Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 2,889.00 | 2,890.50 | 2,843.50 | 2,887.50 | 2,887.50 | 825,900 |
26 June 2024 | 2,831.00 | 2,908.00 | 2,831.00 | 2,896.00 | 2,896.00 | 1,272,700 |
25 June 2024 | 2,742.00 | 2,820.00 | 2,742.00 | 2,820.00 | 2,820.00 | 817,700 |
24 June 2024 | 2,788.50 | 2,798.50 | 2,719.00 | 2,741.00 | 2,741.00 | 798,100 |
21 June 2024 | 2,778.00 | 2,812.00 | 2,735.00 | 2,788.50 | 2,788.50 | 1,491,900 |
20 June 2024 | 2,661.00 | 2,764.00 | 2,655.00 | 2,739.00 | 2,739.00 | 1,141,200 |
19 June 2024 | 2,592.50 | 2,672.00 | 2,588.50 | 2,661.00 | 2,661.00 | 448,400 |
18 June 2024 | 2,594.00 | 2,594.00 | 2,550.50 | 2,577.50 | 2,577.50 | 454,000 |
17 June 2024 | 2,604.50 | 2,612.50 | 2,550.00 | 2,557.50 | 2,557.50 | 386,600 |
14 June 2024 | 2,582.50 | 2,613.50 | 2,565.50 | 2,605.00 | 2,605.00 | 898,600 |
13 June 2024 | 2,650.00 | 2,655.00 | 2,597.00 | 2,597.00 | 2,597.00 | 443,300 |
12 June 2024 | 2,631.00 | 2,655.00 | 2,616.50 | 2,640.00 | 2,640.00 | 427,300 |
11 June 2024 | 2,680.00 | 2,725.00 | 2,645.00 | 2,650.00 | 2,650.00 | 658,200 |
10 June 2024 | 2,653.50 | 2,683.50 | 2,649.50 | 2,681.00 | 2,681.00 | 655,100 |
07 June 2024 | 2,712.00 | 2,739.50 | 2,668.00 | 2,675.50 | 2,675.50 | 514,900 |
06 June 2024 | 2,721.00 | 2,757.00 | 2,676.00 | 2,712.50 | 2,712.50 | 751,800 |
05 June 2024 | 2,711.00 | 2,740.00 | 2,671.00 | 2,723.00 | 2,723.00 | 871,000 |
04 June 2024 | 2,812.00 | 2,845.50 | 2,762.00 | 2,792.50 | 2,792.50 | 636,000 |
03 June 2024 | 2,845.50 | 2,865.00 | 2,823.00 | 2,843.00 | 2,843.00 | 668,600 |
31 May 2024 | 2,725.00 | 2,819.50 | 2,721.50 | 2,817.50 | 2,817.50 | 1,220,600 |
30 May 2024 | 2,678.00 | 2,742.50 | 2,652.00 | 2,725.00 | 2,725.00 | 868,800 |
29 May 2024 | 2,687.50 | 2,740.00 | 2,668.50 | 2,697.00 | 2,697.00 | 922,700 |
28 May 2024 | 2,635.50 | 2,688.00 | 2,623.00 | 2,687.50 | 2,687.50 | 875,400 |
27 May 2024 | 2,617.00 | 2,633.00 | 2,610.50 | 2,631.00 | 2,631.00 | 336,800 |
24 May 2024 | 2,619.00 | 2,646.50 | 2,619.00 | 2,629.00 | 2,629.00 | 526,900 |
23 May 2024 | 2,645.00 | 2,648.00 | 2,619.00 | 2,638.50 | 2,638.50 | 570,800 |
22 May 2024 | 2,700.00 | 2,723.50 | 2,655.00 | 2,655.00 | 2,655.00 | 742,900 |
21 May 2024 | 2,665.00 | 2,689.50 | 2,648.00 | 2,684.00 | 2,684.00 | 912,600 |
20 May 2024 | 2,653.50 | 2,668.50 | 2,617.50 | 2,640.00 | 2,640.00 | 700,200 |
17 May 2024 | 2,625.00 | 2,659.00 | 2,588.00 | 2,653.50 | 2,653.50 | 781,200 |
16 May 2024 | 2,635.00 | 2,676.50 | 2,595.00 | 2,623.00 | 2,623.00 | 970,100 |
15 May 2024 | 2,670.00 | 2,697.00 | 2,605.50 | 2,632.00 | 2,632.00 | 2,375,600 |
14 May 2024 | 2,826.50 | 2,869.00 | 2,803.00 | 2,860.50 | 2,860.50 | 828,600 |
13 May 2024 | 2,810.00 | 2,860.00 | 2,801.00 | 2,846.00 | 2,846.00 | 634,200 |
10 May 2024 | 2,792.50 | 2,820.00 | 2,780.00 | 2,820.00 | 2,820.00 | 481,400 |
09 May 2024 | 2,777.00 | 2,791.00 | 2,753.00 | 2,768.00 | 2,768.00 | 347,200 |
08 May 2024 | 2,771.00 | 2,792.50 | 2,734.00 | 2,754.50 | 2,754.50 | 398,200 |
07 May 2024 | 2,800.00 | 2,801.00 | 2,749.00 | 2,787.50 | 2,787.50 | 561,500 |
02 May 2024 | 2,801.50 | 2,825.00 | 2,794.50 | 2,801.00 | 2,801.00 | 496,300 |
01 May 2024 | 2,808.50 | 2,838.50 | 2,781.50 | 2,805.50 | 2,805.50 | 591,800 |
30 Apr 2024 | 2,800.00 | 2,813.50 | 2,781.00 | 2,812.00 | 2,812.00 | 691,200 |
26 Apr 2024 | 2,795.50 | 2,846.00 | 2,776.50 | 2,816.00 | 2,816.00 | 907,000 |
25 Apr 2024 | 2,758.00 | 2,780.00 | 2,740.00 | 2,761.50 | 2,761.50 | 534,000 |
24 Apr 2024 | 2,760.50 | 2,776.50 | 2,725.00 | 2,759.50 | 2,759.50 | 729,200 |
23 Apr 2024 | 2,795.00 | 2,800.00 | 2,745.00 | 2,762.50 | 2,762.50 | 680,800 |
22 Apr 2024 | 2,764.00 | 2,819.50 | 2,732.00 | 2,768.50 | 2,768.50 | 957,300 |
19 Apr 2024 | 2,746.50 | 2,768.50 | 2,655.50 | 2,694.00 | 2,694.00 | 951,000 |
18 Apr 2024 | 2,693.00 | 2,780.50 | 2,691.00 | 2,771.50 | 2,771.50 | 617,800 |
17 Apr 2024 | 2,705.00 | 2,715.00 | 2,655.00 | 2,675.00 | 2,675.00 | 679,600 |
16 Apr 2024 | 2,745.50 | 2,790.00 | 2,698.50 | 2,702.00 | 2,702.00 | 910,700 |
15 Apr 2024 | 2,732.50 | 2,765.00 | 2,717.50 | 2,758.00 | 2,758.00 | 524,600 |
12 Apr 2024 | 2,718.00 | 2,762.00 | 2,704.50 | 2,749.00 | 2,749.00 | 537,200 |
11 Apr 2024 | 2,621.00 | 2,715.00 | 2,621.00 | 2,704.50 | 2,704.50 | 700,400 |
10 Apr 2024 | 2,686.50 | 2,716.00 | 2,671.00 | 2,671.00 | 2,671.00 | 515,000 |
09 Apr 2024 | 2,739.00 | 2,756.50 | 2,697.50 | 2,727.50 | 2,727.50 | 542,300 |
08 Apr 2024 | 2,735.00 | 2,742.00 | 2,703.00 | 2,716.00 | 2,716.00 | 540,000 |
05 Apr 2024 | 2,730.00 | 2,734.00 | 2,692.00 | 2,733.00 | 2,733.00 | 618,000 |
04 Apr 2024 | 2,738.00 | 2,808.00 | 2,715.00 | 2,777.00 | 2,777.00 | 716,300 |
03 Apr 2024 | 2,657.50 | 2,726.50 | 2,649.00 | 2,714.50 | 2,714.50 | 584,000 |
02 Apr 2024 | 2,723.00 | 2,745.00 | 2,677.50 | 2,693.50 | 2,693.50 | 904,500 |
01 Apr 2024 | 2,771.50 | 2,782.50 | 2,710.00 | 2,733.00 | 2,733.00 | 517,800 |
29 Mar 2024 | 2,740.00 | 2,768.50 | 2,719.50 | 2,761.00 | 2,761.00 | 498,600 |
28 Mar 2024 | 2,791.00 | 2,815.50 | 2,721.50 | 2,721.50 | 2,721.50 | 1,036,100 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,795.00 | 2,858.50 | 2,789.50 | 2,839.00 | 2,804.00 | 1,045,100 |
26 Mar 2024 | 2,779.00 | 2,808.00 | 2,756.00 | 2,789.00 | 2,754.62 | 985,700 |
25 Mar 2024 | 2,858.50 | 2,858.50 | 2,778.50 | 2,785.00 | 2,750.67 | 914,600 |
22 Mar 2024 | 2,890.00 | 2,907.50 | 2,861.00 | 2,887.00 | 2,851.41 | 832,000 |
21 Mar 2024 | 2,783.50 | 2,907.50 | 2,777.00 | 2,886.50 | 2,850.91 | 1,870,100 |
19 Mar 2024 | 2,745.00 | 2,773.00 | 2,711.00 | 2,756.00 | 2,722.02 | 708,900 |
18 Mar 2024 | 2,757.50 | 2,771.50 | 2,724.50 | 2,753.00 | 2,719.06 | 583,700 |
15 Mar 2024 | 2,672.50 | 2,730.50 | 2,659.00 | 2,718.00 | 2,684.49 | 866,900 |
14 Mar 2024 | 2,736.00 | 2,740.00 | 2,655.50 | 2,682.00 | 2,648.94 | 1,021,900 |
13 Mar 2024 | 2,807.50 | 2,824.50 | 2,644.00 | 2,703.50 | 2,670.17 | 1,046,900 |
12 Mar 2024 | 2,764.00 | 2,787.00 | 2,722.00 | 2,739.50 | 2,705.73 | 859,800 |
11 Mar 2024 | 2,866.00 | 2,868.00 | 2,768.50 | 2,809.50 | 2,774.86 | 1,148,300 |
08 Mar 2024 | 2,836.00 | 2,931.50 | 2,788.50 | 2,899.00 | 2,863.26 | 1,412,300 |
07 Mar 2024 | 2,788.50 | 2,870.00 | 2,772.00 | 2,834.00 | 2,799.06 | 1,067,100 |
06 Mar 2024 | 2,730.50 | 2,765.00 | 2,715.00 | 2,752.00 | 2,718.07 | 746,400 |
05 Mar 2024 | 2,702.50 | 2,759.50 | 2,681.00 | 2,742.50 | 2,708.69 | 602,400 |
04 Mar 2024 | 2,697.00 | 2,742.00 | 2,654.00 | 2,724.00 | 2,690.42 | 920,100 |
01 Mar 2024 | 2,644.00 | 2,688.00 | 2,629.00 | 2,682.50 | 2,649.43 | 648,800 |
29 Feb 2024 | 2,640.00 | 2,646.50 | 2,613.00 | 2,615.50 | 2,583.26 | 705,200 |
28 Feb 2024 | 2,668.50 | 2,722.50 | 2,637.00 | 2,655.00 | 2,622.27 | 742,200 |
27 Feb 2024 | 2,613.00 | 2,685.00 | 2,613.00 | 2,641.50 | 2,608.93 | 724,900 |
26 Feb 2024 | 2,643.00 | 2,654.00 | 2,604.00 | 2,614.00 | 2,581.77 | 854,700 |
22 Feb 2024 | 2,610.00 | 2,648.00 | 2,606.00 | 2,632.00 | 2,599.55 | 835,200 |
21 Feb 2024 | 2,525.00 | 2,605.00 | 2,505.50 | 2,591.00 | 2,559.06 | 929,700 |
20 Feb 2024 | 2,532.00 | 2,545.50 | 2,482.00 | 2,524.00 | 2,492.88 | 899,200 |
19 Feb 2024 | 2,420.50 | 2,534.50 | 2,420.50 | 2,532.00 | 2,500.78 | 1,004,100 |
16 Feb 2024 | 2,380.00 | 2,436.50 | 2,367.50 | 2,406.50 | 2,376.83 | 846,000 |
15 Feb 2024 | 2,384.00 | 2,391.00 | 2,302.00 | 2,331.50 | 2,302.76 | 769,800 |
14 Feb 2024 | 2,386.00 | 2,392.00 | 2,363.00 | 2,366.00 | 2,336.83 | 735,800 |
13 Feb 2024 | 2,369.50 | 2,391.00 | 2,339.00 | 2,386.50 | 2,357.08 | 827,500 |
09 Feb 2024 | 2,373.50 | 2,398.00 | 2,338.00 | 2,375.00 | 2,345.72 | 668,600 |
08 Feb 2024 | 2,421.00 | 2,430.00 | 2,390.00 | 2,390.00 | 2,360.54 | 750,000 |
07 Feb 2024 | 2,398.00 | 2,436.00 | 2,378.00 | 2,436.00 | 2,405.97 | 399,900 |
06 Feb 2024 | 2,434.00 | 2,448.00 | 2,411.00 | 2,411.00 | 2,381.28 | 665,000 |
05 Feb 2024 | 2,458.50 | 2,483.00 | 2,438.50 | 2,455.50 | 2,425.23 | 696,500 |
02 Feb 2024 | 2,500.00 | 2,500.00 | 2,432.00 | 2,448.00 | 2,417.82 | 1,221,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |