Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 4,040.00 | 4,150.00 | 4,035.00 | 4,115.00 | 4,115.00 | 265,700 |
07 June 2024 | 3,945.00 | 4,115.00 | 3,935.00 | 4,030.00 | 4,030.00 | 325,100 |
06 June 2024 | 3,910.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,900.00 | 401,100 |
05 June 2024 | 4,010.00 | 4,030.00 | 3,830.00 | 3,855.00 | 3,855.00 | 410,500 |
04 June 2024 | 4,200.00 | 4,215.00 | 4,020.00 | 4,080.00 | 4,080.00 | 345,500 |
03 June 2024 | 4,320.00 | 4,340.00 | 4,145.00 | 4,175.00 | 4,175.00 | 296,900 |
31 May 2024 | 4,200.00 | 4,295.00 | 4,140.00 | 4,280.00 | 4,280.00 | 375,300 |
30 May 2024 | 4,075.00 | 4,215.00 | 4,060.00 | 4,150.00 | 4,150.00 | 369,000 |
29 May 2024 | 4,130.00 | 4,235.00 | 4,120.00 | 4,135.00 | 4,135.00 | 315,600 |
28 May 2024 | 4,050.00 | 4,210.00 | 4,045.00 | 4,150.00 | 4,150.00 | 512,300 |
27 May 2024 | 3,865.00 | 4,060.00 | 3,860.00 | 4,025.00 | 4,025.00 | 357,300 |
24 May 2024 | 3,815.00 | 3,915.00 | 3,810.00 | 3,845.00 | 3,845.00 | 215,300 |
23 May 2024 | 3,820.00 | 3,870.00 | 3,750.00 | 3,850.00 | 3,850.00 | 185,700 |
22 May 2024 | 3,885.00 | 3,975.00 | 3,785.00 | 3,810.00 | 3,810.00 | 371,300 |
21 May 2024 | 3,860.00 | 3,915.00 | 3,795.00 | 3,885.00 | 3,885.00 | 315,300 |
20 May 2024 | 3,695.00 | 3,740.00 | 3,650.00 | 3,720.00 | 3,720.00 | 194,600 |
17 May 2024 | 3,610.00 | 3,735.00 | 3,595.00 | 3,695.00 | 3,695.00 | 211,000 |
16 May 2024 | 3,655.00 | 3,690.00 | 3,605.00 | 3,640.00 | 3,640.00 | 211,600 |
15 May 2024 | 3,605.00 | 3,620.00 | 3,520.00 | 3,595.00 | 3,595.00 | 323,600 |
14 May 2024 | 3,690.00 | 3,730.00 | 3,565.00 | 3,615.00 | 3,615.00 | 407,100 |
13 May 2024 | 3,950.00 | 4,090.00 | 3,655.00 | 3,740.00 | 3,740.00 | 747,600 |
10 May 2024 | 3,670.00 | 3,770.00 | 3,635.00 | 3,760.00 | 3,760.00 | 403,700 |
09 May 2024 | 3,660.00 | 3,775.00 | 3,625.00 | 3,665.00 | 3,665.00 | 273,100 |
08 May 2024 | 3,550.00 | 3,670.00 | 3,530.00 | 3,660.00 | 3,660.00 | 277,300 |
07 May 2024 | 3,520.00 | 3,600.00 | 3,495.00 | 3,565.00 | 3,565.00 | 330,800 |
02 May 2024 | 3,435.00 | 3,565.00 | 3,400.00 | 3,530.00 | 3,530.00 | 339,000 |
01 May 2024 | 3,450.00 | 3,475.00 | 3,390.00 | 3,400.00 | 3,400.00 | 290,500 |
30 Apr 2024 | 3,450.00 | 3,535.00 | 3,370.00 | 3,510.00 | 3,510.00 | 258,800 |
26 Apr 2024 | 3,475.00 | 3,480.00 | 3,275.00 | 3,370.00 | 3,370.00 | 366,700 |
25 Apr 2024 | 3,540.00 | 3,550.00 | 3,415.00 | 3,435.00 | 3,435.00 | 311,700 |
24 Apr 2024 | 3,500.00 | 3,540.00 | 3,395.00 | 3,515.00 | 3,515.00 | 414,000 |
23 Apr 2024 | 3,380.00 | 3,475.00 | 3,340.00 | 3,420.00 | 3,420.00 | 409,900 |
22 Apr 2024 | 3,385.00 | 3,400.00 | 3,305.00 | 3,350.00 | 3,350.00 | 288,200 |
19 Apr 2024 | 3,290.00 | 3,335.00 | 3,215.00 | 3,315.00 | 3,315.00 | 342,400 |
18 Apr 2024 | 3,240.00 | 3,340.00 | 3,205.00 | 3,310.00 | 3,310.00 | 262,700 |
17 Apr 2024 | 3,225.00 | 3,285.00 | 3,150.00 | 3,200.00 | 3,200.00 | 366,600 |
16 Apr 2024 | 3,350.00 | 3,365.00 | 3,205.00 | 3,215.00 | 3,215.00 | 420,100 |
15 Apr 2024 | 3,200.00 | 3,355.00 | 3,165.00 | 3,350.00 | 3,350.00 | 328,600 |
12 Apr 2024 | 3,135.00 | 3,275.00 | 3,120.00 | 3,235.00 | 3,235.00 | 583,200 |
11 Apr 2024 | 2,912.00 | 3,130.00 | 2,906.00 | 3,115.00 | 3,115.00 | 788,300 |
10 Apr 2024 | 2,750.00 | 2,926.00 | 2,750.00 | 2,897.00 | 2,897.00 | 347,600 |
09 Apr 2024 | 2,749.00 | 2,773.00 | 2,733.00 | 2,754.00 | 2,754.00 | 91,600 |
08 Apr 2024 | 2,710.00 | 2,743.00 | 2,707.00 | 2,740.00 | 2,740.00 | 124,700 |
05 Apr 2024 | 2,665.00 | 2,713.00 | 2,663.00 | 2,708.00 | 2,708.00 | 130,600 |
04 Apr 2024 | 2,735.00 | 2,755.00 | 2,713.00 | 2,738.00 | 2,738.00 | 122,400 |
03 Apr 2024 | 2,718.00 | 2,761.00 | 2,711.00 | 2,735.00 | 2,735.00 | 117,100 |
02 Apr 2024 | 2,823.00 | 2,837.00 | 2,748.00 | 2,768.00 | 2,768.00 | 134,000 |
01 Apr 2024 | 2,925.00 | 2,930.00 | 2,822.00 | 2,869.00 | 2,869.00 | 136,400 |
29 Mar 2024 | 2,885.00 | 2,938.00 | 2,870.00 | 2,921.00 | 2,921.00 | 125,500 |
28 Mar 2024 | 2,829.00 | 2,870.00 | 2,811.00 | 2,842.00 | 2,842.00 | 189,100 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 2,828.00 | 2,880.00 | 2,828.00 | 2,857.00 | 2,807.00 | 241,300 |
26 Mar 2024 | 2,777.00 | 2,833.00 | 2,777.00 | 2,816.00 | 2,766.72 | 136,300 |
25 Mar 2024 | 2,751.00 | 2,799.00 | 2,745.00 | 2,777.00 | 2,728.40 | 126,000 |
22 Mar 2024 | 2,789.00 | 2,789.00 | 2,751.00 | 2,769.00 | 2,720.54 | 114,700 |
21 Mar 2024 | 2,817.00 | 2,830.00 | 2,789.00 | 2,797.00 | 2,748.05 | 119,100 |
19 Mar 2024 | 2,797.00 | 2,807.00 | 2,756.00 | 2,798.00 | 2,749.03 | 190,700 |
18 Mar 2024 | 2,782.00 | 2,805.00 | 2,763.00 | 2,784.00 | 2,735.28 | 125,100 |
15 Mar 2024 | 2,760.00 | 2,787.00 | 2,748.00 | 2,782.00 | 2,733.31 | 129,700 |
14 Mar 2024 | 2,735.00 | 2,762.00 | 2,711.00 | 2,762.00 | 2,713.66 | 83,700 |
13 Mar 2024 | 2,755.00 | 2,787.00 | 2,698.00 | 2,710.00 | 2,662.57 | 131,200 |
12 Mar 2024 | 2,720.00 | 2,744.00 | 2,658.00 | 2,744.00 | 2,695.98 | 132,300 |
11 Mar 2024 | 2,763.00 | 2,791.00 | 2,710.00 | 2,733.00 | 2,685.17 | 121,700 |
08 Mar 2024 | 2,730.00 | 2,827.00 | 2,726.00 | 2,803.00 | 2,753.95 | 143,300 |
07 Mar 2024 | 2,820.00 | 2,821.00 | 2,726.00 | 2,740.00 | 2,692.05 | 86,400 |
06 Mar 2024 | 2,748.00 | 2,819.00 | 2,739.00 | 2,791.00 | 2,742.16 | 175,000 |
05 Mar 2024 | 2,715.00 | 2,776.00 | 2,698.00 | 2,753.00 | 2,704.82 | 215,800 |
04 Mar 2024 | 2,750.00 | 2,759.00 | 2,696.00 | 2,715.00 | 2,667.49 | 150,000 |
01 Mar 2024 | 2,660.00 | 2,738.00 | 2,660.00 | 2,731.00 | 2,683.21 | 171,000 |
29 Feb 2024 | 2,670.00 | 2,685.00 | 2,620.00 | 2,651.00 | 2,604.61 | 335,300 |
28 Feb 2024 | 2,613.00 | 2,709.00 | 2,610.00 | 2,687.00 | 2,639.98 | 380,900 |
27 Feb 2024 | 2,766.00 | 2,805.00 | 2,754.00 | 2,763.00 | 2,714.65 | 198,300 |
26 Feb 2024 | 2,725.00 | 2,770.00 | 2,725.00 | 2,750.00 | 2,701.87 | 216,300 |
22 Feb 2024 | 2,675.00 | 2,713.00 | 2,640.00 | 2,707.00 | 2,659.63 | 204,600 |
21 Feb 2024 | 2,622.00 | 2,654.00 | 2,612.00 | 2,627.00 | 2,581.03 | 234,400 |
20 Feb 2024 | 2,701.00 | 2,712.00 | 2,662.00 | 2,672.00 | 2,625.24 | 259,200 |
19 Feb 2024 | 2,691.00 | 2,749.00 | 2,691.00 | 2,730.00 | 2,682.22 | 139,900 |
16 Feb 2024 | 2,702.00 | 2,746.00 | 2,696.00 | 2,711.00 | 2,663.56 | 185,800 |
15 Feb 2024 | 2,799.00 | 2,799.00 | 2,722.00 | 2,727.00 | 2,679.28 | 169,700 |
14 Feb 2024 | 2,747.00 | 2,773.00 | 2,733.00 | 2,749.00 | 2,700.89 | 170,600 |
13 Feb 2024 | 2,725.00 | 2,776.00 | 2,722.00 | 2,773.00 | 2,724.47 | 156,600 |
09 Feb 2024 | 2,746.00 | 2,771.00 | 2,721.00 | 2,722.00 | 2,674.36 | 137,900 |
08 Feb 2024 | 2,760.00 | 2,774.00 | 2,732.00 | 2,766.00 | 2,717.59 | 111,400 |
07 Feb 2024 | 2,735.00 | 2,786.00 | 2,726.00 | 2,776.00 | 2,727.42 | 80,800 |
06 Feb 2024 | 2,793.00 | 2,808.00 | 2,753.00 | 2,758.00 | 2,709.73 | 90,000 |
05 Feb 2024 | 2,810.00 | 2,816.00 | 2,772.00 | 2,794.00 | 2,745.10 | 147,800 |
02 Feb 2024 | 2,747.00 | 2,815.00 | 2,740.00 | 2,779.00 | 2,730.36 | 247,400 |
01 Feb 2024 | 2,714.00 | 2,839.00 | 2,675.00 | 2,727.00 | 2,679.28 | 414,600 |
31 Jan 2024 | 2,628.00 | 2,669.00 | 2,612.00 | 2,664.00 | 2,617.38 | 158,800 |
30 Jan 2024 | 2,627.00 | 2,629.00 | 2,601.00 | 2,610.00 | 2,564.32 | 148,200 |
29 Jan 2024 | 2,610.00 | 2,645.00 | 2,610.00 | 2,629.00 | 2,582.99 | 54,200 |
26 Jan 2024 | 2,627.00 | 2,652.00 | 2,600.00 | 2,608.00 | 2,562.36 | 109,300 |
25 Jan 2024 | 2,611.00 | 2,678.00 | 2,604.00 | 2,677.00 | 2,630.15 | 185,200 |
24 Jan 2024 | 2,629.00 | 2,630.00 | 2,590.00 | 2,609.00 | 2,563.34 | 162,900 |
23 Jan 2024 | 2,675.00 | 2,687.00 | 2,630.00 | 2,635.00 | 2,588.89 | 201,600 |
22 Jan 2024 | 2,650.00 | 2,756.00 | 2,649.00 | 2,700.00 | 2,652.75 | 321,500 |
19 Jan 2024 | 2,520.00 | 2,554.00 | 2,515.00 | 2,553.00 | 2,508.32 | 111,000 |
18 Jan 2024 | 2,520.00 | 2,535.00 | 2,503.00 | 2,511.00 | 2,467.06 | 45,900 |
17 Jan 2024 | 2,525.00 | 2,563.00 | 2,518.00 | 2,518.00 | 2,473.93 | 93,100 |
16 Jan 2024 | 2,545.00 | 2,575.00 | 2,518.00 | 2,518.00 | 2,473.93 | 87,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |