Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2,200.00 | 2,210.00 | 2,180.00 | 2,209.00 | 2,209.00 | 400 |
25 June 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 200 |
24 June 2024 | 2,170.00 | 2,200.00 | 2,170.00 | 2,195.00 | 2,195.00 | 600 |
21 June 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
20 June 2024 | 2,176.00 | 2,222.00 | 2,176.00 | 2,220.00 | 2,220.00 | 700 |
19 June 2024 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | - |
18 June 2024 | 2,131.00 | 2,226.00 | 2,131.00 | 2,226.00 | 2,226.00 | 800 |
17 June 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
14 June 2024 | 2,150.00 | 2,161.00 | 2,061.00 | 2,150.00 | 2,150.00 | 3,500 |
13 June 2024 | 2,222.00 | 2,230.00 | 2,153.00 | 2,153.00 | 2,153.00 | 4,100 |
12 June 2024 | 2,188.00 | 2,222.00 | 2,151.00 | 2,222.00 | 2,222.00 | 1,500 |
11 June 2024 | 2,122.00 | 2,187.00 | 2,122.00 | 2,184.00 | 2,184.00 | 1,300 |
10 June 2024 | 2,088.00 | 2,196.00 | 2,081.00 | 2,149.00 | 2,149.00 | 2,900 |
07 June 2024 | 2,101.00 | 2,121.00 | 2,080.00 | 2,112.00 | 2,112.00 | 2,400 |
06 June 2024 | 2,136.00 | 2,200.00 | 2,111.00 | 2,111.00 | 2,111.00 | 1,900 |
05 June 2024 | 2,108.00 | 2,230.00 | 2,108.00 | 2,166.00 | 2,166.00 | 6,200 |
04 June 2024 | 2,051.00 | 2,200.00 | 2,051.00 | 2,110.00 | 2,110.00 | 5,900 |
03 June 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
31 May 2024 | 2,099.00 | 2,099.00 | 2,031.00 | 2,099.00 | 2,099.00 | 1,800 |
30 May 2024 | 2,055.00 | 2,087.00 | 2,002.00 | 2,086.00 | 2,086.00 | 3,700 |
29 May 2024 | 2,026.00 | 2,061.00 | 2,021.00 | 2,055.00 | 2,055.00 | 2,200 |
28 May 2024 | 2,023.00 | 2,026.00 | 1,999.00 | 2,026.00 | 2,026.00 | 1,300 |
27 May 2024 | 1,973.00 | 2,028.00 | 1,973.00 | 2,013.00 | 2,013.00 | 2,800 |
24 May 2024 | 2,000.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 2,900 |
23 May 2024 | 2,011.00 | 2,018.00 | 1,990.00 | 1,992.00 | 1,992.00 | 2,300 |
22 May 2024 | 2,037.00 | 2,037.00 | 2,012.00 | 2,013.00 | 2,013.00 | 1,400 |
21 May 2024 | 2,129.00 | 2,129.00 | 2,011.00 | 2,037.00 | 2,037.00 | 10,700 |
20 May 2024 | 2,127.00 | 2,140.00 | 1,995.00 | 2,127.00 | 2,127.00 | 13,700 |
17 May 2024 | 2,118.00 | 2,225.00 | 2,016.00 | 2,177.00 | 2,177.00 | 38,200 |
16 May 2024 | 2,161.00 | 2,320.00 | 2,148.00 | 2,268.00 | 2,268.00 | 15,100 |
15 May 2024 | 2,100.00 | 2,147.00 | 2,091.00 | 2,122.00 | 2,122.00 | 3,300 |
14 May 2024 | 2,069.00 | 2,320.00 | 2,032.00 | 2,073.00 | 2,073.00 | 15,100 |
13 May 2024 | 2,061.00 | 2,091.00 | 2,061.00 | 2,091.00 | 2,091.00 | 1,000 |
10 May 2024 | 2,139.00 | 2,139.00 | 2,085.00 | 2,085.00 | 2,085.00 | 300 |
09 May 2024 | 2,083.00 | 2,116.00 | 2,077.00 | 2,112.00 | 2,112.00 | 1,300 |
08 May 2024 | 2,080.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 900 |
07 May 2024 | 2,113.00 | 2,113.00 | 2,080.00 | 2,100.00 | 2,100.00 | 1,200 |
02 May 2024 | 2,144.00 | 2,160.00 | 2,059.00 | 2,120.00 | 2,120.00 | 4,500 |
01 May 2024 | 2,171.00 | 2,191.00 | 2,145.00 | 2,165.00 | 2,165.00 | 4,700 |
30 Apr 2024 | 2,186.00 | 2,212.00 | 2,186.00 | 2,188.00 | 2,188.00 | 1,300 |
26 Apr 2024 | 2,165.00 | 2,195.00 | 2,160.00 | 2,186.00 | 2,186.00 | 2,000 |
25 Apr 2024 | 2,334.00 | 2,520.00 | 2,151.00 | 2,160.00 | 2,160.00 | 33,100 |
24 Apr 2024 | 2,155.00 | 2,284.00 | 2,155.00 | 2,284.00 | 2,284.00 | 5,300 |
23 Apr 2024 | 2,120.00 | 2,188.00 | 2,116.00 | 2,139.00 | 2,139.00 | 2,400 |
22 Apr 2024 | 2,161.00 | 2,180.00 | 2,130.00 | 2,169.00 | 2,169.00 | 1,300 |
19 Apr 2024 | 2,176.00 | 2,176.00 | 2,160.00 | 2,162.00 | 2,162.00 | 1,500 |
18 Apr 2024 | 2,182.00 | 2,187.00 | 2,182.00 | 2,185.00 | 2,185.00 | 1,500 |
17 Apr 2024 | 2,225.00 | 2,225.00 | 2,187.00 | 2,206.00 | 2,206.00 | 1,200 |
16 Apr 2024 | 2,243.00 | 2,288.00 | 2,225.00 | 2,225.00 | 2,225.00 | 1,300 |
15 Apr 2024 | 2,267.00 | 2,267.00 | 2,221.00 | 2,267.00 | 2,267.00 | 900 |
12 Apr 2024 | 2,284.00 | 2,284.00 | 2,266.00 | 2,267.00 | 2,267.00 | 1,600 |
11 Apr 2024 | 2,399.00 | 2,468.00 | 2,270.00 | 2,284.00 | 2,284.00 | 5,200 |
10 Apr 2024 | 2,225.00 | 2,480.00 | 2,225.00 | 2,418.00 | 2,418.00 | 10,100 |
09 Apr 2024 | 2,261.00 | 2,261.00 | 2,175.00 | 2,245.00 | 2,245.00 | 2,400 |
08 Apr 2024 | 2,326.00 | 2,335.00 | 2,261.00 | 2,261.00 | 2,261.00 | 1,900 |
05 Apr 2024 | 2,261.00 | 2,394.00 | 2,261.00 | 2,318.00 | 2,318.00 | 1,700 |
04 Apr 2024 | 2,349.00 | 2,352.00 | 2,300.00 | 2,344.00 | 2,344.00 | 5,300 |
03 Apr 2024 | 2,496.00 | 2,496.00 | 2,300.00 | 2,350.00 | 2,350.00 | 9,400 |
02 Apr 2024 | 2,533.00 | 2,533.00 | 2,422.00 | 2,496.00 | 2,496.00 | 6,500 |
01 Apr 2024 | 2,710.00 | 2,710.00 | 2,537.00 | 2,552.00 | 2,552.00 | 10,300 |
29 Mar 2024 | 2,750.00 | 3,080.00 | 2,741.00 | 2,833.00 | 2,833.00 | 35,000 |
28 Mar 2024 | 2,642.00 | 2,799.00 | 2,518.00 | 2,751.00 | 2,751.00 | 4,200 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,660.00 | 2,700.00 | 2,643.00 | 2,649.00 | 2,619.00 | 4,300 |
26 Mar 2024 | 2,883.00 | 2,888.00 | 2,628.00 | 2,696.00 | 2,665.47 | 9,600 |
25 Mar 2024 | 2,822.00 | 2,963.00 | 2,810.00 | 2,900.00 | 2,867.16 | 21,800 |
22 Mar 2024 | 2,680.00 | 2,965.00 | 2,620.00 | 2,897.00 | 2,864.19 | 43,900 |
21 Mar 2024 | 2,600.00 | 2,750.00 | 2,549.00 | 2,700.00 | 2,669.42 | 28,700 |
19 Mar 2024 | 2,324.00 | 2,553.00 | 2,310.00 | 2,549.00 | 2,520.13 | 10,200 |
18 Mar 2024 | 2,355.00 | 2,376.00 | 2,318.00 | 2,321.00 | 2,294.71 | 4,600 |
15 Mar 2024 | 2,401.00 | 2,575.00 | 2,330.00 | 2,355.00 | 2,328.33 | 19,800 |
14 Mar 2024 | 2,180.00 | 2,400.00 | 2,133.00 | 2,399.00 | 2,371.83 | 28,400 |
13 Mar 2024 | 2,123.00 | 2,189.00 | 2,123.00 | 2,188.00 | 2,163.22 | 1,400 |
12 Mar 2024 | 2,135.00 | 2,180.00 | 2,117.00 | 2,150.00 | 2,125.65 | 2,100 |
11 Mar 2024 | 2,168.00 | 2,255.00 | 2,146.00 | 2,165.00 | 2,140.48 | 4,100 |
08 Mar 2024 | 2,086.00 | 2,259.00 | 2,085.00 | 2,208.00 | 2,182.99 | 8,000 |
07 Mar 2024 | 2,100.00 | 2,115.00 | 2,060.00 | 2,067.00 | 2,043.59 | 3,500 |
06 Mar 2024 | 2,120.00 | 2,130.00 | 2,070.00 | 2,111.00 | 2,087.09 | 4,300 |
05 Mar 2024 | 2,150.00 | 2,150.00 | 2,029.00 | 2,121.00 | 2,096.98 | 9,500 |
04 Mar 2024 | 2,165.00 | 2,201.00 | 2,117.00 | 2,146.00 | 2,121.70 | 11,800 |
01 Mar 2024 | 2,240.00 | 2,269.00 | 2,174.00 | 2,178.00 | 2,153.33 | 21,000 |
29 Feb 2024 | 2,345.00 | 2,345.00 | 2,245.00 | 2,253.00 | 2,227.48 | 21,000 |
28 Feb 2024 | 2,347.00 | 2,400.00 | 2,301.00 | 2,376.00 | 2,349.09 | 5,900 |
27 Feb 2024 | 2,370.00 | 2,406.00 | 2,323.00 | 2,352.00 | 2,325.36 | 8,800 |
26 Feb 2024 | 2,478.00 | 2,507.00 | 2,361.00 | 2,370.00 | 2,343.16 | 15,900 |
22 Feb 2024 | 2,703.00 | 2,882.00 | 2,413.00 | 2,481.00 | 2,452.90 | 64,700 |
21 Feb 2024 | 2,548.00 | 2,666.00 | 2,545.00 | 2,645.00 | 2,615.05 | 25,400 |
20 Feb 2024 | 2,490.00 | 2,799.00 | 2,404.00 | 2,526.00 | 2,497.39 | 51,100 |
19 Feb 2024 | 2,376.00 | 2,429.00 | 2,303.00 | 2,402.00 | 2,374.80 | 6,100 |
16 Feb 2024 | 2,268.00 | 2,369.00 | 2,265.00 | 2,335.00 | 2,308.56 | 10,000 |
15 Feb 2024 | 2,211.00 | 2,390.00 | 2,210.00 | 2,255.00 | 2,229.46 | 15,600 |
14 Feb 2024 | 2,318.00 | 2,505.00 | 2,285.00 | 2,505.00 | 2,476.63 | 11,500 |
13 Feb 2024 | 2,283.00 | 2,663.00 | 2,250.00 | 2,468.00 | 2,440.05 | 27,400 |
09 Feb 2024 | 2,366.00 | 2,378.00 | 2,295.00 | 2,295.00 | 2,269.01 | 6,600 |
08 Feb 2024 | 2,468.00 | 2,468.00 | 2,366.00 | 2,366.00 | 2,339.21 | 20,000 |
07 Feb 2024 | 2,510.00 | 2,511.00 | 2,366.00 | 2,456.00 | 2,428.19 | 26,900 |
06 Feb 2024 | 2,553.00 | 2,592.00 | 2,511.00 | 2,533.00 | 2,504.31 | 17,400 |
05 Feb 2024 | 2,535.00 | 2,820.00 | 2,535.00 | 2,623.00 | 2,593.29 | 57,500 |
02 Feb 2024 | 2,584.00 | 2,613.00 | 2,501.00 | 2,535.00 | 2,506.29 | 39,300 |
01 Feb 2024 | 2,780.00 | 2,878.00 | 2,564.00 | 2,585.00 | 2,555.72 | 55,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |