Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 1,539.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,545.00 | 12,600 |
25 June 2024 | 1,537.00 | 1,548.00 | 1,534.00 | 1,544.00 | 1,544.00 | 16,900 |
24 June 2024 | 1,552.00 | 1,552.00 | 1,534.00 | 1,537.00 | 1,537.00 | 37,800 |
21 June 2024 | 1,542.00 | 1,557.00 | 1,538.00 | 1,550.00 | 1,550.00 | 27,600 |
20 June 2024 | 1,536.00 | 1,544.00 | 1,526.00 | 1,543.00 | 1,543.00 | 35,200 |
19 June 2024 | 1,523.00 | 1,532.00 | 1,520.00 | 1,524.00 | 1,524.00 | 33,600 |
18 June 2024 | 1,502.00 | 1,517.00 | 1,502.00 | 1,516.00 | 1,516.00 | 16,800 |
17 June 2024 | 1,510.00 | 1,510.00 | 1,491.00 | 1,498.00 | 1,498.00 | 21,300 |
14 June 2024 | 1,481.00 | 1,515.00 | 1,481.00 | 1,512.00 | 1,512.00 | 24,400 |
13 June 2024 | 1,504.00 | 1,512.00 | 1,488.00 | 1,488.00 | 1,488.00 | 15,400 |
12 June 2024 | 1,504.00 | 1,504.00 | 1,492.00 | 1,504.00 | 1,504.00 | 13,200 |
11 June 2024 | 1,494.00 | 1,504.00 | 1,483.00 | 1,504.00 | 1,504.00 | 40,200 |
10 June 2024 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 10,800 |
07 June 2024 | 1,463.00 | 1,476.00 | 1,463.00 | 1,473.00 | 1,473.00 | 10,500 |
06 June 2024 | 1,452.00 | 1,473.00 | 1,452.00 | 1,463.00 | 1,463.00 | 23,200 |
05 June 2024 | 1,475.00 | 1,477.00 | 1,450.00 | 1,452.00 | 1,452.00 | 51,200 |
04 June 2024 | 1,473.00 | 1,481.00 | 1,468.00 | 1,474.00 | 1,474.00 | 30,200 |
03 June 2024 | 1,481.00 | 1,481.00 | 1,469.00 | 1,475.00 | 1,475.00 | 16,300 |
31 May 2024 | 1,448.00 | 1,469.00 | 1,444.00 | 1,469.00 | 1,469.00 | 38,800 |
30 May 2024 | 1,466.00 | 1,466.00 | 1,438.00 | 1,448.00 | 1,448.00 | 57,600 |
29 May 2024 | 1,497.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 30,500 |
28 May 2024 | 1,500.00 | 1,509.00 | 1,496.00 | 1,496.00 | 1,496.00 | 14,400 |
27 May 2024 | 1,514.00 | 1,514.00 | 1,491.00 | 1,503.00 | 1,503.00 | 17,300 |
24 May 2024 | 1,500.00 | 1,505.00 | 1,493.00 | 1,499.00 | 1,499.00 | 13,400 |
23 May 2024 | 1,494.00 | 1,522.00 | 1,490.00 | 1,502.00 | 1,502.00 | 21,100 |
22 May 2024 | 1,507.00 | 1,508.00 | 1,485.00 | 1,490.00 | 1,490.00 | 36,100 |
21 May 2024 | 1,519.00 | 1,524.00 | 1,503.00 | 1,507.00 | 1,507.00 | 19,000 |
20 May 2024 | 1,516.00 | 1,521.00 | 1,508.00 | 1,509.00 | 1,509.00 | 15,000 |
17 May 2024 | 1,495.00 | 1,508.00 | 1,489.00 | 1,504.00 | 1,504.00 | 28,500 |
16 May 2024 | 1,511.00 | 1,511.00 | 1,486.00 | 1,496.00 | 1,496.00 | 59,300 |
15 May 2024 | 1,542.00 | 1,544.00 | 1,509.00 | 1,509.00 | 1,509.00 | 63,900 |
14 May 2024 | 1,550.00 | 1,579.00 | 1,533.00 | 1,542.00 | 1,542.00 | 46,600 |
13 May 2024 | 1,546.00 | 1,564.00 | 1,546.00 | 1,564.00 | 1,564.00 | 27,200 |
10 May 2024 | 1,569.00 | 1,569.00 | 1,530.00 | 1,546.00 | 1,546.00 | 46,400 |
09 May 2024 | 1,562.00 | 1,579.00 | 1,554.00 | 1,569.00 | 1,569.00 | 27,900 |
08 May 2024 | 1,561.00 | 1,583.00 | 1,560.00 | 1,575.00 | 1,575.00 | 20,300 |
07 May 2024 | 1,574.00 | 1,577.00 | 1,564.00 | 1,566.00 | 1,566.00 | 27,400 |
02 May 2024 | 1,575.00 | 1,580.00 | 1,554.00 | 1,570.00 | 1,570.00 | 39,300 |
01 May 2024 | 1,592.00 | 1,592.00 | 1,577.00 | 1,583.00 | 1,583.00 | 22,400 |
30 Apr 2024 | 1,590.00 | 1,600.00 | 1,585.00 | 1,591.00 | 1,591.00 | 25,900 |
26 Apr 2024 | 1,580.00 | 1,595.00 | 1,565.00 | 1,588.00 | 1,588.00 | 71,500 |
25 Apr 2024 | 1,603.00 | 1,617.00 | 1,595.00 | 1,603.00 | 1,603.00 | 30,300 |
24 Apr 2024 | 1,576.00 | 1,609.00 | 1,576.00 | 1,608.00 | 1,608.00 | 31,300 |
23 Apr 2024 | 1,570.00 | 1,581.00 | 1,570.00 | 1,572.00 | 1,572.00 | 14,400 |
22 Apr 2024 | 1,575.00 | 1,575.00 | 1,557.00 | 1,570.00 | 1,570.00 | 21,900 |
19 Apr 2024 | 1,590.00 | 1,590.00 | 1,547.00 | 1,567.00 | 1,567.00 | 71,100 |
18 Apr 2024 | 1,584.00 | 1,597.00 | 1,577.00 | 1,597.00 | 1,597.00 | 21,600 |
17 Apr 2024 | 1,596.00 | 1,602.00 | 1,578.00 | 1,591.00 | 1,591.00 | 26,300 |
16 Apr 2024 | 1,620.00 | 1,620.00 | 1,587.00 | 1,595.00 | 1,595.00 | 30,500 |
15 Apr 2024 | 1,621.00 | 1,635.00 | 1,606.00 | 1,632.00 | 1,632.00 | 22,600 |
12 Apr 2024 | 1,614.00 | 1,633.00 | 1,613.00 | 1,633.00 | 1,633.00 | 38,700 |
11 Apr 2024 | 1,585.00 | 1,619.00 | 1,585.00 | 1,614.00 | 1,614.00 | 32,700 |
10 Apr 2024 | 1,595.00 | 1,610.00 | 1,595.00 | 1,606.00 | 1,606.00 | 17,000 |
09 Apr 2024 | 1,581.00 | 1,595.00 | 1,581.00 | 1,595.00 | 1,595.00 | 20,700 |
08 Apr 2024 | 1,591.00 | 1,591.00 | 1,568.00 | 1,580.00 | 1,580.00 | 36,200 |
05 Apr 2024 | 1,580.00 | 1,592.00 | 1,573.00 | 1,588.00 | 1,588.00 | 21,600 |
04 Apr 2024 | 1,588.00 | 1,598.00 | 1,585.00 | 1,592.00 | 1,592.00 | 14,000 |
03 Apr 2024 | 1,576.00 | 1,595.00 | 1,572.00 | 1,580.00 | 1,580.00 | 27,000 |
02 Apr 2024 | 1,602.00 | 1,604.00 | 1,581.00 | 1,590.00 | 1,590.00 | 27,900 |
01 Apr 2024 | 1,649.00 | 1,649.00 | 1,601.00 | 1,602.00 | 1,602.00 | 31,000 |
29 Mar 2024 | 1,621.00 | 1,641.00 | 1,621.00 | 1,639.00 | 1,639.00 | 12,500 |
28 Mar 2024 | 1,617.00 | 1,637.00 | 1,617.00 | 1,620.00 | 1,620.00 | 26,300 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 1,644.00 | 1,644.00 | 1,633.00 | 1,638.00 | 1,603.00 | 32,300 |
26 Mar 2024 | 1,640.00 | 1,645.00 | 1,634.00 | 1,643.00 | 1,607.89 | 14,500 |
25 Mar 2024 | 1,639.00 | 1,650.00 | 1,630.00 | 1,634.00 | 1,599.09 | 26,900 |
22 Mar 2024 | 1,653.00 | 1,657.00 | 1,638.00 | 1,647.00 | 1,611.81 | 29,700 |
21 Mar 2024 | 1,625.00 | 1,653.00 | 1,619.00 | 1,653.00 | 1,617.68 | 65,000 |
19 Mar 2024 | 1,597.00 | 1,611.00 | 1,589.00 | 1,608.00 | 1,573.64 | 20,700 |
18 Mar 2024 | 1,582.00 | 1,609.00 | 1,580.00 | 1,606.00 | 1,571.68 | 45,400 |
15 Mar 2024 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,546.24 | 80,300 |
14 Mar 2024 | 1,584.00 | 1,604.00 | 1,584.00 | 1,596.00 | 1,561.90 | 23,800 |
13 Mar 2024 | 1,622.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,556.03 | 58,200 |
12 Mar 2024 | 1,574.00 | 1,623.00 | 1,567.00 | 1,622.00 | 1,587.34 | 43,300 |
11 Mar 2024 | 1,578.00 | 1,585.00 | 1,561.00 | 1,574.00 | 1,540.37 | 91,800 |
08 Mar 2024 | 1,585.00 | 1,607.00 | 1,585.00 | 1,598.00 | 1,563.85 | 26,900 |
07 Mar 2024 | 1,615.00 | 1,624.00 | 1,587.00 | 1,592.00 | 1,557.98 | 31,600 |
06 Mar 2024 | 1,598.00 | 1,618.00 | 1,591.00 | 1,612.00 | 1,577.56 | 18,300 |
05 Mar 2024 | 1,590.00 | 1,603.00 | 1,579.00 | 1,603.00 | 1,568.75 | 45,900 |
04 Mar 2024 | 1,613.00 | 1,615.00 | 1,594.00 | 1,605.00 | 1,570.71 | 47,400 |
01 Mar 2024 | 1,619.00 | 1,626.00 | 1,614.00 | 1,623.00 | 1,588.32 | 26,200 |
29 Feb 2024 | 1,629.00 | 1,633.00 | 1,620.00 | 1,624.00 | 1,589.30 | 17,900 |
28 Feb 2024 | 1,644.00 | 1,657.00 | 1,630.00 | 1,630.00 | 1,595.17 | 35,100 |
27 Feb 2024 | 1,627.00 | 1,652.00 | 1,627.00 | 1,644.00 | 1,608.87 | 34,600 |
26 Feb 2024 | 1,622.00 | 1,663.00 | 1,620.00 | 1,626.00 | 1,591.26 | 58,000 |
22 Feb 2024 | 1,623.00 | 1,623.00 | 1,594.00 | 1,608.00 | 1,573.64 | 52,200 |
21 Feb 2024 | 1,596.00 | 1,596.00 | 1,574.00 | 1,583.00 | 1,549.18 | 33,600 |
20 Feb 2024 | 1,586.00 | 1,605.00 | 1,583.00 | 1,597.00 | 1,562.88 | 24,500 |
19 Feb 2024 | 1,575.00 | 1,588.00 | 1,569.00 | 1,584.00 | 1,550.15 | 33,900 |
16 Feb 2024 | 1,577.00 | 1,592.00 | 1,566.00 | 1,575.00 | 1,541.35 | 46,800 |
15 Feb 2024 | 1,605.00 | 1,606.00 | 1,577.00 | 1,577.00 | 1,543.30 | 31,400 |
14 Feb 2024 | 1,618.00 | 1,618.00 | 1,600.00 | 1,602.00 | 1,567.77 | 27,800 |
13 Feb 2024 | 1,626.00 | 1,636.00 | 1,617.00 | 1,620.00 | 1,585.38 | 26,100 |
09 Feb 2024 | 1,650.00 | 1,659.00 | 1,621.00 | 1,621.00 | 1,586.36 | 38,600 |
08 Feb 2024 | 1,627.00 | 1,663.00 | 1,609.00 | 1,651.00 | 1,615.72 | 71,800 |
07 Feb 2024 | 1,595.00 | 1,623.00 | 1,595.00 | 1,623.00 | 1,588.32 | 35,300 |
06 Feb 2024 | 1,591.00 | 1,606.00 | 1,578.00 | 1,595.00 | 1,560.92 | 45,400 |
05 Feb 2024 | 1,600.00 | 1,611.00 | 1,591.00 | 1,599.00 | 1,564.83 | 40,000 |
02 Feb 2024 | 1,582.00 | 1,600.00 | 1,582.00 | 1,597.00 | 1,562.88 | 19,200 |
01 Feb 2024 | 1,600.00 | 1,600.00 | 1,579.00 | 1,584.00 | 1,550.15 | 44,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |