Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 3,292.00 | 3,302.00 | 3,266.00 | 3,300.00 | 3,300.00 | 6,545,400 |
24 June 2024 | 3,311.00 | 3,370.00 | 3,303.00 | 3,345.00 | 3,345.00 | 4,673,200 |
21 June 2024 | 3,380.00 | 3,408.00 | 3,315.00 | 3,336.00 | 3,336.00 | 9,945,800 |
20 June 2024 | 3,294.00 | 3,363.00 | 3,285.00 | 3,358.00 | 3,358.00 | 6,244,600 |
19 June 2024 | 3,300.00 | 3,338.00 | 3,285.00 | 3,303.00 | 3,303.00 | 4,595,800 |
18 June 2024 | 3,260.00 | 3,351.00 | 3,257.00 | 3,310.00 | 3,310.00 | 9,404,500 |
17 June 2024 | 3,217.00 | 3,258.00 | 3,198.00 | 3,238.00 | 3,238.00 | 7,020,900 |
14 June 2024 | 3,178.00 | 3,260.00 | 3,177.00 | 3,232.00 | 3,232.00 | 9,226,200 |
13 June 2024 | 3,146.00 | 3,211.00 | 3,135.00 | 3,201.00 | 3,201.00 | 8,998,500 |
12 June 2024 | 3,070.00 | 3,145.00 | 3,054.00 | 3,117.00 | 3,117.00 | 8,967,500 |
11 June 2024 | 3,065.00 | 3,072.00 | 3,029.00 | 3,037.00 | 3,037.00 | 4,713,400 |
10 June 2024 | 3,050.00 | 3,105.00 | 3,048.00 | 3,083.00 | 3,083.00 | 5,063,100 |
07 June 2024 | 3,006.00 | 3,053.00 | 3,000.00 | 3,048.00 | 3,048.00 | 3,356,300 |
06 June 2024 | 3,055.00 | 3,056.00 | 3,006.00 | 3,029.00 | 3,029.00 | 3,723,500 |
05 June 2024 | 3,035.00 | 3,040.00 | 2,994.50 | 3,018.00 | 3,018.00 | 4,463,600 |
04 June 2024 | 3,034.00 | 3,070.00 | 3,021.00 | 3,060.00 | 3,060.00 | 4,813,700 |
03 June 2024 | 2,967.00 | 3,061.00 | 2,967.00 | 3,058.00 | 3,058.00 | 5,555,500 |
31 May 2024 | 2,939.00 | 2,980.50 | 2,931.50 | 2,966.50 | 2,966.50 | 11,252,500 |
30 May 2024 | 2,895.00 | 2,938.00 | 2,882.50 | 2,917.00 | 2,917.00 | 5,131,300 |
29 May 2024 | 2,963.00 | 2,997.00 | 2,945.00 | 2,945.00 | 2,945.00 | 3,450,000 |
28 May 2024 | 2,995.00 | 3,018.00 | 2,978.00 | 2,980.50 | 2,980.50 | 2,950,100 |
27 May 2024 | 3,000.00 | 3,001.00 | 2,953.00 | 2,986.50 | 2,986.50 | 2,960,300 |
24 May 2024 | 2,938.50 | 3,005.00 | 2,936.00 | 2,996.50 | 2,996.50 | 4,292,900 |
23 May 2024 | 2,979.50 | 3,009.00 | 2,952.00 | 2,985.00 | 2,985.00 | 5,554,100 |
22 May 2024 | 2,925.50 | 2,979.00 | 2,916.50 | 2,955.50 | 2,955.50 | 5,495,500 |
21 May 2024 | 2,960.50 | 2,967.00 | 2,926.00 | 2,933.50 | 2,933.50 | 6,864,400 |
20 May 2024 | 2,841.50 | 2,895.00 | 2,841.50 | 2,874.50 | 2,874.50 | 3,672,100 |
17 May 2024 | 2,839.50 | 2,881.50 | 2,835.00 | 2,860.00 | 2,860.00 | 4,623,000 |
16 May 2024 | 2,848.50 | 2,864.50 | 2,798.50 | 2,817.00 | 2,817.00 | 4,052,400 |
15 May 2024 | 2,815.50 | 2,842.00 | 2,806.50 | 2,806.50 | 2,806.50 | 3,518,300 |
14 May 2024 | 2,764.50 | 2,823.00 | 2,762.50 | 2,797.00 | 2,797.00 | 5,183,700 |
13 May 2024 | 2,735.50 | 2,814.50 | 2,735.50 | 2,784.00 | 2,784.00 | 5,377,400 |
10 May 2024 | 2,781.00 | 2,816.50 | 2,719.00 | 2,725.00 | 2,725.00 | 8,068,000 |
09 May 2024 | 2,831.00 | 2,864.00 | 2,783.00 | 2,784.50 | 2,784.50 | 6,329,600 |
08 May 2024 | 2,836.00 | 2,848.50 | 2,817.00 | 2,824.00 | 2,824.00 | 6,274,300 |
07 May 2024 | 2,844.50 | 2,866.00 | 2,832.50 | 2,855.50 | 2,855.50 | 6,283,900 |
02 May 2024 | 2,848.50 | 2,858.00 | 2,797.50 | 2,798.00 | 2,798.00 | 7,626,500 |
01 May 2024 | 2,890.00 | 2,895.00 | 2,861.50 | 2,875.50 | 2,875.50 | 5,845,800 |
30 Apr 2024 | 2,875.00 | 2,936.00 | 2,866.00 | 2,903.50 | 2,903.50 | 8,034,900 |
26 Apr 2024 | 2,822.00 | 2,871.50 | 2,800.50 | 2,867.00 | 2,867.00 | 7,004,700 |
25 Apr 2024 | 2,860.00 | 2,866.50 | 2,816.00 | 2,822.00 | 2,822.00 | 4,361,400 |
24 Apr 2024 | 2,797.50 | 2,855.00 | 2,792.50 | 2,849.50 | 2,849.50 | 6,240,200 |
23 Apr 2024 | 2,774.00 | 2,778.00 | 2,738.50 | 2,749.00 | 2,749.00 | 2,944,600 |
22 Apr 2024 | 2,720.00 | 2,749.50 | 2,712.50 | 2,745.50 | 2,745.50 | 4,578,700 |
19 Apr 2024 | 2,759.50 | 2,774.50 | 2,654.50 | 2,677.00 | 2,677.00 | 7,923,800 |
18 Apr 2024 | 2,793.50 | 2,814.50 | 2,774.50 | 2,788.00 | 2,788.00 | 4,762,900 |
17 Apr 2024 | 2,824.50 | 2,824.50 | 2,780.00 | 2,794.00 | 2,794.00 | 4,196,000 |
16 Apr 2024 | 2,756.00 | 2,824.00 | 2,740.50 | 2,824.00 | 2,824.00 | 5,215,700 |
15 Apr 2024 | 2,802.00 | 2,817.00 | 2,772.50 | 2,785.00 | 2,785.00 | 4,516,400 |
12 Apr 2024 | 2,804.50 | 2,878.50 | 2,798.00 | 2,830.50 | 2,830.50 | 6,911,600 |
11 Apr 2024 | 2,727.50 | 2,775.00 | 2,723.50 | 2,754.50 | 2,754.50 | 2,774,900 |
10 Apr 2024 | 2,745.00 | 2,777.00 | 2,740.00 | 2,753.50 | 2,753.50 | 2,624,300 |
09 Apr 2024 | 2,741.50 | 2,752.00 | 2,720.50 | 2,750.00 | 2,750.00 | 3,826,900 |
08 Apr 2024 | 2,735.00 | 2,753.50 | 2,730.50 | 2,737.00 | 2,737.00 | 3,888,300 |
05 Apr 2024 | 2,744.50 | 2,756.00 | 2,711.50 | 2,719.50 | 2,719.50 | 6,211,000 |
04 Apr 2024 | 2,800.00 | 2,823.50 | 2,781.00 | 2,794.50 | 2,794.50 | 6,386,400 |
03 Apr 2024 | 2,768.00 | 2,785.00 | 2,756.50 | 2,768.00 | 2,768.00 | 7,061,800 |
02 Apr 2024 | 2,840.00 | 2,849.50 | 2,808.50 | 2,818.00 | 2,818.00 | 5,120,500 |
01 Apr 2024 | 2,855.00 | 2,896.50 | 2,847.50 | 2,855.50 | 2,855.50 | 5,409,300 |
29 Mar 2024 | 2,840.00 | 2,857.00 | 2,810.50 | 2,816.50 | 2,816.50 | 2,027,700 |
28 Mar 2024 | 2,830.00 | 2,850.00 | 2,805.00 | 2,834.50 | 2,834.50 | 4,904,900 |
28 Mar 2024 | 27 Dividend | |||||
27 Mar 2024 | 2,844.50 | 2,895.00 | 2,835.00 | 2,875.00 | 2,848.00 | 5,398,100 |
26 Mar 2024 | 2,806.50 | 2,855.00 | 2,804.00 | 2,849.50 | 2,822.74 | 4,927,200 |
25 Mar 2024 | 2,905.50 | 2,907.00 | 2,851.00 | 2,851.00 | 2,824.23 | 4,550,900 |
22 Mar 2024 | 2,918.00 | 2,946.50 | 2,899.00 | 2,915.50 | 2,888.12 | 5,092,100 |
21 Mar 2024 | 2,959.00 | 2,973.00 | 2,921.50 | 2,926.50 | 2,899.02 | 6,283,300 |
19 Mar 2024 | 2,879.00 | 2,922.50 | 2,869.00 | 2,911.50 | 2,884.16 | 4,279,800 |
18 Mar 2024 | 2,837.50 | 2,909.00 | 2,835.50 | 2,904.00 | 2,876.73 | 5,832,100 |
15 Mar 2024 | 2,826.50 | 2,873.50 | 2,820.00 | 2,837.50 | 2,810.85 | 5,944,000 |
14 Mar 2024 | 2,825.00 | 2,836.00 | 2,786.00 | 2,827.00 | 2,800.45 | 5,031,900 |
13 Mar 2024 | 2,847.50 | 2,861.00 | 2,819.00 | 2,845.50 | 2,818.78 | 5,120,100 |
12 Mar 2024 | 2,840.00 | 2,840.50 | 2,801.00 | 2,831.00 | 2,804.41 | 4,619,000 |
11 Mar 2024 | 2,798.50 | 2,848.50 | 2,786.00 | 2,848.50 | 2,821.75 | 5,389,200 |
08 Mar 2024 | 2,855.50 | 2,904.50 | 2,840.50 | 2,889.50 | 2,862.36 | 6,489,900 |
07 Mar 2024 | 2,984.50 | 2,994.00 | 2,843.50 | 2,854.50 | 2,827.69 | 7,697,800 |
06 Mar 2024 | 2,957.50 | 2,988.50 | 2,955.00 | 2,965.00 | 2,937.15 | 5,476,500 |
05 Mar 2024 | 3,000.00 | 3,012.00 | 2,968.50 | 3,005.00 | 2,976.78 | 4,695,500 |
04 Mar 2024 | 3,038.00 | 3,046.00 | 3,016.00 | 3,022.00 | 2,993.62 | 4,050,100 |
01 Mar 2024 | 3,030.00 | 3,046.00 | 3,015.00 | 3,029.00 | 3,000.55 | 4,822,000 |
29 Feb 2024 | 3,000.00 | 3,029.00 | 2,972.00 | 3,023.00 | 2,994.61 | 5,160,000 |
28 Feb 2024 | 3,044.00 | 3,058.00 | 3,012.00 | 3,012.00 | 2,983.71 | 3,383,300 |
27 Feb 2024 | 3,039.00 | 3,039.00 | 3,006.00 | 3,036.00 | 3,007.49 | 3,898,900 |
26 Feb 2024 | 3,038.00 | 3,055.00 | 3,011.00 | 3,026.00 | 2,997.58 | 3,708,000 |
22 Feb 2024 | 2,998.00 | 3,033.00 | 2,965.50 | 3,025.00 | 2,996.59 | 5,267,100 |
21 Feb 2024 | 2,940.00 | 2,985.00 | 2,922.00 | 2,976.00 | 2,948.05 | 4,639,800 |
20 Feb 2024 | 2,970.00 | 2,986.50 | 2,942.50 | 2,957.50 | 2,929.73 | 5,501,700 |
19 Feb 2024 | 3,019.00 | 3,021.00 | 2,963.50 | 2,981.00 | 2,953.00 | 3,982,700 |
16 Feb 2024 | 3,051.00 | 3,073.00 | 3,008.00 | 3,043.00 | 3,014.42 | 4,473,100 |
15 Feb 2024 | 2,983.00 | 3,028.00 | 2,959.50 | 3,019.00 | 2,990.65 | 4,924,800 |
14 Feb 2024 | 2,967.50 | 2,973.00 | 2,935.50 | 2,960.00 | 2,932.20 | 6,017,100 |
13 Feb 2024 | 3,025.00 | 3,045.00 | 2,981.00 | 3,025.00 | 2,996.59 | 6,790,300 |
09 Feb 2024 | 3,100.00 | 3,100.00 | 3,016.00 | 3,017.00 | 2,988.67 | 4,608,400 |
08 Feb 2024 | 3,022.00 | 3,084.00 | 3,011.00 | 3,077.00 | 3,048.10 | 5,626,300 |
07 Feb 2024 | 3,047.00 | 3,051.00 | 2,981.00 | 2,989.50 | 2,961.42 | 5,978,000 |
06 Feb 2024 | 3,047.00 | 3,082.00 | 3,033.00 | 3,040.00 | 3,011.45 | 5,862,100 |
05 Feb 2024 | 3,119.00 | 3,141.00 | 2,995.00 | 3,051.00 | 3,022.35 | 9,672,800 |
02 Feb 2024 | 3,024.00 | 3,097.00 | 3,012.00 | 3,066.00 | 3,037.21 | 6,863,600 |
01 Feb 2024 | 2,984.50 | 3,023.00 | 2,962.50 | 2,999.50 | 2,971.33 | 4,678,200 |
31 Jan 2024 | 2,996.00 | 3,015.00 | 2,975.00 | 3,015.00 | 2,986.69 | 5,587,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |