Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1,349.00 | 1,350.00 | 1,330.00 | 1,333.00 | 1,333.00 | 5,100 |
27 June 2024 | 1,343.00 | 1,346.00 | 1,335.00 | 1,346.00 | 1,346.00 | 16,100 |
26 June 2024 | 1,336.00 | 1,343.00 | 1,327.00 | 1,343.00 | 1,343.00 | 16,900 |
25 June 2024 | 1,325.00 | 1,335.00 | 1,324.00 | 1,335.00 | 1,335.00 | 19,600 |
24 June 2024 | 1,324.00 | 1,325.00 | 1,313.00 | 1,320.00 | 1,320.00 | 12,100 |
21 June 2024 | 1,314.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,311.00 | 18,700 |
20 June 2024 | 1,327.00 | 1,335.00 | 1,310.00 | 1,313.00 | 1,313.00 | 15,700 |
19 June 2024 | 1,338.00 | 1,343.00 | 1,321.00 | 1,337.00 | 1,337.00 | 18,900 |
18 June 2024 | 1,329.00 | 1,341.00 | 1,329.00 | 1,334.00 | 1,334.00 | 17,200 |
17 June 2024 | 1,335.00 | 1,335.00 | 1,316.00 | 1,323.00 | 1,323.00 | 11,800 |
14 June 2024 | 1,311.00 | 1,334.00 | 1,309.00 | 1,333.00 | 1,333.00 | 25,300 |
13 June 2024 | 1,324.00 | 1,324.00 | 1,311.00 | 1,311.00 | 1,311.00 | 6,100 |
12 June 2024 | 1,321.00 | 1,325.00 | 1,317.00 | 1,324.00 | 1,324.00 | 6,900 |
11 June 2024 | 1,329.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,321.00 | 15,200 |
10 June 2024 | 1,317.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,330.00 | 13,100 |
07 June 2024 | 1,326.00 | 1,327.00 | 1,318.00 | 1,318.00 | 1,318.00 | 4,900 |
06 June 2024 | 1,336.00 | 1,343.00 | 1,322.00 | 1,324.00 | 1,324.00 | 5,600 |
05 June 2024 | 1,347.00 | 1,347.00 | 1,336.00 | 1,336.00 | 1,336.00 | 5,300 |
04 June 2024 | 1,355.00 | 1,355.00 | 1,350.00 | 1,353.00 | 1,353.00 | 3,900 |
03 June 2024 | 1,359.00 | 1,361.00 | 1,351.00 | 1,356.00 | 1,356.00 | 9,200 |
31 May 2024 | 1,329.00 | 1,355.00 | 1,329.00 | 1,355.00 | 1,355.00 | 21,300 |
30 May 2024 | 1,326.00 | 1,340.00 | 1,320.00 | 1,327.00 | 1,327.00 | 22,300 |
29 May 2024 | 1,359.00 | 1,359.00 | 1,335.00 | 1,335.00 | 1,335.00 | 6,400 |
28 May 2024 | 1,360.00 | 1,360.00 | 1,353.00 | 1,359.00 | 1,359.00 | 5,300 |
27 May 2024 | 1,366.00 | 1,368.00 | 1,345.00 | 1,360.00 | 1,360.00 | 10,800 |
24 May 2024 | 1,360.00 | 1,363.00 | 1,342.00 | 1,355.00 | 1,355.00 | 8,100 |
23 May 2024 | 1,372.00 | 1,372.00 | 1,360.00 | 1,371.00 | 1,371.00 | 5,700 |
22 May 2024 | 1,405.00 | 1,411.00 | 1,369.00 | 1,372.00 | 1,372.00 | 18,500 |
21 May 2024 | 1,355.00 | 1,434.00 | 1,355.00 | 1,416.00 | 1,416.00 | 43,700 |
20 May 2024 | 1,375.00 | 1,418.00 | 1,355.00 | 1,355.00 | 1,355.00 | 71,700 |
17 May 2024 | 1,335.00 | 1,384.00 | 1,327.00 | 1,366.00 | 1,366.00 | 58,000 |
16 May 2024 | 1,350.00 | 1,355.00 | 1,328.00 | 1,331.00 | 1,331.00 | 25,000 |
15 May 2024 | 1,329.00 | 1,350.00 | 1,329.00 | 1,346.00 | 1,346.00 | 24,800 |
14 May 2024 | 1,350.00 | 1,364.00 | 1,318.00 | 1,324.00 | 1,324.00 | 34,900 |
13 May 2024 | 1,310.00 | 1,329.00 | 1,310.00 | 1,319.00 | 1,319.00 | 14,800 |
10 May 2024 | 1,320.00 | 1,328.00 | 1,309.00 | 1,326.00 | 1,326.00 | 17,800 |
09 May 2024 | 1,297.00 | 1,312.00 | 1,290.00 | 1,310.00 | 1,310.00 | 10,800 |
08 May 2024 | 1,295.00 | 1,299.00 | 1,289.00 | 1,289.00 | 1,289.00 | 5,600 |
07 May 2024 | 1,298.00 | 1,299.00 | 1,287.00 | 1,296.00 | 1,296.00 | 11,500 |
02 May 2024 | 1,287.00 | 1,298.00 | 1,287.00 | 1,295.00 | 1,295.00 | 6,800 |
01 May 2024 | 1,285.00 | 1,298.00 | 1,285.00 | 1,296.00 | 1,296.00 | 6,400 |
30 Apr 2024 | 1,289.00 | 1,289.00 | 1,275.00 | 1,285.00 | 1,285.00 | 12,600 |
26 Apr 2024 | 1,278.00 | 1,288.00 | 1,269.00 | 1,288.00 | 1,288.00 | 13,900 |
25 Apr 2024 | 1,276.00 | 1,283.00 | 1,275.00 | 1,278.00 | 1,278.00 | 6,700 |
24 Apr 2024 | 1,269.00 | 1,287.00 | 1,269.00 | 1,283.00 | 1,283.00 | 12,500 |
23 Apr 2024 | 1,267.00 | 1,267.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,000 |
22 Apr 2024 | 1,248.00 | 1,269.00 | 1,248.00 | 1,265.00 | 1,265.00 | 11,600 |
19 Apr 2024 | 1,266.00 | 1,266.00 | 1,227.00 | 1,235.00 | 1,235.00 | 27,700 |
18 Apr 2024 | 1,258.00 | 1,269.00 | 1,247.00 | 1,266.00 | 1,266.00 | 17,200 |
17 Apr 2024 | 1,255.00 | 1,255.00 | 1,233.00 | 1,250.00 | 1,250.00 | 21,600 |
16 Apr 2024 | 1,271.00 | 1,273.00 | 1,250.00 | 1,252.00 | 1,252.00 | 23,900 |
15 Apr 2024 | 1,270.00 | 1,282.00 | 1,262.00 | 1,282.00 | 1,282.00 | 13,400 |
12 Apr 2024 | 1,283.00 | 1,286.00 | 1,270.00 | 1,270.00 | 1,270.00 | 11,400 |
11 Apr 2024 | 1,297.00 | 1,297.00 | 1,280.00 | 1,280.00 | 1,280.00 | 12,000 |
10 Apr 2024 | 1,284.00 | 1,307.00 | 1,284.00 | 1,304.00 | 1,304.00 | 13,000 |
09 Apr 2024 | 1,295.00 | 1,295.00 | 1,283.00 | 1,288.00 | 1,288.00 | 11,900 |
08 Apr 2024 | 1,298.00 | 1,298.00 | 1,282.00 | 1,292.00 | 1,292.00 | 8,600 |
05 Apr 2024 | 1,281.00 | 1,290.00 | 1,273.00 | 1,286.00 | 1,286.00 | 18,900 |
04 Apr 2024 | 1,292.00 | 1,304.00 | 1,282.00 | 1,298.00 | 1,298.00 | 20,600 |
03 Apr 2024 | 1,271.00 | 1,289.00 | 1,269.00 | 1,286.00 | 1,286.00 | 21,000 |
02 Apr 2024 | 1,272.00 | 1,285.00 | 1,266.00 | 1,279.00 | 1,279.00 | 28,100 |
01 Apr 2024 | 1,288.00 | 1,296.00 | 1,269.00 | 1,277.00 | 1,277.00 | 28,000 |
29 Mar 2024 | 1,260.00 | 1,277.00 | 1,257.00 | 1,276.00 | 1,276.00 | 27,300 |
28 Mar 2024 | 1,300.00 | 1,300.00 | 1,251.00 | 1,253.00 | 1,253.00 | 59,200 |
28 Mar 2024 | 22 Dividend | |||||
27 Mar 2024 | 1,328.00 | 1,334.00 | 1,323.00 | 1,323.00 | 1,301.00 | 58,300 |
26 Mar 2024 | 1,322.00 | 1,330.00 | 1,312.00 | 1,330.00 | 1,307.88 | 35,600 |
25 Mar 2024 | 1,320.00 | 1,328.00 | 1,314.00 | 1,317.00 | 1,295.10 | 33,500 |
22 Mar 2024 | 1,324.00 | 1,329.00 | 1,321.00 | 1,327.00 | 1,304.93 | 16,700 |
21 Mar 2024 | 1,329.00 | 1,329.00 | 1,318.00 | 1,320.00 | 1,298.05 | 17,300 |
19 Mar 2024 | 1,310.00 | 1,328.00 | 1,309.00 | 1,328.00 | 1,305.92 | 13,000 |
18 Mar 2024 | 1,328.00 | 1,330.00 | 1,310.00 | 1,316.00 | 1,294.12 | 18,600 |
15 Mar 2024 | 1,296.00 | 1,337.00 | 1,296.00 | 1,328.00 | 1,305.92 | 37,800 |
14 Mar 2024 | 1,281.00 | 1,298.00 | 1,271.00 | 1,289.00 | 1,267.57 | 21,800 |
13 Mar 2024 | 1,288.00 | 1,288.00 | 1,269.00 | 1,281.00 | 1,259.70 | 15,900 |
12 Mar 2024 | 1,258.00 | 1,287.00 | 1,246.00 | 1,281.00 | 1,259.70 | 27,000 |
11 Mar 2024 | 1,292.00 | 1,292.00 | 1,251.00 | 1,265.00 | 1,243.96 | 27,800 |
08 Mar 2024 | 1,291.00 | 1,318.00 | 1,276.00 | 1,295.00 | 1,273.47 | 69,900 |
07 Mar 2024 | 1,296.00 | 1,309.00 | 1,294.00 | 1,306.00 | 1,284.28 | 16,500 |
06 Mar 2024 | 1,289.00 | 1,300.00 | 1,289.00 | 1,296.00 | 1,274.45 | 19,300 |
05 Mar 2024 | 1,292.00 | 1,305.00 | 1,287.00 | 1,296.00 | 1,274.45 | 16,200 |
04 Mar 2024 | 1,316.00 | 1,316.00 | 1,294.00 | 1,294.00 | 1,272.48 | 18,100 |
01 Mar 2024 | 1,322.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,293.13 | 9,900 |
29 Feb 2024 | 1,309.00 | 1,326.00 | 1,303.00 | 1,320.00 | 1,298.05 | 25,100 |
28 Feb 2024 | 1,305.00 | 1,312.00 | 1,293.00 | 1,299.00 | 1,277.40 | 82,200 |
27 Feb 2024 | 1,307.00 | 1,312.00 | 1,299.00 | 1,307.00 | 1,285.27 | 17,700 |
26 Feb 2024 | 1,290.00 | 1,307.00 | 1,288.00 | 1,307.00 | 1,285.27 | 31,400 |
22 Feb 2024 | 1,285.00 | 1,289.00 | 1,272.00 | 1,280.00 | 1,258.72 | 18,600 |
21 Feb 2024 | 1,292.00 | 1,292.00 | 1,274.00 | 1,279.00 | 1,257.73 | 13,300 |
20 Feb 2024 | 1,299.00 | 1,302.00 | 1,291.00 | 1,291.00 | 1,269.53 | 12,700 |
19 Feb 2024 | 1,291.00 | 1,299.00 | 1,280.00 | 1,299.00 | 1,277.40 | 13,200 |
16 Feb 2024 | 1,259.00 | 1,299.00 | 1,254.00 | 1,291.00 | 1,269.53 | 33,500 |
15 Feb 2024 | 1,280.00 | 1,283.00 | 1,258.00 | 1,259.00 | 1,238.06 | 22,800 |
14 Feb 2024 | 1,311.00 | 1,311.00 | 1,271.00 | 1,279.00 | 1,257.73 | 30,600 |
13 Feb 2024 | 1,285.00 | 1,317.00 | 1,285.00 | 1,307.00 | 1,285.27 | 30,500 |
09 Feb 2024 | 1,317.00 | 1,320.00 | 1,281.00 | 1,281.00 | 1,259.70 | 33,800 |
08 Feb 2024 | 1,335.00 | 1,344.00 | 1,313.00 | 1,333.00 | 1,310.83 | 22,800 |
07 Feb 2024 | 1,348.00 | 1,363.00 | 1,348.00 | 1,360.00 | 1,337.38 | 20,000 |
06 Feb 2024 | 1,347.00 | 1,363.00 | 1,344.00 | 1,348.00 | 1,325.58 | 16,800 |
05 Feb 2024 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,322.63 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |