Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,699.00 | 2,724.00 | 2,688.00 | 2,710.00 | 2,710.00 | 117,700 |
27 June 2024 | 2,762.00 | 2,764.00 | 2,690.00 | 2,699.00 | 2,699.00 | 185,700 |
26 June 2024 | 2,779.00 | 2,793.00 | 2,749.00 | 2,784.00 | 2,784.00 | 109,400 |
25 June 2024 | 2,776.00 | 2,801.00 | 2,766.00 | 2,770.00 | 2,770.00 | 81,700 |
24 June 2024 | 2,756.00 | 2,783.00 | 2,732.00 | 2,750.00 | 2,750.00 | 175,800 |
21 June 2024 | 2,750.00 | 2,782.00 | 2,730.00 | 2,740.00 | 2,740.00 | 576,800 |
20 June 2024 | 2,682.00 | 2,738.00 | 2,665.00 | 2,733.00 | 2,733.00 | 190,100 |
19 June 2024 | 2,655.00 | 2,682.00 | 2,649.00 | 2,680.00 | 2,680.00 | 135,600 |
18 June 2024 | 2,742.00 | 2,754.00 | 2,690.00 | 2,695.00 | 2,695.00 | 163,800 |
17 June 2024 | 2,778.00 | 2,778.00 | 2,724.00 | 2,733.00 | 2,733.00 | 123,400 |
14 June 2024 | 2,758.00 | 2,815.00 | 2,736.00 | 2,808.00 | 2,808.00 | 139,400 |
13 June 2024 | 2,836.00 | 2,836.00 | 2,760.00 | 2,778.00 | 2,778.00 | 92,400 |
12 June 2024 | 2,885.00 | 2,889.00 | 2,819.00 | 2,828.00 | 2,828.00 | 163,400 |
11 June 2024 | 2,928.00 | 2,944.00 | 2,906.00 | 2,907.00 | 2,907.00 | 77,300 |
10 June 2024 | 2,903.00 | 2,933.00 | 2,892.00 | 2,921.00 | 2,921.00 | 91,700 |
07 June 2024 | 2,835.00 | 2,903.00 | 2,824.00 | 2,897.00 | 2,897.00 | 131,400 |
06 June 2024 | 2,815.00 | 2,835.00 | 2,770.00 | 2,822.00 | 2,822.00 | 136,300 |
05 June 2024 | 2,720.00 | 2,811.00 | 2,710.00 | 2,811.00 | 2,811.00 | 126,500 |
04 June 2024 | 2,715.00 | 2,743.00 | 2,693.00 | 2,732.00 | 2,732.00 | 131,500 |
03 June 2024 | 2,687.00 | 2,718.00 | 2,670.00 | 2,711.00 | 2,711.00 | 102,000 |
31 May 2024 | 2,644.00 | 2,689.00 | 2,613.00 | 2,667.00 | 2,667.00 | 120,600 |
30 May 2024 | 2,600.00 | 2,640.00 | 2,567.00 | 2,640.00 | 2,640.00 | 103,100 |
29 May 2024 | 2,602.00 | 2,622.00 | 2,580.00 | 2,607.00 | 2,607.00 | 76,000 |
28 May 2024 | 2,621.00 | 2,629.00 | 2,604.00 | 2,604.00 | 2,604.00 | 72,800 |
27 May 2024 | 2,594.00 | 2,628.00 | 2,571.00 | 2,625.00 | 2,625.00 | 99,800 |
24 May 2024 | 2,560.00 | 2,583.00 | 2,557.00 | 2,570.00 | 2,570.00 | 75,000 |
23 May 2024 | 2,580.00 | 2,587.00 | 2,560.00 | 2,567.00 | 2,567.00 | 113,000 |
22 May 2024 | 2,613.00 | 2,613.00 | 2,566.00 | 2,582.00 | 2,582.00 | 146,100 |
21 May 2024 | 2,643.00 | 2,653.00 | 2,629.00 | 2,629.00 | 2,629.00 | 62,400 |
20 May 2024 | 2,607.00 | 2,634.00 | 2,605.00 | 2,628.00 | 2,628.00 | 75,000 |
17 May 2024 | 2,573.00 | 2,617.00 | 2,566.00 | 2,609.00 | 2,609.00 | 74,300 |
16 May 2024 | 2,595.00 | 2,610.00 | 2,570.00 | 2,589.00 | 2,589.00 | 84,500 |
15 May 2024 | 2,597.00 | 2,603.00 | 2,555.00 | 2,588.00 | 2,588.00 | 191,600 |
14 May 2024 | 2,600.00 | 2,617.00 | 2,521.00 | 2,580.00 | 2,580.00 | 269,500 |
13 May 2024 | 2,664.00 | 2,664.00 | 2,601.00 | 2,617.00 | 2,617.00 | 148,400 |
10 May 2024 | 2,677.00 | 2,690.00 | 2,648.00 | 2,655.00 | 2,655.00 | 84,000 |
09 May 2024 | 2,667.00 | 2,686.00 | 2,664.00 | 2,675.00 | 2,675.00 | 39,400 |
08 May 2024 | 2,654.00 | 2,674.00 | 2,632.00 | 2,650.00 | 2,650.00 | 42,500 |
07 May 2024 | 2,646.00 | 2,682.00 | 2,646.00 | 2,662.00 | 2,662.00 | 58,200 |
02 May 2024 | 2,674.00 | 2,674.00 | 2,637.00 | 2,646.00 | 2,646.00 | 47,800 |
01 May 2024 | 2,700.00 | 2,705.00 | 2,662.00 | 2,663.00 | 2,663.00 | 33,300 |
30 Apr 2024 | 2,676.00 | 2,715.00 | 2,650.00 | 2,695.00 | 2,695.00 | 71,100 |
26 Apr 2024 | 2,620.00 | 2,659.00 | 2,590.00 | 2,652.00 | 2,652.00 | 169,600 |
25 Apr 2024 | 2,681.00 | 2,681.00 | 2,619.00 | 2,628.00 | 2,628.00 | 157,400 |
24 Apr 2024 | 2,717.00 | 2,731.00 | 2,696.00 | 2,717.00 | 2,717.00 | 61,400 |
23 Apr 2024 | 2,690.00 | 2,740.00 | 2,681.00 | 2,700.00 | 2,700.00 | 44,200 |
22 Apr 2024 | 2,675.00 | 2,702.00 | 2,664.00 | 2,696.00 | 2,696.00 | 55,200 |
19 Apr 2024 | 2,626.00 | 2,652.00 | 2,594.00 | 2,625.00 | 2,625.00 | 58,600 |
18 Apr 2024 | 2,669.00 | 2,679.00 | 2,643.00 | 2,669.00 | 2,669.00 | 45,600 |
17 Apr 2024 | 2,760.00 | 2,760.00 | 2,642.00 | 2,649.00 | 2,649.00 | 98,300 |
16 Apr 2024 | 2,748.00 | 2,753.00 | 2,716.00 | 2,743.00 | 2,743.00 | 123,200 |
15 Apr 2024 | 2,736.00 | 2,768.00 | 2,730.00 | 2,760.00 | 2,760.00 | 115,000 |
12 Apr 2024 | 2,800.00 | 2,819.00 | 2,751.00 | 2,772.00 | 2,772.00 | 106,500 |
11 Apr 2024 | 2,753.00 | 2,817.00 | 2,733.00 | 2,798.00 | 2,798.00 | 144,900 |
10 Apr 2024 | 2,700.00 | 2,815.00 | 2,700.00 | 2,787.00 | 2,787.00 | 221,100 |
09 Apr 2024 | 2,631.00 | 2,687.00 | 2,627.00 | 2,684.00 | 2,684.00 | 78,300 |
08 Apr 2024 | 2,583.00 | 2,642.00 | 2,581.00 | 2,635.00 | 2,635.00 | 80,500 |
05 Apr 2024 | 2,574.00 | 2,592.00 | 2,529.00 | 2,563.00 | 2,563.00 | 64,400 |
04 Apr 2024 | 2,587.00 | 2,605.00 | 2,565.00 | 2,586.00 | 2,586.00 | 88,300 |
03 Apr 2024 | 2,557.00 | 2,589.00 | 2,548.00 | 2,572.00 | 2,572.00 | 103,200 |
02 Apr 2024 | 2,617.00 | 2,617.00 | 2,542.00 | 2,562.00 | 2,562.00 | 125,000 |
01 Apr 2024 | 2,613.00 | 2,625.00 | 2,591.00 | 2,613.00 | 2,613.00 | 79,100 |
29 Mar 2024 | 2,564.00 | 2,615.00 | 2,564.00 | 2,602.00 | 2,602.00 | 34,200 |
28 Mar 2024 | 2,625.00 | 2,637.00 | 2,543.00 | 2,563.00 | 2,563.00 | 172,300 |
28 Mar 2024 | 34 Dividend | |||||
27 Mar 2024 | 2,643.00 | 2,672.00 | 2,639.00 | 2,652.00 | 2,618.00 | 180,000 |
26 Mar 2024 | 2,636.00 | 2,650.00 | 2,611.00 | 2,637.00 | 2,603.19 | 146,500 |
25 Mar 2024 | 2,663.00 | 2,700.00 | 2,635.00 | 2,636.00 | 2,602.21 | 291,600 |
22 Mar 2024 | 2,674.00 | 2,690.00 | 2,666.00 | 2,675.00 | 2,640.71 | 131,700 |
21 Mar 2024 | 2,644.00 | 2,658.00 | 2,636.00 | 2,651.00 | 2,617.01 | 111,000 |
19 Mar 2024 | 2,623.00 | 2,635.00 | 2,613.00 | 2,633.00 | 2,599.24 | 112,500 |
18 Mar 2024 | 2,608.00 | 2,640.00 | 2,608.00 | 2,611.00 | 2,577.53 | 112,500 |
15 Mar 2024 | 2,562.00 | 2,599.00 | 2,561.00 | 2,596.00 | 2,562.72 | 96,000 |
14 Mar 2024 | 2,548.00 | 2,557.00 | 2,530.00 | 2,551.00 | 2,518.29 | 80,800 |
13 Mar 2024 | 2,558.00 | 2,560.00 | 2,515.00 | 2,548.00 | 2,515.33 | 86,700 |
12 Mar 2024 | 2,516.00 | 2,543.00 | 2,485.00 | 2,542.00 | 2,509.41 | 94,200 |
11 Mar 2024 | 2,514.00 | 2,554.00 | 2,510.00 | 2,539.00 | 2,506.45 | 85,400 |
08 Mar 2024 | 2,489.00 | 2,543.00 | 2,478.00 | 2,516.00 | 2,483.74 | 153,300 |
07 Mar 2024 | 2,550.00 | 2,552.00 | 2,511.00 | 2,520.00 | 2,487.69 | 92,800 |
06 Mar 2024 | 2,504.00 | 2,536.00 | 2,496.00 | 2,522.00 | 2,489.67 | 125,000 |
05 Mar 2024 | 2,487.00 | 2,509.00 | 2,476.00 | 2,504.00 | 2,471.90 | 87,900 |
04 Mar 2024 | 2,525.00 | 2,532.00 | 2,489.00 | 2,494.00 | 2,462.03 | 121,100 |
01 Mar 2024 | 2,470.00 | 2,503.00 | 2,470.00 | 2,498.00 | 2,465.97 | 106,500 |
29 Feb 2024 | 2,515.00 | 2,525.00 | 2,475.00 | 2,495.00 | 2,463.01 | 102,500 |
28 Feb 2024 | 2,548.00 | 2,569.00 | 2,509.00 | 2,514.00 | 2,481.77 | 80,600 |
27 Feb 2024 | 2,480.00 | 2,557.00 | 2,473.00 | 2,548.00 | 2,515.33 | 149,600 |
26 Feb 2024 | 2,501.00 | 2,501.00 | 2,457.00 | 2,468.00 | 2,436.36 | 146,300 |
22 Feb 2024 | 2,515.00 | 2,515.00 | 2,466.00 | 2,478.00 | 2,446.23 | 170,000 |
21 Feb 2024 | 2,484.00 | 2,505.00 | 2,475.00 | 2,503.00 | 2,470.91 | 107,400 |
20 Feb 2024 | 2,494.00 | 2,515.00 | 2,477.00 | 2,484.00 | 2,452.15 | 84,700 |
19 Feb 2024 | 2,491.00 | 2,510.00 | 2,471.00 | 2,490.00 | 2,458.08 | 104,900 |
16 Feb 2024 | 2,527.00 | 2,540.00 | 2,488.00 | 2,500.00 | 2,467.95 | 147,600 |
15 Feb 2024 | 2,533.00 | 2,541.00 | 2,474.00 | 2,512.00 | 2,479.79 | 122,000 |
14 Feb 2024 | 2,516.00 | 2,537.00 | 2,485.00 | 2,526.00 | 2,493.62 | 177,600 |
13 Feb 2024 | 2,566.00 | 2,574.00 | 2,514.00 | 2,546.00 | 2,513.36 | 195,100 |
09 Feb 2024 | 2,603.00 | 2,632.00 | 2,537.00 | 2,566.00 | 2,533.10 | 248,600 |
08 Feb 2024 | 2,650.00 | 2,681.00 | 2,601.00 | 2,629.00 | 2,595.29 | 167,500 |
07 Feb 2024 | 2,668.00 | 2,670.00 | 2,627.00 | 2,665.00 | 2,630.83 | 75,000 |
06 Feb 2024 | 2,685.00 | 2,694.00 | 2,651.00 | 2,668.00 | 2,633.79 | 68,800 |
05 Feb 2024 | 2,696.00 | 2,700.00 | 2,680.00 | 2,685.00 | 2,650.58 | 51,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |