Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 3,763.00 | 3,840.00 | 3,753.00 | 3,837.00 | 3,837.00 | 568,800 |
28 June 2024 | 3,842.00 | 3,845.00 | 3,764.00 | 3,764.00 | 3,764.00 | 1,231,600 |
27 June 2024 | 3,862.00 | 3,864.00 | 3,804.00 | 3,811.00 | 3,811.00 | 1,418,000 |
27 June 2024 | 16 Dividend | |||||
26 June 2024 | 3,856.00 | 3,925.00 | 3,856.00 | 3,877.00 | 3,861.00 | 2,703,200 |
25 June 2024 | 3,769.00 | 3,866.00 | 3,765.00 | 3,847.00 | 3,831.12 | 2,228,500 |
24 June 2024 | 3,750.00 | 3,788.00 | 3,743.00 | 3,746.00 | 3,730.54 | 1,714,200 |
21 June 2024 | 3,751.00 | 3,786.00 | 3,725.00 | 3,743.00 | 3,727.55 | 1,645,800 |
20 June 2024 | 3,830.00 | 3,840.00 | 3,732.00 | 3,742.00 | 3,726.56 | 1,303,200 |
19 June 2024 | 3,799.00 | 3,855.00 | 3,795.00 | 3,839.00 | 3,823.16 | 1,406,200 |
18 June 2024 | 3,753.00 | 3,788.00 | 3,743.00 | 3,779.00 | 3,763.40 | 1,105,400 |
17 June 2024 | 3,743.00 | 3,743.00 | 3,686.00 | 3,708.00 | 3,692.70 | 1,063,500 |
14 June 2024 | 3,715.00 | 3,801.00 | 3,692.00 | 3,757.00 | 3,741.50 | 1,590,500 |
13 June 2024 | 3,820.00 | 3,823.00 | 3,719.00 | 3,736.00 | 3,720.58 | 1,218,300 |
12 June 2024 | 3,812.00 | 3,815.00 | 3,741.00 | 3,802.00 | 3,786.31 | 1,768,500 |
11 June 2024 | 3,938.00 | 3,982.00 | 3,882.00 | 3,893.00 | 3,876.93 | 1,347,000 |
10 June 2024 | 3,928.00 | 3,949.00 | 3,870.00 | 3,912.00 | 3,895.86 | 1,185,400 |
07 June 2024 | 3,940.00 | 3,985.00 | 3,905.00 | 3,919.00 | 3,902.83 | 1,216,300 |
06 June 2024 | 3,936.00 | 3,951.00 | 3,900.00 | 3,921.00 | 3,904.82 | 1,364,300 |
05 June 2024 | 3,976.00 | 4,000.00 | 3,866.00 | 3,921.00 | 3,904.82 | 2,232,700 |
04 June 2024 | 4,022.00 | 4,063.00 | 3,939.00 | 4,032.00 | 4,015.36 | 1,376,500 |
03 June 2024 | 4,107.00 | 4,114.00 | 4,026.00 | 4,092.00 | 4,075.11 | 1,540,600 |
31 May 2024 | 4,010.00 | 4,097.00 | 3,993.00 | 4,037.00 | 4,020.34 | 3,837,900 |
30 May 2024 | 3,935.00 | 4,006.00 | 3,926.00 | 3,989.00 | 3,972.54 | 808,000 |
29 May 2024 | 4,020.00 | 4,050.00 | 3,964.00 | 3,978.00 | 3,961.58 | 1,015,800 |
28 May 2024 | 4,012.00 | 4,037.00 | 3,983.00 | 4,016.00 | 3,999.43 | 1,135,200 |
27 May 2024 | 3,949.00 | 4,002.00 | 3,934.00 | 4,000.00 | 3,983.49 | 740,900 |
24 May 2024 | 3,963.00 | 4,032.00 | 3,930.00 | 3,948.00 | 3,931.71 | 1,322,700 |
23 May 2024 | 3,939.00 | 3,979.00 | 3,892.00 | 3,955.00 | 3,938.68 | 1,232,900 |
22 May 2024 | 3,843.00 | 3,985.00 | 3,837.00 | 3,900.00 | 3,883.91 | 1,620,300 |
21 May 2024 | 3,835.00 | 3,874.00 | 3,818.00 | 3,845.00 | 3,829.13 | 726,000 |
20 May 2024 | 3,826.00 | 3,887.00 | 3,806.00 | 3,829.00 | 3,813.20 | 954,200 |
17 May 2024 | 3,910.00 | 3,913.00 | 3,804.00 | 3,835.00 | 3,819.17 | 1,168,600 |
16 May 2024 | 3,880.00 | 3,903.00 | 3,817.00 | 3,852.00 | 3,836.10 | 1,563,100 |
15 May 2024 | 3,728.00 | 3,859.00 | 3,692.00 | 3,849.00 | 3,833.12 | 1,621,100 |
14 May 2024 | 3,920.00 | 3,922.00 | 3,694.00 | 3,709.00 | 3,693.69 | 2,404,500 |
13 May 2024 | 3,720.00 | 3,754.00 | 3,699.00 | 3,730.00 | 3,714.61 | 1,666,900 |
10 May 2024 | 3,707.00 | 3,762.00 | 3,705.00 | 3,735.00 | 3,719.59 | 1,262,800 |
09 May 2024 | 3,690.00 | 3,698.00 | 3,646.00 | 3,665.00 | 3,649.88 | 1,002,700 |
08 May 2024 | 3,719.00 | 3,740.00 | 3,677.00 | 3,687.00 | 3,671.78 | 1,163,700 |
07 May 2024 | 3,734.00 | 3,785.00 | 3,715.00 | 3,770.00 | 3,754.44 | 1,611,500 |
02 May 2024 | 3,700.00 | 3,710.00 | 3,663.00 | 3,689.00 | 3,673.78 | 1,029,900 |
01 May 2024 | 3,705.00 | 3,713.00 | 3,645.00 | 3,690.00 | 3,674.77 | 1,099,100 |
30 Apr 2024 | 3,758.00 | 3,758.00 | 3,700.00 | 3,726.00 | 3,710.62 | 1,543,400 |
26 Apr 2024 | 3,709.00 | 3,740.00 | 3,692.00 | 3,731.00 | 3,715.60 | 1,896,500 |
25 Apr 2024 | 3,827.00 | 3,835.00 | 3,722.00 | 3,722.00 | 3,706.64 | 845,000 |
24 Apr 2024 | 3,741.00 | 3,829.00 | 3,725.00 | 3,829.00 | 3,813.20 | 1,130,100 |
23 Apr 2024 | 3,756.00 | 3,761.00 | 3,737.00 | 3,754.00 | 3,738.51 | 970,200 |
22 Apr 2024 | 3,784.00 | 3,798.00 | 3,730.00 | 3,757.00 | 3,741.50 | 1,243,900 |
19 Apr 2024 | 3,800.00 | 3,810.00 | 3,727.00 | 3,757.00 | 3,741.50 | 1,498,300 |
18 Apr 2024 | 3,764.00 | 3,813.00 | 3,757.00 | 3,785.00 | 3,769.38 | 1,118,900 |
17 Apr 2024 | 3,787.00 | 3,793.00 | 3,713.00 | 3,762.00 | 3,746.47 | 1,439,500 |
16 Apr 2024 | 3,870.00 | 3,876.00 | 3,757.00 | 3,772.00 | 3,756.43 | 1,566,800 |
15 Apr 2024 | 3,959.00 | 3,966.00 | 3,896.00 | 3,933.00 | 3,916.77 | 1,256,700 |
12 Apr 2024 | 3,976.00 | 4,034.00 | 3,945.00 | 3,982.00 | 3,965.57 | 1,659,200 |
11 Apr 2024 | 3,826.00 | 3,963.00 | 3,806.00 | 3,931.00 | 3,914.78 | 1,711,900 |
10 Apr 2024 | 3,845.00 | 3,881.00 | 3,829.00 | 3,842.00 | 3,826.14 | 657,400 |
09 Apr 2024 | 3,860.00 | 3,866.00 | 3,807.00 | 3,825.00 | 3,809.21 | 1,149,600 |
08 Apr 2024 | 3,844.00 | 3,873.00 | 3,827.00 | 3,853.00 | 3,837.10 | 842,400 |
05 Apr 2024 | 3,753.00 | 3,838.00 | 3,750.00 | 3,828.00 | 3,812.20 | 950,900 |
04 Apr 2024 | 3,800.00 | 3,856.00 | 3,774.00 | 3,818.00 | 3,802.24 | 1,603,800 |
03 Apr 2024 | 3,795.00 | 3,807.00 | 3,758.00 | 3,780.00 | 3,764.40 | 1,773,800 |
02 Apr 2024 | 3,855.00 | 3,868.00 | 3,774.00 | 3,811.00 | 3,795.27 | 1,944,600 |
01 Apr 2024 | 4,060.00 | 4,062.00 | 3,836.00 | 3,859.00 | 3,843.07 | 2,228,000 |
29 Mar 2024 | 3,976.00 | 4,058.00 | 3,970.00 | 4,053.00 | 4,036.27 | 598,400 |
28 Mar 2024 | 4,109.00 | 4,122.00 | 3,980.00 | 4,005.00 | 3,988.47 | 2,257,400 |
27 Mar 2024 | 3,955.00 | 4,108.00 | 3,955.00 | 4,076.00 | 4,059.18 | 2,520,500 |
26 Mar 2024 | 3,990.00 | 4,015.00 | 3,941.00 | 3,989.00 | 3,972.54 | 1,454,500 |
25 Mar 2024 | 3,995.00 | 4,055.00 | 3,976.00 | 3,995.00 | 3,978.51 | 1,562,800 |
22 Mar 2024 | 4,000.00 | 4,018.00 | 3,947.00 | 3,964.00 | 3,947.64 | 1,391,900 |
21 Mar 2024 | 3,997.00 | 4,031.00 | 3,954.00 | 3,986.00 | 3,969.55 | 2,124,800 |
19 Mar 2024 | 3,814.00 | 3,964.00 | 3,812.00 | 3,943.00 | 3,926.73 | 2,828,800 |
18 Mar 2024 | 3,744.00 | 3,831.00 | 3,721.00 | 3,815.00 | 3,799.26 | 1,768,100 |
15 Mar 2024 | 3,676.00 | 3,735.00 | 3,664.00 | 3,714.00 | 3,698.67 | 2,137,700 |
14 Mar 2024 | 3,650.00 | 3,666.00 | 3,597.00 | 3,653.00 | 3,637.92 | 2,121,100 |
13 Mar 2024 | 3,558.00 | 3,586.00 | 3,455.00 | 3,542.00 | 3,527.38 | 2,268,600 |
12 Mar 2024 | 3,495.00 | 3,600.00 | 3,451.00 | 3,600.00 | 3,585.14 | 1,978,300 |
11 Mar 2024 | 3,484.00 | 3,521.00 | 3,447.00 | 3,521.00 | 3,506.47 | 1,216,300 |
08 Mar 2024 | 3,492.00 | 3,536.00 | 3,453.00 | 3,514.00 | 3,499.50 | 1,351,000 |
07 Mar 2024 | 3,460.00 | 3,526.00 | 3,458.00 | 3,483.00 | 3,468.63 | 1,204,200 |
06 Mar 2024 | 3,421.00 | 3,509.00 | 3,421.00 | 3,471.00 | 3,456.68 | 1,616,200 |
05 Mar 2024 | 3,451.00 | 3,482.00 | 3,412.00 | 3,464.00 | 3,449.70 | 1,390,600 |
04 Mar 2024 | 3,525.00 | 3,539.00 | 3,481.00 | 3,490.00 | 3,475.60 | 1,334,700 |
01 Mar 2024 | 3,507.00 | 3,523.00 | 3,472.00 | 3,473.00 | 3,458.67 | 1,129,800 |
29 Feb 2024 | 3,460.00 | 3,528.00 | 3,455.00 | 3,525.00 | 3,510.45 | 1,740,100 |
28 Feb 2024 | 3,465.00 | 3,512.00 | 3,459.00 | 3,474.00 | 3,459.66 | 1,049,400 |
27 Feb 2024 | 3,490.00 | 3,490.00 | 3,438.00 | 3,471.00 | 3,456.68 | 1,167,400 |
26 Feb 2024 | 3,549.00 | 3,564.00 | 3,461.00 | 3,477.00 | 3,462.65 | 1,367,900 |
22 Feb 2024 | 3,434.00 | 3,518.00 | 3,421.00 | 3,511.00 | 3,496.51 | 2,428,300 |
21 Feb 2024 | 3,439.00 | 3,492.00 | 3,411.00 | 3,483.00 | 3,468.63 | 1,889,500 |
20 Feb 2024 | 3,500.00 | 3,512.00 | 3,435.00 | 3,476.00 | 3,461.65 | 1,526,100 |
19 Feb 2024 | 3,495.00 | 3,522.00 | 3,456.00 | 3,516.00 | 3,501.49 | 1,163,400 |
16 Feb 2024 | 3,541.00 | 3,554.00 | 3,470.00 | 3,498.00 | 3,483.56 | 1,990,800 |
15 Feb 2024 | 3,660.00 | 3,662.00 | 3,491.00 | 3,510.00 | 3,495.51 | 3,781,800 |
14 Feb 2024 | 3,627.00 | 3,657.00 | 3,560.00 | 3,655.00 | 3,639.92 | 5,420,000 |
13 Feb 2024 | 3,318.00 | 3,400.00 | 3,313.00 | 3,390.00 | 3,376.01 | 2,688,100 |
09 Feb 2024 | 3,284.00 | 3,388.00 | 3,269.00 | 3,349.00 | 3,335.18 | 1,796,800 |
08 Feb 2024 | 3,320.00 | 3,333.00 | 3,274.00 | 3,284.00 | 3,270.45 | 1,488,600 |
07 Feb 2024 | 3,259.00 | 3,307.00 | 3,232.00 | 3,305.00 | 3,291.36 | 1,375,300 |
06 Feb 2024 | 3,211.00 | 3,254.00 | 3,211.00 | 3,233.00 | 3,219.66 | 1,829,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |