Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3,610.00 | 3,720.00 | 3,610.00 | 3,695.00 | 3,695.00 | 280,000 |
13 June 2024 | 3,635.00 | 3,635.00 | 3,550.00 | 3,585.00 | 3,585.00 | 103,600 |
12 June 2024 | 3,610.00 | 3,665.00 | 3,605.00 | 3,635.00 | 3,635.00 | 164,800 |
11 June 2024 | 3,605.00 | 3,615.00 | 3,575.00 | 3,595.00 | 3,595.00 | 98,200 |
10 June 2024 | 3,600.00 | 3,620.00 | 3,570.00 | 3,595.00 | 3,595.00 | 120,400 |
07 June 2024 | 3,530.00 | 3,620.00 | 3,530.00 | 3,575.00 | 3,575.00 | 234,400 |
06 June 2024 | 3,530.00 | 3,530.00 | 3,475.00 | 3,505.00 | 3,505.00 | 114,100 |
05 June 2024 | 3,560.00 | 3,580.00 | 3,475.00 | 3,475.00 | 3,475.00 | 238,800 |
04 June 2024 | 3,605.00 | 3,615.00 | 3,560.00 | 3,610.00 | 3,610.00 | 189,100 |
03 June 2024 | 3,510.00 | 3,575.00 | 3,505.00 | 3,570.00 | 3,570.00 | 184,000 |
31 May 2024 | 3,395.00 | 3,480.00 | 3,395.00 | 3,480.00 | 3,480.00 | 210,700 |
30 May 2024 | 3,380.00 | 3,425.00 | 3,345.00 | 3,400.00 | 3,400.00 | 162,200 |
29 May 2024 | 3,530.00 | 3,565.00 | 3,400.00 | 3,400.00 | 3,400.00 | 312,400 |
28 May 2024 | 3,610.00 | 3,615.00 | 3,535.00 | 3,545.00 | 3,545.00 | 124,000 |
27 May 2024 | 3,590.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,590.00 | 90,300 |
24 May 2024 | 3,550.00 | 3,610.00 | 3,535.00 | 3,575.00 | 3,575.00 | 143,300 |
23 May 2024 | 3,615.00 | 3,630.00 | 3,570.00 | 3,590.00 | 3,590.00 | 189,800 |
22 May 2024 | 3,545.00 | 3,610.00 | 3,545.00 | 3,605.00 | 3,605.00 | 215,600 |
21 May 2024 | 3,525.00 | 3,560.00 | 3,515.00 | 3,540.00 | 3,540.00 | 162,500 |
20 May 2024 | 3,480.00 | 3,550.00 | 3,475.00 | 3,475.00 | 3,475.00 | 165,700 |
17 May 2024 | 3,460.00 | 3,505.00 | 3,435.00 | 3,450.00 | 3,450.00 | 195,400 |
16 May 2024 | 3,575.00 | 3,580.00 | 3,475.00 | 3,490.00 | 3,490.00 | 169,900 |
15 May 2024 | 3,575.00 | 3,635.00 | 3,550.00 | 3,575.00 | 3,575.00 | 266,700 |
14 May 2024 | 3,400.00 | 3,580.00 | 3,400.00 | 3,570.00 | 3,570.00 | 485,300 |
13 May 2024 | 3,630.00 | 3,675.00 | 3,590.00 | 3,650.00 | 3,650.00 | 334,200 |
10 May 2024 | 3,630.00 | 3,660.00 | 3,585.00 | 3,615.00 | 3,615.00 | 184,200 |
09 May 2024 | 3,555.00 | 3,615.00 | 3,530.00 | 3,605.00 | 3,605.00 | 237,700 |
08 May 2024 | 3,510.00 | 3,550.00 | 3,505.00 | 3,545.00 | 3,545.00 | 99,900 |
07 May 2024 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 73,600 |
02 May 2024 | 3,510.00 | 3,525.00 | 3,485.00 | 3,505.00 | 3,505.00 | 89,600 |
01 May 2024 | 3,525.00 | 3,540.00 | 3,500.00 | 3,535.00 | 3,535.00 | 69,600 |
30 Apr 2024 | 3,520.00 | 3,550.00 | 3,505.00 | 3,545.00 | 3,545.00 | 126,300 |
26 Apr 2024 | 3,440.00 | 3,485.00 | 3,425.00 | 3,475.00 | 3,475.00 | 131,600 |
25 Apr 2024 | 3,500.00 | 3,505.00 | 3,455.00 | 3,455.00 | 3,455.00 | 81,800 |
24 Apr 2024 | 3,500.00 | 3,545.00 | 3,485.00 | 3,510.00 | 3,510.00 | 136,300 |
23 Apr 2024 | 3,475.00 | 3,495.00 | 3,460.00 | 3,475.00 | 3,475.00 | 105,800 |
22 Apr 2024 | 3,425.00 | 3,480.00 | 3,405.00 | 3,470.00 | 3,470.00 | 172,000 |
19 Apr 2024 | 3,500.00 | 3,505.00 | 3,390.00 | 3,405.00 | 3,405.00 | 269,000 |
18 Apr 2024 | 3,450.00 | 3,525.00 | 3,430.00 | 3,500.00 | 3,500.00 | 165,300 |
17 Apr 2024 | 3,450.00 | 3,480.00 | 3,405.00 | 3,445.00 | 3,445.00 | 160,600 |
16 Apr 2024 | 3,470.00 | 3,480.00 | 3,425.00 | 3,440.00 | 3,440.00 | 197,200 |
15 Apr 2024 | 3,485.00 | 3,495.00 | 3,455.00 | 3,480.00 | 3,480.00 | 103,100 |
12 Apr 2024 | 3,540.00 | 3,545.00 | 3,490.00 | 3,510.00 | 3,510.00 | 142,600 |
11 Apr 2024 | 3,500.00 | 3,540.00 | 3,490.00 | 3,525.00 | 3,525.00 | 93,400 |
10 Apr 2024 | 3,555.00 | 3,570.00 | 3,525.00 | 3,525.00 | 3,525.00 | 153,000 |
09 Apr 2024 | 3,540.00 | 3,585.00 | 3,520.00 | 3,575.00 | 3,575.00 | 135,700 |
08 Apr 2024 | 3,535.00 | 3,535.00 | 3,490.00 | 3,510.00 | 3,510.00 | 111,500 |
05 Apr 2024 | 3,515.00 | 3,525.00 | 3,470.00 | 3,490.00 | 3,490.00 | 99,800 |
04 Apr 2024 | 3,555.00 | 3,575.00 | 3,510.00 | 3,540.00 | 3,540.00 | 133,700 |
03 Apr 2024 | 3,500.00 | 3,555.00 | 3,485.00 | 3,515.00 | 3,515.00 | 120,900 |
02 Apr 2024 | 3,600.00 | 3,600.00 | 3,510.00 | 3,535.00 | 3,535.00 | 166,100 |
01 Apr 2024 | 3,655.00 | 3,655.00 | 3,550.00 | 3,595.00 | 3,595.00 | 175,200 |
29 Mar 2024 | 3,645.00 | 3,660.00 | 3,610.00 | 3,645.00 | 3,645.00 | 78,600 |
28 Mar 2024 | 3,625.00 | 3,660.00 | 3,615.00 | 3,645.00 | 3,645.00 | 204,100 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 3,720.00 | 3,720.00 | 3,665.00 | 3,680.00 | 3,610.00 | 212,300 |
26 Mar 2024 | 3,680.00 | 3,710.00 | 3,660.00 | 3,685.00 | 3,614.90 | 166,000 |
25 Mar 2024 | 3,685.00 | 3,685.00 | 3,640.00 | 3,670.00 | 3,600.19 | 157,200 |
22 Mar 2024 | 3,695.00 | 3,715.00 | 3,660.00 | 3,690.00 | 3,619.81 | 259,100 |
21 Mar 2024 | 3,650.00 | 3,690.00 | 3,620.00 | 3,685.00 | 3,614.90 | 328,800 |
19 Mar 2024 | 3,600.00 | 3,615.00 | 3,565.00 | 3,590.00 | 3,521.71 | 167,600 |
18 Mar 2024 | 3,600.00 | 3,615.00 | 3,565.00 | 3,600.00 | 3,531.52 | 196,800 |
15 Mar 2024 | 3,550.00 | 3,595.00 | 3,525.00 | 3,570.00 | 3,502.09 | 248,200 |
14 Mar 2024 | 3,460.00 | 3,550.00 | 3,445.00 | 3,550.00 | 3,482.47 | 165,000 |
13 Mar 2024 | 3,525.00 | 3,525.00 | 3,435.00 | 3,470.00 | 3,403.99 | 154,000 |
12 Mar 2024 | 3,400.00 | 3,510.00 | 3,390.00 | 3,495.00 | 3,428.52 | 191,900 |
11 Mar 2024 | 3,520.00 | 3,530.00 | 3,420.00 | 3,445.00 | 3,379.47 | 260,800 |
08 Mar 2024 | 3,495.00 | 3,590.00 | 3,490.00 | 3,580.00 | 3,511.90 | 256,900 |
07 Mar 2024 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,477.57 | 18,800 |
06 Mar 2024 | 3,495.00 | 3,580.00 | 3,475.00 | 3,560.00 | 3,492.28 | 221,900 |
05 Mar 2024 | 3,580.00 | 3,580.00 | 3,500.00 | 3,550.00 | 3,482.47 | 231,300 |
04 Mar 2024 | 3,620.00 | 3,665.00 | 3,585.00 | 3,600.00 | 3,531.52 | 310,800 |
01 Mar 2024 | 3,690.00 | 3,700.00 | 3,600.00 | 3,610.00 | 3,541.33 | 281,000 |
29 Feb 2024 | 3,610.00 | 3,690.00 | 3,595.00 | 3,670.00 | 3,600.19 | 357,900 |
28 Feb 2024 | 3,605.00 | 3,660.00 | 3,585.00 | 3,610.00 | 3,541.33 | 265,500 |
27 Feb 2024 | 3,525.00 | 3,605.00 | 3,520.00 | 3,600.00 | 3,531.52 | 261,800 |
26 Feb 2024 | 3,500.00 | 3,545.00 | 3,480.00 | 3,525.00 | 3,457.95 | 255,300 |
22 Feb 2024 | 3,460.00 | 3,475.00 | 3,430.00 | 3,470.00 | 3,403.99 | 199,100 |
21 Feb 2024 | 3,455.00 | 3,465.00 | 3,420.00 | 3,445.00 | 3,379.47 | 155,500 |
20 Feb 2024 | 3,425.00 | 3,470.00 | 3,410.00 | 3,455.00 | 3,389.28 | 241,400 |
19 Feb 2024 | 3,390.00 | 3,415.00 | 3,370.00 | 3,400.00 | 3,335.33 | 178,400 |
16 Feb 2024 | 3,315.00 | 3,400.00 | 3,315.00 | 3,360.00 | 3,296.09 | 330,600 |
15 Feb 2024 | 3,430.00 | 3,430.00 | 3,305.00 | 3,305.00 | 3,242.13 | 415,400 |
14 Feb 2024 | 3,350.00 | 3,410.00 | 3,340.00 | 3,395.00 | 3,330.42 | 470,100 |
13 Feb 2024 | 3,465.00 | 3,470.00 | 3,420.00 | 3,450.00 | 3,384.38 | 378,600 |
09 Feb 2024 | 3,395.00 | 3,440.00 | 3,380.00 | 3,435.00 | 3,369.66 | 317,500 |
08 Feb 2024 | 3,400.00 | 3,400.00 | 3,355.00 | 3,370.00 | 3,305.90 | 311,100 |
07 Feb 2024 | 3,350.00 | 3,410.00 | 3,340.00 | 3,375.00 | 3,310.80 | 426,500 |
06 Feb 2024 | 3,450.00 | 3,460.00 | 3,335.00 | 3,335.00 | 3,271.56 | 634,900 |
05 Feb 2024 | 3,440.00 | 3,455.00 | 3,400.00 | 3,425.00 | 3,359.85 | 511,800 |
02 Feb 2024 | 3,375.00 | 3,420.00 | 3,340.00 | 3,400.00 | 3,335.33 | 718,200 |
01 Feb 2024 | 3,290.00 | 3,390.00 | 3,235.00 | 3,355.00 | 3,291.18 | 2,020,300 |
31 Jan 2024 | 3,570.00 | 3,605.00 | 3,535.00 | 3,605.00 | 3,536.43 | 378,800 |
30 Jan 2024 | 3,605.00 | 3,630.00 | 3,585.00 | 3,610.00 | 3,541.33 | 245,900 |
29 Jan 2024 | 3,600.00 | 3,615.00 | 3,575.00 | 3,605.00 | 3,536.43 | 233,600 |
26 Jan 2024 | 3,580.00 | 3,615.00 | 3,565.00 | 3,580.00 | 3,511.90 | 244,300 |
25 Jan 2024 | 3,555.00 | 3,575.00 | 3,540.00 | 3,575.00 | 3,507.00 | 193,800 |
24 Jan 2024 | 3,620.00 | 3,620.00 | 3,550.00 | 3,565.00 | 3,497.19 | 249,100 |
23 Jan 2024 | 3,580.00 | 3,690.00 | 3,555.00 | 3,620.00 | 3,551.14 | 421,300 |
22 Jan 2024 | 3,550.00 | 3,575.00 | 3,520.00 | 3,565.00 | 3,497.19 | 268,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |