Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3,110.00 | 3,185.00 | 3,090.00 | 3,180.00 | 3,180.00 | 79,000 |
13 June 2024 | 3,160.00 | 3,180.00 | 3,115.00 | 3,120.00 | 3,120.00 | 43,600 |
12 June 2024 | 3,125.00 | 3,195.00 | 3,115.00 | 3,165.00 | 3,165.00 | 51,200 |
11 June 2024 | 3,105.00 | 3,150.00 | 3,105.00 | 3,125.00 | 3,125.00 | 52,500 |
10 June 2024 | 3,125.00 | 3,155.00 | 3,090.00 | 3,115.00 | 3,115.00 | 75,200 |
07 June 2024 | 3,180.00 | 3,205.00 | 3,130.00 | 3,130.00 | 3,130.00 | 42,600 |
06 June 2024 | 3,265.00 | 3,265.00 | 3,185.00 | 3,210.00 | 3,210.00 | 44,900 |
05 June 2024 | 3,245.00 | 3,265.00 | 3,225.00 | 3,240.00 | 3,240.00 | 42,900 |
04 June 2024 | 3,205.00 | 3,270.00 | 3,205.00 | 3,260.00 | 3,260.00 | 54,500 |
03 June 2024 | 3,220.00 | 3,275.00 | 3,210.00 | 3,255.00 | 3,255.00 | 78,600 |
31 May 2024 | 3,175.00 | 3,205.00 | 3,165.00 | 3,180.00 | 3,180.00 | 115,100 |
30 May 2024 | 3,095.00 | 3,160.00 | 3,095.00 | 3,150.00 | 3,150.00 | 50,300 |
29 May 2024 | 3,100.00 | 3,160.00 | 3,095.00 | 3,125.00 | 3,125.00 | 57,500 |
28 May 2024 | 3,090.00 | 3,130.00 | 3,080.00 | 3,110.00 | 3,110.00 | 51,900 |
27 May 2024 | 3,100.00 | 3,120.00 | 3,085.00 | 3,100.00 | 3,100.00 | 66,100 |
24 May 2024 | 2,970.00 | 3,065.00 | 2,970.00 | 3,065.00 | 3,065.00 | 68,800 |
23 May 2024 | 2,960.00 | 3,015.00 | 2,938.00 | 2,998.00 | 2,998.00 | 34,700 |
22 May 2024 | 3,025.00 | 3,025.00 | 2,970.00 | 2,980.00 | 2,980.00 | 55,600 |
21 May 2024 | 3,045.00 | 3,060.00 | 3,005.00 | 3,030.00 | 3,030.00 | 37,900 |
20 May 2024 | 3,015.00 | 3,070.00 | 2,991.00 | 3,045.00 | 3,045.00 | 38,900 |
17 May 2024 | 3,035.00 | 3,040.00 | 2,999.00 | 3,010.00 | 3,010.00 | 42,100 |
16 May 2024 | 2,990.00 | 3,040.00 | 2,974.00 | 3,035.00 | 3,035.00 | 67,700 |
15 May 2024 | 3,120.00 | 3,135.00 | 3,015.00 | 3,015.00 | 3,015.00 | 50,700 |
14 May 2024 | 3,170.00 | 3,190.00 | 3,085.00 | 3,110.00 | 3,110.00 | 66,300 |
13 May 2024 | 3,330.00 | 3,385.00 | 3,180.00 | 3,180.00 | 3,180.00 | 117,200 |
10 May 2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,225.00 | 3,225.00 | 45,700 |
09 May 2024 | 3,235.00 | 3,275.00 | 3,210.00 | 3,225.00 | 3,225.00 | 74,700 |
08 May 2024 | 3,240.00 | 3,285.00 | 3,205.00 | 3,275.00 | 3,275.00 | 70,100 |
07 May 2024 | 3,185.00 | 3,240.00 | 3,175.00 | 3,230.00 | 3,230.00 | 57,300 |
02 May 2024 | 3,185.00 | 3,185.00 | 3,145.00 | 3,155.00 | 3,155.00 | 18,900 |
01 May 2024 | 3,150.00 | 3,190.00 | 3,140.00 | 3,185.00 | 3,185.00 | 45,100 |
30 Apr 2024 | 3,165.00 | 3,180.00 | 3,130.00 | 3,180.00 | 3,180.00 | 53,400 |
26 Apr 2024 | 3,135.00 | 3,165.00 | 3,115.00 | 3,155.00 | 3,155.00 | 49,800 |
25 Apr 2024 | 3,105.00 | 3,155.00 | 3,095.00 | 3,135.00 | 3,135.00 | 44,500 |
24 Apr 2024 | 3,130.00 | 3,155.00 | 3,105.00 | 3,125.00 | 3,125.00 | 36,900 |
23 Apr 2024 | 3,130.00 | 3,135.00 | 3,090.00 | 3,105.00 | 3,105.00 | 21,700 |
22 Apr 2024 | 3,080.00 | 3,145.00 | 3,040.00 | 3,120.00 | 3,120.00 | 84,700 |
19 Apr 2024 | 3,115.00 | 3,120.00 | 3,020.00 | 3,050.00 | 3,050.00 | 51,100 |
18 Apr 2024 | 3,045.00 | 3,125.00 | 3,030.00 | 3,120.00 | 3,120.00 | 55,100 |
17 Apr 2024 | 3,105.00 | 3,110.00 | 3,005.00 | 3,060.00 | 3,060.00 | 45,800 |
16 Apr 2024 | 3,105.00 | 3,105.00 | 3,020.00 | 3,070.00 | 3,070.00 | 51,200 |
15 Apr 2024 | 3,085.00 | 3,135.00 | 3,080.00 | 3,125.00 | 3,125.00 | 41,500 |
12 Apr 2024 | 3,130.00 | 3,170.00 | 3,115.00 | 3,145.00 | 3,145.00 | 84,700 |
11 Apr 2024 | 3,070.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,105.00 | 44,200 |
10 Apr 2024 | 3,060.00 | 3,115.00 | 3,055.00 | 3,105.00 | 3,105.00 | 42,700 |
09 Apr 2024 | 3,040.00 | 3,075.00 | 3,025.00 | 3,060.00 | 3,060.00 | 41,500 |
08 Apr 2024 | 3,000.00 | 3,055.00 | 2,993.00 | 3,040.00 | 3,040.00 | 44,200 |
05 Apr 2024 | 3,005.00 | 3,025.00 | 2,938.00 | 2,988.00 | 2,988.00 | 45,000 |
04 Apr 2024 | 3,050.00 | 3,060.00 | 3,030.00 | 3,030.00 | 3,030.00 | 40,200 |
03 Apr 2024 | 2,993.00 | 3,035.00 | 2,976.00 | 3,000.00 | 3,000.00 | 57,900 |
02 Apr 2024 | 3,070.00 | 3,075.00 | 3,010.00 | 3,030.00 | 3,030.00 | 55,900 |
01 Apr 2024 | 3,065.00 | 3,090.00 | 3,040.00 | 3,070.00 | 3,070.00 | 56,400 |
29 Mar 2024 | 2,990.00 | 3,065.00 | 2,990.00 | 3,035.00 | 3,035.00 | 24,900 |
28 Mar 2024 | 3,005.00 | 3,040.00 | 3,000.00 | 3,005.00 | 3,005.00 | 46,500 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 3,040.00 | 3,095.00 | 3,025.00 | 3,050.00 | 3,025.00 | 84,900 |
26 Mar 2024 | 3,025.00 | 3,055.00 | 3,020.00 | 3,020.00 | 2,995.25 | 62,600 |
25 Mar 2024 | 3,040.00 | 3,100.00 | 3,025.00 | 3,025.00 | 3,000.20 | 74,200 |
22 Mar 2024 | 3,080.00 | 3,100.00 | 3,050.00 | 3,075.00 | 3,049.80 | 52,000 |
21 Mar 2024 | 3,050.00 | 3,085.00 | 3,050.00 | 3,065.00 | 3,039.88 | 47,200 |
19 Mar 2024 | 3,015.00 | 3,065.00 | 2,997.00 | 3,045.00 | 3,020.04 | 55,300 |
18 Mar 2024 | 3,025.00 | 3,075.00 | 3,010.00 | 3,050.00 | 3,025.00 | 39,600 |
15 Mar 2024 | 3,000.00 | 3,050.00 | 2,987.00 | 3,010.00 | 2,985.33 | 323,000 |
14 Mar 2024 | 2,999.00 | 3,035.00 | 2,937.00 | 3,030.00 | 3,005.16 | 76,500 |
13 Mar 2024 | 2,952.00 | 3,005.00 | 2,931.00 | 2,990.00 | 2,965.49 | 104,300 |
12 Mar 2024 | 2,912.00 | 2,934.00 | 2,869.00 | 2,933.00 | 2,908.96 | 117,000 |
11 Mar 2024 | 3,000.00 | 3,015.00 | 2,936.00 | 2,962.00 | 2,937.72 | 101,900 |
08 Mar 2024 | 2,970.00 | 3,070.00 | 2,949.00 | 3,040.00 | 3,015.08 | 153,600 |
07 Mar 2024 | 3,125.00 | 3,130.00 | 3,035.00 | 3,040.00 | 3,015.08 | 93,000 |
06 Mar 2024 | 3,075.00 | 3,125.00 | 3,035.00 | 3,105.00 | 3,079.55 | 86,800 |
05 Mar 2024 | 3,045.00 | 3,095.00 | 3,030.00 | 3,080.00 | 3,054.75 | 77,700 |
04 Mar 2024 | 3,080.00 | 3,080.00 | 3,010.00 | 3,035.00 | 3,010.12 | 128,300 |
01 Mar 2024 | 3,130.00 | 3,155.00 | 3,085.00 | 3,100.00 | 3,074.59 | 62,000 |
29 Feb 2024 | 3,170.00 | 3,175.00 | 3,090.00 | 3,130.00 | 3,104.34 | 117,500 |
28 Feb 2024 | 3,160.00 | 3,200.00 | 3,145.00 | 3,170.00 | 3,144.02 | 109,100 |
27 Feb 2024 | 3,110.00 | 3,180.00 | 3,100.00 | 3,170.00 | 3,144.02 | 102,200 |
26 Feb 2024 | 3,150.00 | 3,150.00 | 3,110.00 | 3,125.00 | 3,099.39 | 77,800 |
22 Feb 2024 | 3,090.00 | 3,120.00 | 3,075.00 | 3,105.00 | 3,079.55 | 83,700 |
21 Feb 2024 | 3,065.00 | 3,105.00 | 3,045.00 | 3,060.00 | 3,034.92 | 68,000 |
20 Feb 2024 | 3,080.00 | 3,115.00 | 3,045.00 | 3,075.00 | 3,049.80 | 84,000 |
19 Feb 2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,040.00 | 3,015.08 | 79,800 |
16 Feb 2024 | 2,978.00 | 3,055.00 | 2,974.00 | 3,030.00 | 3,005.16 | 116,800 |
15 Feb 2024 | 3,005.00 | 3,005.00 | 2,929.00 | 2,953.00 | 2,928.80 | 80,500 |
14 Feb 2024 | 3,055.00 | 3,060.00 | 2,932.00 | 2,955.00 | 2,930.78 | 134,200 |
13 Feb 2024 | 3,000.00 | 3,080.00 | 2,981.00 | 3,070.00 | 3,044.84 | 143,700 |
09 Feb 2024 | 2,868.00 | 2,984.00 | 2,832.00 | 2,978.00 | 2,953.59 | 220,100 |
08 Feb 2024 | 3,000.00 | 3,010.00 | 2,871.00 | 2,874.00 | 2,850.44 | 393,500 |
07 Feb 2024 | 3,150.00 | 3,215.00 | 3,140.00 | 3,210.00 | 3,183.69 | 118,400 |
06 Feb 2024 | 3,110.00 | 3,185.00 | 3,090.00 | 3,170.00 | 3,144.02 | 93,500 |
05 Feb 2024 | 3,070.00 | 3,110.00 | 3,065.00 | 3,100.00 | 3,074.59 | 76,100 |
02 Feb 2024 | 3,085.00 | 3,085.00 | 3,040.00 | 3,050.00 | 3,025.00 | 60,200 |
01 Feb 2024 | 3,055.00 | 3,070.00 | 3,025.00 | 3,050.00 | 3,025.00 | 71,000 |
31 Jan 2024 | 3,025.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,054.75 | 264,900 |
30 Jan 2024 | 3,050.00 | 3,080.00 | 3,035.00 | 3,035.00 | 3,010.12 | 49,300 |
29 Jan 2024 | 3,035.00 | 3,065.00 | 3,035.00 | 3,045.00 | 3,020.04 | 50,600 |
26 Jan 2024 | 3,025.00 | 3,055.00 | 3,015.00 | 3,025.00 | 3,000.20 | 66,100 |
25 Jan 2024 | 3,020.00 | 3,050.00 | 2,990.00 | 3,025.00 | 3,000.20 | 71,000 |
24 Jan 2024 | 3,050.00 | 3,065.00 | 3,015.00 | 3,040.00 | 3,015.08 | 60,700 |
23 Jan 2024 | 3,120.00 | 3,130.00 | 3,050.00 | 3,060.00 | 3,034.92 | 65,900 |
22 Jan 2024 | 3,105.00 | 3,140.00 | 3,095.00 | 3,105.00 | 3,079.55 | 55,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |