Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,100.00 | 2,105.00 | 2,087.00 | 2,093.00 | 2,093.00 | 122,900 |
27 June 2024 | 2,089.00 | 2,100.00 | 2,085.00 | 2,100.00 | 2,100.00 | 158,400 |
26 June 2024 | 2,080.00 | 2,094.00 | 2,070.00 | 2,092.00 | 2,092.00 | 220,000 |
25 June 2024 | 2,058.00 | 2,079.00 | 2,058.00 | 2,079.00 | 2,079.00 | 189,200 |
24 June 2024 | 2,050.00 | 2,074.00 | 2,050.00 | 2,057.00 | 2,057.00 | 213,100 |
21 June 2024 | 2,022.00 | 2,045.00 | 2,022.00 | 2,035.00 | 2,035.00 | 278,300 |
20 June 2024 | 2,010.00 | 2,034.00 | 2,010.00 | 2,025.00 | 2,025.00 | 182,200 |
19 June 2024 | 2,005.00 | 2,012.00 | 2,000.00 | 2,004.00 | 2,004.00 | 140,100 |
18 June 2024 | 1,999.00 | 2,010.00 | 1,986.00 | 2,008.00 | 2,008.00 | 262,000 |
17 June 2024 | 2,038.00 | 2,046.00 | 1,986.00 | 1,997.00 | 1,997.00 | 327,800 |
14 June 2024 | 2,045.00 | 2,068.00 | 2,043.00 | 2,053.00 | 2,053.00 | 266,200 |
13 June 2024 | 2,055.00 | 2,055.00 | 2,036.00 | 2,043.00 | 2,043.00 | 141,900 |
12 June 2024 | 2,040.00 | 2,057.00 | 2,034.00 | 2,044.00 | 2,044.00 | 156,400 |
11 June 2024 | 2,045.00 | 2,054.00 | 2,039.00 | 2,040.00 | 2,040.00 | 173,300 |
10 June 2024 | 2,034.00 | 2,049.00 | 2,031.00 | 2,042.00 | 2,042.00 | 149,600 |
07 June 2024 | 2,049.00 | 2,062.00 | 2,039.00 | 2,046.00 | 2,046.00 | 147,000 |
06 June 2024 | 2,043.00 | 2,051.00 | 2,024.00 | 2,049.00 | 2,049.00 | 149,100 |
05 June 2024 | 2,051.00 | 2,051.00 | 2,033.00 | 2,043.00 | 2,043.00 | 194,600 |
04 June 2024 | 2,043.00 | 2,054.00 | 2,031.00 | 2,053.00 | 2,053.00 | 144,300 |
03 June 2024 | 2,077.00 | 2,089.00 | 2,058.00 | 2,064.00 | 2,064.00 | 218,200 |
31 May 2024 | 2,036.00 | 2,070.00 | 2,035.00 | 2,059.00 | 2,059.00 | 496,000 |
30 May 2024 | 2,015.00 | 2,031.00 | 2,013.00 | 2,027.00 | 2,027.00 | 191,400 |
29 May 2024 | 2,011.00 | 2,027.00 | 2,004.00 | 2,019.00 | 2,019.00 | 163,900 |
28 May 2024 | 2,039.00 | 2,048.00 | 2,010.00 | 2,011.00 | 2,011.00 | 216,700 |
27 May 2024 | 2,020.00 | 2,030.00 | 2,009.00 | 2,029.00 | 2,029.00 | 142,300 |
24 May 2024 | 1,990.00 | 2,022.00 | 1,981.00 | 2,019.00 | 2,019.00 | 175,400 |
23 May 2024 | 2,020.00 | 2,021.00 | 1,997.00 | 2,013.00 | 2,013.00 | 185,300 |
22 May 2024 | 2,027.00 | 2,048.00 | 2,021.00 | 2,033.00 | 2,033.00 | 236,100 |
21 May 2024 | 2,005.00 | 2,044.00 | 2,003.00 | 2,028.00 | 2,028.00 | 409,400 |
20 May 2024 | 1,976.00 | 2,019.00 | 1,975.00 | 2,013.00 | 2,013.00 | 351,600 |
17 May 2024 | 1,965.00 | 1,976.00 | 1,959.00 | 1,975.00 | 1,975.00 | 132,900 |
16 May 2024 | 1,985.00 | 1,985.00 | 1,958.00 | 1,965.00 | 1,965.00 | 164,200 |
15 May 2024 | 1,990.00 | 1,992.00 | 1,971.00 | 1,976.00 | 1,976.00 | 219,900 |
14 May 2024 | 1,991.00 | 1,991.00 | 1,970.00 | 1,988.00 | 1,988.00 | 290,400 |
13 May 2024 | 1,985.00 | 1,997.00 | 1,976.00 | 1,995.00 | 1,995.00 | 219,500 |
10 May 2024 | 1,987.00 | 1,994.00 | 1,974.00 | 1,984.00 | 1,984.00 | 238,600 |
09 May 2024 | 1,980.00 | 1,994.00 | 1,961.00 | 1,976.00 | 1,976.00 | 187,700 |
08 May 2024 | 1,975.00 | 1,987.00 | 1,957.00 | 1,977.00 | 1,977.00 | 362,000 |
07 May 2024 | 1,979.00 | 1,982.00 | 1,961.00 | 1,978.00 | 1,978.00 | 327,100 |
02 May 2024 | 1,985.00 | 1,985.00 | 1,970.00 | 1,979.00 | 1,979.00 | 242,700 |
01 May 2024 | 2,038.00 | 2,042.00 | 1,987.00 | 1,995.00 | 1,995.00 | 269,900 |
30 Apr 2024 | 2,035.00 | 2,048.00 | 2,016.00 | 2,042.00 | 2,042.00 | 541,300 |
26 Apr 2024 | 1,966.00 | 2,039.00 | 1,953.00 | 2,039.00 | 2,039.00 | 1,189,000 |
25 Apr 2024 | 1,970.00 | 1,984.00 | 1,959.00 | 1,966.00 | 1,966.00 | 303,700 |
24 Apr 2024 | 1,978.00 | 1,987.00 | 1,949.00 | 1,962.00 | 1,962.00 | 323,500 |
23 Apr 2024 | 1,981.00 | 1,987.00 | 1,958.00 | 1,963.00 | 1,963.00 | 405,500 |
22 Apr 2024 | 1,990.00 | 2,007.00 | 1,981.00 | 1,982.00 | 1,982.00 | 296,000 |
19 Apr 2024 | 2,020.00 | 2,021.00 | 1,984.00 | 2,000.00 | 2,000.00 | 363,100 |
18 Apr 2024 | 2,017.00 | 2,033.00 | 2,010.00 | 2,019.00 | 2,019.00 | 208,800 |
17 Apr 2024 | 2,010.00 | 2,033.00 | 2,001.00 | 2,011.00 | 2,011.00 | 334,300 |
16 Apr 2024 | 2,021.00 | 2,029.00 | 1,996.00 | 2,009.00 | 2,009.00 | 351,100 |
15 Apr 2024 | 1,998.00 | 2,048.00 | 1,992.00 | 2,038.00 | 2,038.00 | 396,100 |
12 Apr 2024 | 2,020.00 | 2,023.00 | 2,001.00 | 2,008.00 | 2,008.00 | 253,300 |
11 Apr 2024 | 1,998.00 | 2,018.00 | 1,992.00 | 2,005.00 | 2,005.00 | 174,200 |
10 Apr 2024 | 2,000.00 | 2,023.00 | 1,987.00 | 2,017.00 | 2,017.00 | 586,600 |
09 Apr 2024 | 1,958.00 | 1,983.00 | 1,957.00 | 1,979.00 | 1,979.00 | 296,600 |
08 Apr 2024 | 1,960.00 | 1,969.00 | 1,940.00 | 1,945.00 | 1,945.00 | 307,500 |
05 Apr 2024 | 1,945.00 | 1,966.00 | 1,937.00 | 1,966.00 | 1,966.00 | 291,400 |
04 Apr 2024 | 1,941.00 | 1,957.00 | 1,935.00 | 1,952.00 | 1,952.00 | 288,900 |
03 Apr 2024 | 1,915.00 | 1,934.00 | 1,912.00 | 1,930.00 | 1,930.00 | 232,200 |
02 Apr 2024 | 1,930.00 | 1,930.00 | 1,911.00 | 1,918.00 | 1,918.00 | 247,300 |
01 Apr 2024 | 1,935.00 | 1,940.00 | 1,915.00 | 1,928.00 | 1,928.00 | 266,500 |
29 Mar 2024 | 1,920.00 | 1,941.00 | 1,918.00 | 1,935.00 | 1,935.00 | 149,900 |
28 Mar 2024 | 1,949.00 | 1,953.00 | 1,913.00 | 1,919.00 | 1,919.00 | 430,700 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 2,000.00 | 2,005.00 | 1,994.00 | 1,994.00 | 1,949.00 | 455,500 |
26 Mar 2024 | 1,994.00 | 2,002.00 | 1,991.00 | 1,994.00 | 1,949.00 | 227,200 |
25 Mar 2024 | 1,996.00 | 1,997.00 | 1,989.00 | 1,990.00 | 1,945.09 | 184,000 |
22 Mar 2024 | 1,981.00 | 1,998.00 | 1,971.00 | 1,995.00 | 1,949.98 | 266,000 |
21 Mar 2024 | 1,979.00 | 1,980.00 | 1,965.00 | 1,969.00 | 1,924.56 | 298,600 |
19 Mar 2024 | 1,951.00 | 1,973.00 | 1,947.00 | 1,973.00 | 1,928.47 | 225,600 |
18 Mar 2024 | 1,960.00 | 1,964.00 | 1,949.00 | 1,950.00 | 1,905.99 | 224,300 |
15 Mar 2024 | 1,946.00 | 1,957.00 | 1,940.00 | 1,957.00 | 1,912.84 | 256,700 |
14 Mar 2024 | 1,940.00 | 1,946.00 | 1,924.00 | 1,946.00 | 1,902.08 | 200,100 |
13 Mar 2024 | 1,929.00 | 1,941.00 | 1,927.00 | 1,936.00 | 1,892.31 | 222,500 |
12 Mar 2024 | 1,927.00 | 1,933.00 | 1,909.00 | 1,929.00 | 1,885.47 | 176,600 |
11 Mar 2024 | 1,937.00 | 1,939.00 | 1,915.00 | 1,928.00 | 1,884.49 | 240,000 |
08 Mar 2024 | 1,911.00 | 1,937.00 | 1,911.00 | 1,936.00 | 1,892.31 | 268,600 |
07 Mar 2024 | 1,919.00 | 1,927.00 | 1,915.00 | 1,922.00 | 1,878.62 | 188,300 |
06 Mar 2024 | 1,901.00 | 1,914.00 | 1,898.00 | 1,911.00 | 1,867.87 | 255,200 |
05 Mar 2024 | 1,913.00 | 1,913.00 | 1,895.00 | 1,901.00 | 1,858.10 | 318,100 |
04 Mar 2024 | 1,910.00 | 1,921.00 | 1,908.00 | 1,914.00 | 1,870.81 | 331,500 |
01 Mar 2024 | 1,924.00 | 1,926.00 | 1,902.00 | 1,902.00 | 1,859.08 | 537,100 |
29 Feb 2024 | 1,950.00 | 1,950.00 | 1,928.00 | 1,937.00 | 1,893.29 | 322,800 |
28 Feb 2024 | 1,948.00 | 1,955.00 | 1,946.00 | 1,946.00 | 1,902.08 | 218,900 |
27 Feb 2024 | 1,941.00 | 1,950.00 | 1,933.00 | 1,949.00 | 1,905.02 | 238,200 |
26 Feb 2024 | 1,962.00 | 1,975.00 | 1,943.00 | 1,943.00 | 1,899.15 | 324,900 |
22 Feb 2024 | 1,950.00 | 1,955.00 | 1,944.00 | 1,947.00 | 1,903.06 | 233,700 |
21 Feb 2024 | 1,966.00 | 1,967.00 | 1,941.00 | 1,953.00 | 1,908.93 | 202,300 |
20 Feb 2024 | 1,968.00 | 1,968.00 | 1,957.00 | 1,962.00 | 1,917.72 | 145,900 |
19 Feb 2024 | 1,941.00 | 1,958.00 | 1,941.00 | 1,958.00 | 1,913.81 | 238,300 |
16 Feb 2024 | 1,938.00 | 1,949.00 | 1,926.00 | 1,932.00 | 1,888.40 | 377,500 |
15 Feb 2024 | 1,943.00 | 1,949.00 | 1,915.00 | 1,930.00 | 1,886.44 | 282,200 |
14 Feb 2024 | 1,940.00 | 1,941.00 | 1,923.00 | 1,941.00 | 1,897.20 | 313,700 |
13 Feb 2024 | 1,930.00 | 1,943.00 | 1,930.00 | 1,940.00 | 1,896.22 | 257,900 |
09 Feb 2024 | 1,931.00 | 1,938.00 | 1,920.00 | 1,925.00 | 1,881.56 | 228,100 |
08 Feb 2024 | 1,936.00 | 1,936.00 | 1,910.00 | 1,924.00 | 1,880.58 | 338,300 |
07 Feb 2024 | 1,936.00 | 1,943.00 | 1,931.00 | 1,939.00 | 1,895.24 | 356,000 |
06 Feb 2024 | 1,964.00 | 1,965.00 | 1,937.00 | 1,937.00 | 1,893.29 | 370,200 |
05 Feb 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,915.77 | 524,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |