Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,151.50 | 2,176.50 | 2,149.00 | 2,150.00 | 2,150.00 | 2,575,700 |
27 June 2024 | 2,171.00 | 2,176.50 | 2,133.00 | 2,145.00 | 2,145.00 | 2,666,600 |
26 June 2024 | 2,185.50 | 2,194.00 | 2,143.50 | 2,166.50 | 2,166.50 | 3,641,000 |
25 June 2024 | 2,166.00 | 2,178.50 | 2,153.00 | 2,176.00 | 2,176.00 | 2,388,900 |
24 June 2024 | 2,186.00 | 2,197.50 | 2,156.50 | 2,167.00 | 2,167.00 | 4,070,400 |
21 June 2024 | 2,220.00 | 2,222.00 | 2,186.00 | 2,186.00 | 2,186.00 | 4,866,300 |
20 June 2024 | 2,180.00 | 2,225.50 | 2,163.00 | 2,225.50 | 2,225.50 | 4,644,300 |
19 June 2024 | 2,160.00 | 2,180.00 | 2,139.50 | 2,178.50 | 2,178.50 | 3,716,500 |
18 June 2024 | 2,163.50 | 2,182.50 | 2,153.00 | 2,167.50 | 2,167.50 | 3,687,900 |
17 June 2024 | 2,127.50 | 2,134.00 | 2,104.00 | 2,123.50 | 2,123.50 | 2,867,100 |
14 June 2024 | 2,116.00 | 2,144.50 | 2,106.00 | 2,136.00 | 2,136.00 | 3,978,200 |
13 June 2024 | 2,150.00 | 2,150.00 | 2,084.50 | 2,095.50 | 2,095.50 | 3,710,600 |
12 June 2024 | 2,080.00 | 2,121.50 | 2,072.00 | 2,102.00 | 2,102.00 | 3,760,400 |
11 June 2024 | 2,074.00 | 2,090.00 | 2,062.00 | 2,081.50 | 2,081.50 | 3,518,400 |
10 June 2024 | 2,041.00 | 2,055.00 | 2,033.00 | 2,052.50 | 2,052.50 | 2,324,400 |
07 June 2024 | 2,020.00 | 2,038.00 | 2,001.50 | 2,020.50 | 2,020.50 | 2,849,100 |
06 June 2024 | 2,035.00 | 2,043.00 | 2,001.50 | 2,012.00 | 2,012.00 | 2,149,600 |
05 June 2024 | 2,017.00 | 2,046.50 | 2,006.50 | 2,021.50 | 2,021.50 | 2,692,400 |
04 June 2024 | 2,000.00 | 2,026.50 | 1,985.50 | 2,014.00 | 2,014.00 | 2,596,400 |
03 June 2024 | 2,033.00 | 2,050.00 | 2,023.50 | 2,032.50 | 2,032.50 | 2,111,400 |
31 May 2024 | 2,004.00 | 2,044.00 | 1,998.50 | 2,028.00 | 2,028.00 | 6,742,400 |
30 May 2024 | 1,980.00 | 2,009.50 | 1,968.00 | 2,004.00 | 2,004.00 | 4,377,300 |
29 May 2024 | 2,051.00 | 2,069.00 | 2,017.00 | 2,020.00 | 2,020.00 | 2,518,900 |
28 May 2024 | 2,067.50 | 2,079.00 | 2,045.00 | 2,053.50 | 2,053.50 | 2,300,200 |
27 May 2024 | 2,002.50 | 2,050.50 | 1,997.50 | 2,047.50 | 2,047.50 | 2,899,900 |
24 May 2024 | 2,000.00 | 2,025.00 | 1,988.50 | 2,003.00 | 2,003.00 | 2,469,000 |
23 May 2024 | 2,023.50 | 2,031.50 | 2,009.50 | 2,023.50 | 2,023.50 | 4,498,300 |
22 May 2024 | 1,990.00 | 2,003.50 | 1,967.00 | 1,995.50 | 1,995.50 | 4,001,300 |
21 May 2024 | 2,027.00 | 2,034.00 | 1,997.00 | 1,998.50 | 1,998.50 | 6,240,700 |
20 May 2024 | 2,046.50 | 2,073.50 | 2,035.00 | 2,069.00 | 2,069.00 | 2,930,200 |
17 May 2024 | 2,052.00 | 2,079.50 | 2,040.50 | 2,046.50 | 2,046.50 | 3,306,800 |
16 May 2024 | 2,120.00 | 2,128.00 | 2,032.50 | 2,048.50 | 2,048.50 | 5,171,400 |
15 May 2024 | 2,105.00 | 2,137.50 | 2,105.00 | 2,119.00 | 2,119.00 | 5,124,000 |
14 May 2024 | 2,060.00 | 2,101.00 | 2,058.00 | 2,079.50 | 2,079.50 | 5,113,300 |
13 May 2024 | 2,040.00 | 2,069.00 | 2,031.50 | 2,065.50 | 2,065.50 | 5,391,200 |
10 May 2024 | 2,020.50 | 2,066.50 | 2,016.00 | 2,043.50 | 2,043.50 | 9,037,800 |
09 May 2024 | 2,030.00 | 2,103.00 | 1,981.00 | 2,014.00 | 2,014.00 | 22,473,000 |
08 May 2024 | 2,248.00 | 2,279.00 | 2,243.50 | 2,254.50 | 2,254.50 | 5,078,000 |
07 May 2024 | 2,270.00 | 2,271.00 | 2,219.00 | 2,227.50 | 2,227.50 | 5,146,100 |
02 May 2024 | 2,280.00 | 2,281.50 | 2,229.00 | 2,246.00 | 2,246.00 | 4,739,500 |
01 May 2024 | 2,271.50 | 2,311.50 | 2,264.00 | 2,305.50 | 2,305.50 | 3,159,600 |
30 Apr 2024 | 2,308.00 | 2,313.00 | 2,278.50 | 2,294.50 | 2,294.50 | 3,949,000 |
26 Apr 2024 | 2,242.50 | 2,271.50 | 2,233.50 | 2,263.00 | 2,263.00 | 3,461,800 |
25 Apr 2024 | 2,225.50 | 2,262.50 | 2,218.00 | 2,237.00 | 2,237.00 | 4,862,100 |
24 Apr 2024 | 2,180.00 | 2,255.00 | 2,175.50 | 2,244.50 | 2,244.50 | 6,875,700 |
23 Apr 2024 | 2,185.00 | 2,205.00 | 2,135.50 | 2,149.50 | 2,149.50 | 3,554,300 |
22 Apr 2024 | 2,125.50 | 2,143.00 | 2,111.50 | 2,142.50 | 2,142.50 | 3,025,100 |
19 Apr 2024 | 2,170.00 | 2,177.00 | 2,105.00 | 2,126.00 | 2,126.00 | 5,785,600 |
18 Apr 2024 | 2,180.00 | 2,229.00 | 2,169.00 | 2,200.50 | 2,200.50 | 3,945,400 |
17 Apr 2024 | 2,207.50 | 2,222.50 | 2,174.00 | 2,177.50 | 2,177.50 | 3,893,700 |
16 Apr 2024 | 2,202.50 | 2,214.00 | 2,174.00 | 2,180.00 | 2,180.00 | 5,516,300 |
15 Apr 2024 | 2,232.50 | 2,234.00 | 2,198.00 | 2,232.50 | 2,232.50 | 4,332,900 |
12 Apr 2024 | 2,253.00 | 2,277.00 | 2,220.00 | 2,250.50 | 2,250.50 | 7,260,300 |
11 Apr 2024 | 2,280.00 | 2,288.50 | 2,253.00 | 2,253.00 | 2,253.00 | 5,272,400 |
10 Apr 2024 | 2,268.00 | 2,311.00 | 2,259.00 | 2,300.00 | 2,300.00 | 8,277,100 |
09 Apr 2024 | 2,270.00 | 2,298.00 | 2,253.00 | 2,268.00 | 2,268.00 | 18,162,400 |
08 Apr 2024 | 2,432.00 | 2,445.00 | 2,415.50 | 2,431.50 | 2,431.50 | 2,428,000 |
05 Apr 2024 | 2,394.00 | 2,411.00 | 2,383.00 | 2,397.00 | 2,397.00 | 3,040,100 |
04 Apr 2024 | 2,457.00 | 2,468.50 | 2,432.00 | 2,441.00 | 2,441.00 | 3,549,000 |
03 Apr 2024 | 2,431.00 | 2,454.00 | 2,382.50 | 2,446.50 | 2,446.50 | 4,938,600 |
02 Apr 2024 | 2,451.00 | 2,503.00 | 2,434.50 | 2,479.00 | 2,479.00 | 3,968,300 |
01 Apr 2024 | 2,469.50 | 2,480.00 | 2,417.00 | 2,426.00 | 2,426.00 | 4,689,000 |
29 Mar 2024 | 2,397.50 | 2,440.00 | 2,378.50 | 2,410.50 | 2,410.50 | 4,675,400 |
28 Mar 2024 | 2,435.50 | 2,450.50 | 2,403.00 | 2,415.50 | 2,415.50 | 5,114,300 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 2,515.00 | 2,526.50 | 2,456.50 | 2,460.00 | 2,435.00 | 5,432,200 |
26 Mar 2024 | 2,511.00 | 2,538.00 | 2,505.50 | 2,528.00 | 2,502.31 | 2,023,700 |
25 Mar 2024 | 2,541.50 | 2,542.00 | 2,502.50 | 2,510.00 | 2,484.49 | 2,741,800 |
22 Mar 2024 | 2,560.00 | 2,577.50 | 2,543.00 | 2,546.00 | 2,520.13 | 2,796,800 |
21 Mar 2024 | 2,544.00 | 2,576.00 | 2,536.50 | 2,546.50 | 2,520.62 | 3,438,100 |
19 Mar 2024 | 2,491.00 | 2,513.00 | 2,473.50 | 2,510.50 | 2,484.99 | 3,110,900 |
18 Mar 2024 | 2,488.00 | 2,495.00 | 2,466.00 | 2,491.50 | 2,466.18 | 2,858,900 |
15 Mar 2024 | 2,444.00 | 2,472.50 | 2,440.00 | 2,471.50 | 2,446.38 | 4,121,700 |
14 Mar 2024 | 2,439.50 | 2,471.00 | 2,438.00 | 2,461.50 | 2,436.48 | 3,375,600 |
13 Mar 2024 | 2,483.00 | 2,507.00 | 2,456.50 | 2,467.00 | 2,441.93 | 2,934,000 |
12 Mar 2024 | 2,425.50 | 2,467.50 | 2,414.50 | 2,463.50 | 2,438.46 | 3,265,500 |
11 Mar 2024 | 2,469.50 | 2,474.00 | 2,428.50 | 2,447.00 | 2,422.13 | 4,621,300 |
08 Mar 2024 | 2,495.00 | 2,526.00 | 2,492.00 | 2,505.50 | 2,480.04 | 4,508,700 |
07 Mar 2024 | 2,586.00 | 2,588.50 | 2,508.50 | 2,515.50 | 2,489.94 | 3,973,400 |
06 Mar 2024 | 2,505.00 | 2,568.00 | 2,492.50 | 2,568.00 | 2,541.90 | 3,311,500 |
05 Mar 2024 | 2,560.00 | 2,561.50 | 2,498.00 | 2,534.00 | 2,508.25 | 4,945,400 |
04 Mar 2024 | 2,597.00 | 2,599.50 | 2,563.50 | 2,597.00 | 2,570.61 | 3,437,100 |
01 Mar 2024 | 2,548.50 | 2,619.50 | 2,537.00 | 2,568.50 | 2,542.40 | 4,375,900 |
29 Feb 2024 | 2,512.50 | 2,559.50 | 2,501.50 | 2,542.50 | 2,516.66 | 4,527,000 |
28 Feb 2024 | 2,573.50 | 2,590.50 | 2,540.50 | 2,542.00 | 2,516.17 | 3,957,500 |
27 Feb 2024 | 2,619.00 | 2,626.50 | 2,591.00 | 2,591.00 | 2,564.67 | 3,630,000 |
26 Feb 2024 | 2,669.00 | 2,675.00 | 2,604.50 | 2,615.50 | 2,588.92 | 4,548,500 |
22 Feb 2024 | 2,653.00 | 2,673.00 | 2,630.50 | 2,669.00 | 2,641.88 | 3,990,900 |
21 Feb 2024 | 2,619.00 | 2,637.00 | 2,602.00 | 2,615.00 | 2,588.42 | 2,775,200 |
20 Feb 2024 | 2,623.00 | 2,656.50 | 2,608.50 | 2,645.50 | 2,618.61 | 3,036,600 |
19 Feb 2024 | 2,623.00 | 2,662.50 | 2,598.00 | 2,623.00 | 2,596.34 | 2,721,200 |
16 Feb 2024 | 2,576.00 | 2,620.00 | 2,532.50 | 2,610.00 | 2,583.48 | 5,800,300 |
15 Feb 2024 | 2,560.00 | 2,567.50 | 2,513.00 | 2,551.00 | 2,525.08 | 4,722,700 |
14 Feb 2024 | 2,581.00 | 2,589.00 | 2,529.00 | 2,564.00 | 2,537.94 | 5,805,200 |
13 Feb 2024 | 2,692.00 | 2,693.00 | 2,646.50 | 2,657.50 | 2,630.49 | 3,439,600 |
09 Feb 2024 | 2,708.00 | 2,725.50 | 2,659.50 | 2,665.00 | 2,637.92 | 3,662,400 |
08 Feb 2024 | 2,680.50 | 2,754.00 | 2,672.00 | 2,716.00 | 2,688.40 | 4,462,400 |
07 Feb 2024 | 2,637.00 | 2,685.00 | 2,628.50 | 2,662.00 | 2,634.95 | 3,523,900 |
06 Feb 2024 | 2,720.00 | 2,720.00 | 2,645.00 | 2,656.50 | 2,629.50 | 5,355,700 |
05 Feb 2024 | 2,715.50 | 2,719.50 | 2,651.50 | 2,664.50 | 2,637.42 | 5,482,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |