Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,083.00 | 2,115.00 | 2,057.00 | 2,109.00 | 2,109.00 | 15,700 |
20 June 2024 | 2,085.00 | 2,097.00 | 2,045.00 | 2,083.00 | 2,083.00 | 11,000 |
19 June 2024 | 2,110.00 | 2,111.00 | 2,085.00 | 2,085.00 | 2,085.00 | 5,600 |
18 June 2024 | 2,088.00 | 2,100.00 | 2,078.00 | 2,091.00 | 2,091.00 | 7,300 |
17 June 2024 | 2,069.00 | 2,094.00 | 2,055.00 | 2,075.00 | 2,075.00 | 11,300 |
14 June 2024 | 2,044.00 | 2,099.00 | 2,044.00 | 2,083.00 | 2,083.00 | 28,300 |
13 June 2024 | 2,070.00 | 2,071.00 | 2,035.00 | 2,037.00 | 2,037.00 | 9,800 |
12 June 2024 | 2,088.00 | 2,088.00 | 2,059.00 | 2,059.00 | 2,059.00 | 9,900 |
11 June 2024 | 2,128.00 | 2,129.00 | 2,088.00 | 2,088.00 | 2,088.00 | 16,000 |
10 June 2024 | 2,088.00 | 2,119.00 | 2,063.00 | 2,119.00 | 2,119.00 | 13,600 |
07 June 2024 | 2,075.00 | 2,103.00 | 2,075.00 | 2,102.00 | 2,102.00 | 6,900 |
06 June 2024 | 2,097.00 | 2,108.00 | 2,082.00 | 2,094.00 | 2,094.00 | 5,500 |
05 June 2024 | 2,122.00 | 2,122.00 | 2,083.00 | 2,083.00 | 2,083.00 | 3,000 |
04 June 2024 | 2,090.00 | 2,129.00 | 2,090.00 | 2,114.00 | 2,114.00 | 4,800 |
03 June 2024 | 2,089.00 | 2,128.00 | 2,089.00 | 2,128.00 | 2,128.00 | 5,000 |
31 May 2024 | 2,062.00 | 2,087.00 | 2,056.00 | 2,087.00 | 2,087.00 | 20,000 |
30 May 2024 | 2,052.00 | 2,066.00 | 2,048.00 | 2,062.00 | 2,062.00 | 9,400 |
29 May 2024 | 2,084.00 | 2,097.00 | 2,070.00 | 2,075.00 | 2,075.00 | 6,500 |
28 May 2024 | 2,109.00 | 2,109.00 | 2,082.00 | 2,088.00 | 2,088.00 | 6,000 |
27 May 2024 | 2,107.00 | 2,117.00 | 2,100.00 | 2,109.00 | 2,109.00 | 3,100 |
24 May 2024 | 2,083.00 | 2,149.00 | 2,070.00 | 2,107.00 | 2,107.00 | 9,100 |
23 May 2024 | 2,073.00 | 2,100.00 | 2,073.00 | 2,092.00 | 2,092.00 | 11,700 |
22 May 2024 | 2,092.00 | 2,110.00 | 2,074.00 | 2,087.00 | 2,087.00 | 11,400 |
21 May 2024 | 2,122.00 | 2,122.00 | 2,088.00 | 2,090.00 | 2,090.00 | 4,400 |
20 May 2024 | 2,106.00 | 2,127.00 | 2,103.00 | 2,117.00 | 2,117.00 | 8,200 |
17 May 2024 | 2,066.00 | 2,103.00 | 2,051.00 | 2,103.00 | 2,103.00 | 8,200 |
16 May 2024 | 2,113.00 | 2,113.00 | 2,066.00 | 2,066.00 | 2,066.00 | 9,500 |
15 May 2024 | 2,116.00 | 2,116.00 | 2,088.00 | 2,114.00 | 2,114.00 | 10,400 |
14 May 2024 | 2,149.00 | 2,149.00 | 2,107.00 | 2,116.00 | 2,116.00 | 7,300 |
13 May 2024 | 2,114.00 | 2,174.00 | 2,114.00 | 2,149.00 | 2,149.00 | 21,500 |
10 May 2024 | 2,079.00 | 2,124.00 | 2,076.00 | 2,102.00 | 2,102.00 | 18,200 |
09 May 2024 | 2,062.00 | 2,074.00 | 2,055.00 | 2,073.00 | 2,073.00 | 5,800 |
08 May 2024 | 2,081.00 | 2,085.00 | 2,062.00 | 2,062.00 | 2,062.00 | 6,100 |
07 May 2024 | 2,086.00 | 2,086.00 | 2,064.00 | 2,085.00 | 2,085.00 | 7,900 |
02 May 2024 | 2,085.00 | 2,086.00 | 2,074.00 | 2,076.00 | 2,076.00 | 7,600 |
01 May 2024 | 2,101.00 | 2,101.00 | 2,080.00 | 2,085.00 | 2,085.00 | 7,500 |
30 Apr 2024 | 2,077.00 | 2,107.00 | 2,077.00 | 2,101.00 | 2,101.00 | 5,100 |
26 Apr 2024 | 2,097.00 | 2,099.00 | 2,075.00 | 2,076.00 | 2,076.00 | 20,300 |
25 Apr 2024 | 2,107.00 | 2,128.00 | 2,092.00 | 2,106.00 | 2,106.00 | 7,200 |
24 Apr 2024 | 2,109.00 | 2,140.00 | 2,100.00 | 2,128.00 | 2,128.00 | 13,300 |
23 Apr 2024 | 2,084.00 | 2,105.00 | 2,080.00 | 2,097.00 | 2,097.00 | 17,500 |
22 Apr 2024 | 2,061.00 | 2,090.00 | 2,061.00 | 2,076.00 | 2,076.00 | 6,900 |
19 Apr 2024 | 2,082.00 | 2,092.00 | 2,039.00 | 2,044.00 | 2,044.00 | 14,900 |
18 Apr 2024 | 2,035.00 | 2,124.00 | 2,035.00 | 2,101.00 | 2,101.00 | 14,800 |
17 Apr 2024 | 2,053.00 | 2,053.00 | 2,030.00 | 2,030.00 | 2,030.00 | 12,100 |
16 Apr 2024 | 2,070.00 | 2,090.00 | 2,051.00 | 2,055.00 | 2,055.00 | 17,800 |
15 Apr 2024 | 2,073.00 | 2,082.00 | 2,070.00 | 2,074.00 | 2,074.00 | 7,500 |
12 Apr 2024 | 2,124.00 | 2,129.00 | 2,099.00 | 2,099.00 | 2,099.00 | 9,700 |
11 Apr 2024 | 2,090.00 | 2,118.00 | 2,077.00 | 2,103.00 | 2,103.00 | 10,400 |
10 Apr 2024 | 2,085.00 | 2,112.00 | 2,085.00 | 2,101.00 | 2,101.00 | 3,900 |
09 Apr 2024 | 2,075.00 | 2,098.00 | 2,061.00 | 2,098.00 | 2,098.00 | 12,700 |
08 Apr 2024 | 2,076.00 | 2,081.00 | 2,070.00 | 2,075.00 | 2,075.00 | 6,400 |
05 Apr 2024 | 2,087.00 | 2,087.00 | 2,054.00 | 2,069.00 | 2,069.00 | 8,900 |
04 Apr 2024 | 2,080.00 | 2,098.00 | 2,068.00 | 2,088.00 | 2,088.00 | 14,300 |
03 Apr 2024 | 2,063.00 | 2,087.00 | 2,060.00 | 2,080.00 | 2,080.00 | 10,900 |
02 Apr 2024 | 2,101.00 | 2,101.00 | 2,070.00 | 2,070.00 | 2,070.00 | 22,300 |
01 Apr 2024 | 2,123.00 | 2,150.00 | 2,102.00 | 2,103.00 | 2,103.00 | 18,800 |
29 Mar 2024 | 2,146.00 | 2,170.00 | 2,125.00 | 2,128.00 | 2,128.00 | 8,800 |
28 Mar 2024 | 2,173.00 | 2,188.00 | 2,099.00 | 2,132.00 | 2,132.00 | 73,700 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,199.00 | 2,199.00 | 2,164.00 | 2,167.00 | 2,137.00 | 22,200 |
26 Mar 2024 | 2,170.00 | 2,188.00 | 2,156.00 | 2,186.00 | 2,155.74 | 18,600 |
25 Mar 2024 | 2,240.00 | 2,267.00 | 2,167.00 | 2,170.00 | 2,139.96 | 69,000 |
22 Mar 2024 | 2,138.00 | 2,138.00 | 2,077.00 | 2,090.00 | 2,061.07 | 19,000 |
21 Mar 2024 | 2,128.00 | 2,140.00 | 2,114.00 | 2,126.00 | 2,096.57 | 9,900 |
19 Mar 2024 | 2,095.00 | 2,114.00 | 2,091.00 | 2,106.00 | 2,076.84 | 5,500 |
18 Mar 2024 | 2,140.00 | 2,140.00 | 2,104.00 | 2,108.00 | 2,078.82 | 8,500 |
15 Mar 2024 | 2,105.00 | 2,135.00 | 2,104.00 | 2,119.00 | 2,089.66 | 30,300 |
14 Mar 2024 | 2,074.00 | 2,120.00 | 2,060.00 | 2,110.00 | 2,080.79 | 10,600 |
13 Mar 2024 | 2,064.00 | 2,087.00 | 2,052.00 | 2,074.00 | 2,045.29 | 11,800 |
12 Mar 2024 | 2,051.00 | 2,085.00 | 2,029.00 | 2,073.00 | 2,044.30 | 17,500 |
11 Mar 2024 | 2,078.00 | 2,078.00 | 2,050.00 | 2,072.00 | 2,043.32 | 15,700 |
08 Mar 2024 | 2,067.00 | 2,095.00 | 2,062.00 | 2,095.00 | 2,066.00 | 17,500 |
07 Mar 2024 | 2,064.00 | 2,080.00 | 2,064.00 | 2,079.00 | 2,050.22 | 11,400 |
06 Mar 2024 | 2,067.00 | 2,097.00 | 2,067.00 | 2,073.00 | 2,044.30 | 16,000 |
05 Mar 2024 | 2,077.00 | 2,084.00 | 2,065.00 | 2,070.00 | 2,041.34 | 10,600 |
04 Mar 2024 | 2,084.00 | 2,114.00 | 2,068.00 | 2,081.00 | 2,052.19 | 12,800 |
01 Mar 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,061.07 | 4,800 |
29 Feb 2024 | 2,111.00 | 2,139.00 | 2,085.00 | 2,110.00 | 2,080.79 | 13,700 |
28 Feb 2024 | 2,120.00 | 2,149.00 | 2,104.00 | 2,124.00 | 2,094.60 | 8,600 |
27 Feb 2024 | 2,093.00 | 2,140.00 | 2,083.00 | 2,123.00 | 2,093.61 | 11,900 |
26 Feb 2024 | 2,133.00 | 2,133.00 | 2,083.00 | 2,101.00 | 2,071.91 | 6,900 |
22 Feb 2024 | 2,109.00 | 2,109.00 | 2,081.00 | 2,096.00 | 2,066.98 | 9,100 |
21 Feb 2024 | 2,096.00 | 2,096.00 | 2,071.00 | 2,084.00 | 2,055.15 | 8,200 |
20 Feb 2024 | 2,114.00 | 2,133.00 | 2,100.00 | 2,108.00 | 2,078.82 | 13,400 |
19 Feb 2024 | 2,110.00 | 2,122.00 | 2,076.00 | 2,114.00 | 2,084.73 | 8,900 |
16 Feb 2024 | 2,101.00 | 2,132.00 | 2,089.00 | 2,099.00 | 2,069.94 | 13,300 |
15 Feb 2024 | 2,066.00 | 2,080.00 | 2,050.00 | 2,066.00 | 2,037.40 | 13,200 |
14 Feb 2024 | 2,130.00 | 2,131.00 | 2,050.00 | 2,055.00 | 2,026.55 | 28,400 |
13 Feb 2024 | 2,265.00 | 2,302.00 | 2,127.00 | 2,137.00 | 2,107.42 | 98,100 |
09 Feb 2024 | 2,373.00 | 2,389.00 | 2,356.00 | 2,365.00 | 2,332.26 | 13,300 |
08 Feb 2024 | 2,365.00 | 2,387.00 | 2,349.00 | 2,380.00 | 2,347.05 | 13,700 |
07 Feb 2024 | 2,347.00 | 2,378.00 | 2,347.00 | 2,369.00 | 2,336.20 | 9,000 |
06 Feb 2024 | 2,394.00 | 2,405.00 | 2,371.00 | 2,372.00 | 2,339.16 | 15,300 |
05 Feb 2024 | 2,357.00 | 2,395.00 | 2,357.00 | 2,395.00 | 2,361.84 | 15,700 |
02 Feb 2024 | 2,338.00 | 2,367.00 | 2,323.00 | 2,362.00 | 2,329.30 | 15,600 |
01 Feb 2024 | 2,336.00 | 2,369.00 | 2,328.00 | 2,353.00 | 2,320.43 | 12,900 |
31 Jan 2024 | 2,333.00 | 2,346.00 | 2,320.00 | 2,344.00 | 2,311.55 | 7,400 |
30 Jan 2024 | 2,341.00 | 2,354.00 | 2,325.00 | 2,342.00 | 2,309.58 | 10,600 |
29 Jan 2024 | 2,354.00 | 2,386.00 | 2,337.00 | 2,340.00 | 2,307.60 | 8,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |