 2,203.00 | 2,225.00 | 2,195.75 | 95,700 |
26 Feb 2024 | 2,223.00 | 2,232.00 | 2,196.00 | 2,203.00 | 2,174.04 | 159,600 |
22 Feb 2024 | 2,235.00 | 2,248.00 | 2,210.00 | 2,222.00 | 2,192.79 | 123,900 |
21 Feb 2024 | 2,225.00 | 2,236.00 | 2,202.00 | 2,228.00 | 2,198.71 | 102,500 |
20 Feb 2024 | 2,232.00 | 2,255.00 | 2,215.00 | 2,223.00 | 2,193.78 | 155,400 |
19 Feb 2024 | 2,180.00 | 2,230.00 | 2,173.00 | 2,230.00 | 2,200.68 | 169,200 |
16 Feb 2024 | 2,141.00 | 2,186.00 | 2,137.00 | 2,163.00 | 2,134.56 | 130,500 |
15 Feb 2024 | 2,165.00 | 2,180.00 | 2,112.00 | 2,129.00 | 2,101.01 | 227,200 |
14 Feb 2024 | 2,198.00 | 2,198.00 | 2,164.00 | 2,165.00 | 2,136.54 | 200,300 |
13 Feb 2024 | 2,196.00 | 2,225.00 | 2,177.00 | 2,224.00 | 2,194.76 | 223,900 |
09 Feb 2024 | 2,152.00 | 2,205.00 | 2,150.00 | 2,161.00 | 2,132.59 | 155,000 |
08 Feb 2024 | 2,216.00 | 2,216.00 | 2,160.00 | 2,160.00 | 2,131.60 | 262,600 |
07 Feb 2024 | 2,138.00 | 2,219.00 | 2,125.00 | 2,209.00 | 2,179.96 | 320,100 |
06 Feb 2024 | 2,206.00 | 2,206.00 | 2,131.00 | 2,146.00 | 2,117.79 | 486,000 |
05 Feb 2024 | 2,177.00 | 2,248.00 | 2,177.00 | 2,212.00 | 2,182.92 | 643,500 |
02 Feb 2024 | 2,559.00 | 2,600.00 | 2,135.00 | 2,174.00 | 2,145.42 | 1,169,000 |
01 Feb 2024 | 2,537.00 | 2,568.00 | 2,526.00 | 2,559.00 | 2,525.36 | 84,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |