Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 5,282.00 | 5,309.00 | 5,257.00 | 5,305.00 | 5,305.00 | 530,200 |
19 June 2024 | 5,355.00 | 5,446.00 | 5,337.00 | 5,351.00 | 5,351.00 | 499,100 |
18 June 2024 | 5,300.00 | 5,366.00 | 5,276.00 | 5,348.00 | 5,348.00 | 596,800 |
17 June 2024 | 5,311.00 | 5,342.00 | 5,176.00 | 5,246.00 | 5,246.00 | 730,700 |
14 June 2024 | 5,272.00 | 5,370.00 | 5,185.00 | 5,340.00 | 5,340.00 | 1,378,400 |
13 June 2024 | 5,053.00 | 5,375.00 | 5,039.00 | 5,290.00 | 5,290.00 | 1,663,200 |
12 June 2024 | 5,003.00 | 5,020.00 | 4,978.00 | 5,004.00 | 5,004.00 | 553,300 |
11 June 2024 | 4,990.00 | 5,038.00 | 4,964.00 | 5,000.00 | 5,000.00 | 450,900 |
10 June 2024 | 4,906.00 | 4,983.00 | 4,906.00 | 4,979.00 | 4,979.00 | 384,700 |
07 June 2024 | 4,899.00 | 4,905.00 | 4,875.00 | 4,905.00 | 4,905.00 | 326,700 |
06 June 2024 | 4,917.00 | 4,918.00 | 4,835.00 | 4,900.00 | 4,900.00 | 384,400 |
05 June 2024 | 4,969.00 | 4,981.00 | 4,877.00 | 4,902.00 | 4,902.00 | 456,000 |
04 June 2024 | 4,947.00 | 5,030.00 | 4,945.00 | 4,985.00 | 4,985.00 | 653,700 |
03 June 2024 | 4,900.00 | 4,965.00 | 4,899.00 | 4,943.00 | 4,943.00 | 410,900 |
31 May 2024 | 4,798.00 | 4,891.00 | 4,795.00 | 4,884.00 | 4,884.00 | 1,849,200 |
30 May 2024 | 4,749.00 | 4,776.00 | 4,698.00 | 4,762.00 | 4,762.00 | 487,000 |
29 May 2024 | 4,804.00 | 4,867.00 | 4,756.00 | 4,767.00 | 4,767.00 | 609,500 |
28 May 2024 | 4,733.00 | 4,804.00 | 4,728.00 | 4,775.00 | 4,775.00 | 375,100 |
27 May 2024 | 4,756.00 | 4,778.00 | 4,705.00 | 4,766.00 | 4,766.00 | 450,700 |
24 May 2024 | 4,712.00 | 4,780.00 | 4,700.00 | 4,771.00 | 4,771.00 | 459,800 |
23 May 2024 | 4,779.00 | 4,807.00 | 4,706.00 | 4,782.00 | 4,782.00 | 389,700 |
22 May 2024 | 4,795.00 | 4,819.00 | 4,790.00 | 4,790.00 | 4,790.00 | 471,600 |
21 May 2024 | 4,805.00 | 4,835.00 | 4,800.00 | 4,809.00 | 4,809.00 | 302,600 |
20 May 2024 | 4,779.00 | 4,845.00 | 4,757.00 | 4,790.00 | 4,790.00 | 554,700 |
17 May 2024 | 4,691.00 | 4,805.00 | 4,691.00 | 4,779.00 | 4,779.00 | 480,700 |
16 May 2024 | 4,740.00 | 4,750.00 | 4,679.00 | 4,732.00 | 4,732.00 | 469,300 |
15 May 2024 | 4,789.00 | 4,810.00 | 4,726.00 | 4,751.00 | 4,751.00 | 564,600 |
14 May 2024 | 4,881.00 | 4,905.00 | 4,721.00 | 4,752.00 | 4,752.00 | 1,247,000 |
13 May 2024 | 4,650.00 | 4,650.00 | 4,539.00 | 4,601.00 | 4,601.00 | 643,300 |
10 May 2024 | 4,675.00 | 4,695.00 | 4,624.00 | 4,643.00 | 4,643.00 | 566,600 |
09 May 2024 | 4,597.00 | 4,641.00 | 4,590.00 | 4,605.00 | 4,605.00 | 431,300 |
08 May 2024 | 4,565.00 | 4,582.00 | 4,528.00 | 4,573.00 | 4,573.00 | 584,900 |
07 May 2024 | 4,574.00 | 4,597.00 | 4,501.00 | 4,560.00 | 4,560.00 | 635,200 |
02 May 2024 | 4,531.00 | 4,560.00 | 4,507.00 | 4,534.00 | 4,534.00 | 438,400 |
01 May 2024 | 4,559.00 | 4,604.00 | 4,555.00 | 4,565.00 | 4,565.00 | 474,700 |
30 Apr 2024 | 4,578.00 | 4,617.00 | 4,545.00 | 4,606.00 | 4,606.00 | 635,400 |
26 Apr 2024 | 4,470.00 | 4,563.00 | 4,458.00 | 4,555.00 | 4,555.00 | 1,675,500 |
25 Apr 2024 | 4,522.00 | 4,535.00 | 4,483.00 | 4,493.00 | 4,493.00 | 542,800 |
24 Apr 2024 | 4,481.00 | 4,524.00 | 4,456.00 | 4,522.00 | 4,522.00 | 459,200 |
23 Apr 2024 | 4,488.00 | 4,509.00 | 4,462.00 | 4,484.00 | 4,484.00 | 497,700 |
22 Apr 2024 | 4,484.00 | 4,506.00 | 4,455.00 | 4,480.00 | 4,480.00 | 536,500 |
19 Apr 2024 | 4,495.00 | 4,502.00 | 4,371.00 | 4,414.00 | 4,414.00 | 1,134,200 |
18 Apr 2024 | 4,469.00 | 4,508.00 | 4,429.00 | 4,480.00 | 4,480.00 | 738,900 |
17 Apr 2024 | 4,520.00 | 4,522.00 | 4,429.00 | 4,471.00 | 4,471.00 | 691,100 |
16 Apr 2024 | 4,524.00 | 4,559.00 | 4,486.00 | 4,533.00 | 4,533.00 | 733,400 |
15 Apr 2024 | 4,485.00 | 4,562.00 | 4,465.00 | 4,544.00 | 4,544.00 | 562,400 |
12 Apr 2024 | 4,556.00 | 4,591.00 | 4,519.00 | 4,549.00 | 4,549.00 | 678,600 |
11 Apr 2024 | 4,519.00 | 4,533.00 | 4,489.00 | 4,523.00 | 4,523.00 | 622,800 |
10 Apr 2024 | 4,543.00 | 4,575.00 | 4,527.00 | 4,559.00 | 4,559.00 | 624,300 |
09 Apr 2024 | 4,567.00 | 4,608.00 | 4,518.00 | 4,543.00 | 4,543.00 | 700,200 |
08 Apr 2024 | 4,621.00 | 4,634.00 | 4,541.00 | 4,560.00 | 4,560.00 | 992,100 |
05 Apr 2024 | 4,564.00 | 4,590.00 | 4,507.00 | 4,590.00 | 4,590.00 | 712,100 |
04 Apr 2024 | 4,583.00 | 4,703.00 | 4,583.00 | 4,662.00 | 4,662.00 | 858,800 |
03 Apr 2024 | 4,570.00 | 4,597.00 | 4,536.00 | 4,566.00 | 4,566.00 | 777,000 |
02 Apr 2024 | 4,545.00 | 4,576.00 | 4,513.00 | 4,538.00 | 4,538.00 | 726,700 |
01 Apr 2024 | 4,675.00 | 4,700.00 | 4,535.00 | 4,578.00 | 4,578.00 | 728,000 |
29 Mar 2024 | 4,657.00 | 4,714.00 | 4,655.00 | 4,685.00 | 4,685.00 | 246,300 |
28 Mar 2024 | 4,624.00 | 4,751.00 | 4,612.00 | 4,622.00 | 4,622.00 | 830,700 |
28 Mar 2024 | 32 Dividend | |||||
27 Mar 2024 | 4,775.00 | 4,782.00 | 4,679.00 | 4,679.00 | 4,647.00 | 1,002,200 |
26 Mar 2024 | 4,615.00 | 4,641.00 | 4,535.00 | 4,554.00 | 4,522.85 | 660,500 |
25 Mar 2024 | 4,781.00 | 4,791.00 | 4,597.00 | 4,602.00 | 4,570.53 | 926,900 |
22 Mar 2024 | 4,661.00 | 4,764.00 | 4,660.00 | 4,751.00 | 4,718.51 | 842,500 |
21 Mar 2024 | 4,640.00 | 4,732.00 | 4,617.00 | 4,726.00 | 4,693.68 | 635,600 |
19 Mar 2024 | 4,570.00 | 4,615.00 | 4,542.00 | 4,610.00 | 4,578.47 | 697,400 |
18 Mar 2024 | 4,550.00 | 4,604.00 | 4,539.00 | 4,586.00 | 4,554.64 | 589,700 |
15 Mar 2024 | 4,478.00 | 4,536.00 | 4,455.00 | 4,526.00 | 4,495.05 | 1,265,300 |
14 Mar 2024 | 4,443.00 | 4,532.00 | 4,405.00 | 4,511.00 | 4,480.15 | 910,400 |
13 Mar 2024 | 4,430.00 | 4,470.00 | 4,335.00 | 4,395.00 | 4,364.94 | 1,356,400 |
12 Mar 2024 | 4,534.00 | 4,540.00 | 4,403.00 | 4,481.00 | 4,450.35 | 1,390,600 |
11 Mar 2024 | 4,393.00 | 4,554.00 | 4,391.00 | 4,550.00 | 4,518.88 | 2,557,500 |
08 Mar 2024 | 4,270.00 | 4,323.00 | 4,204.00 | 4,301.00 | 4,271.58 | 777,600 |
07 Mar 2024 | 4,300.00 | 4,311.00 | 4,212.00 | 4,262.00 | 4,232.85 | 649,400 |
06 Mar 2024 | 4,277.00 | 4,302.00 | 4,233.00 | 4,291.00 | 4,261.65 | 598,800 |
05 Mar 2024 | 4,308.00 | 4,329.00 | 4,242.00 | 4,268.00 | 4,238.81 | 595,500 |
04 Mar 2024 | 4,377.00 | 4,390.00 | 4,310.00 | 4,344.00 | 4,314.29 | 690,700 |
01 Mar 2024 | 4,391.00 | 4,414.00 | 4,367.00 | 4,398.00 | 4,367.92 | 553,700 |
29 Feb 2024 | 4,425.00 | 4,447.00 | 4,341.00 | 4,367.00 | 4,337.13 | 968,200 |
28 Feb 2024 | 4,410.00 | 4,469.00 | 4,402.00 | 4,448.00 | 4,417.58 | 570,800 |
27 Feb 2024 | 4,480.00 | 4,480.00 | 4,382.00 | 4,413.00 | 4,382.82 | 918,900 |
26 Feb 2024 | 4,660.00 | 4,666.00 | 4,497.00 | 4,516.00 | 4,485.11 | 810,400 |
22 Feb 2024 | 4,589.00 | 4,658.00 | 4,570.00 | 4,599.00 | 4,567.55 | 756,300 |
21 Feb 2024 | 4,547.00 | 4,612.00 | 4,527.00 | 4,589.00 | 4,557.62 | 759,100 |
20 Feb 2024 | 4,557.00 | 4,577.00 | 4,483.00 | 4,497.00 | 4,466.24 | 593,400 |
19 Feb 2024 | 4,649.00 | 4,662.00 | 4,551.00 | 4,556.00 | 4,524.84 | 530,400 |
16 Feb 2024 | 4,595.00 | 4,727.00 | 4,593.00 | 4,651.00 | 4,619.19 | 1,241,100 |
15 Feb 2024 | 4,593.00 | 4,595.00 | 4,541.00 | 4,547.00 | 4,515.90 | 838,800 |
14 Feb 2024 | 4,595.00 | 4,601.00 | 4,471.00 | 4,581.00 | 4,549.67 | 1,398,600 |
13 Feb 2024 | 4,452.00 | 4,639.00 | 4,452.00 | 4,601.00 | 4,569.53 | 2,094,000 |
09 Feb 2024 | 4,203.00 | 4,248.00 | 4,166.00 | 4,191.00 | 4,162.34 | 971,600 |
08 Feb 2024 | 4,185.00 | 4,248.00 | 4,154.00 | 4,231.00 | 4,202.06 | 1,028,300 |
07 Feb 2024 | 4,130.00 | 4,188.00 | 4,113.00 | 4,185.00 | 4,156.38 | 551,200 |
06 Feb 2024 | 4,160.00 | 4,183.00 | 4,146.00 | 4,161.00 | 4,132.54 | 584,400 |
05 Feb 2024 | 4,181.00 | 4,203.00 | 4,167.00 | 4,173.00 | 4,144.46 | 394,600 |
02 Feb 2024 | 4,198.00 | 4,217.00 | 4,179.00 | 4,180.00 | 4,151.41 | 702,600 |
01 Feb 2024 | 4,230.00 | 4,239.00 | 4,164.00 | 4,183.00 | 4,154.39 | 843,400 |
31 Jan 2024 | 4,188.00 | 4,302.00 | 4,188.00 | 4,292.00 | 4,262.65 | 945,500 |
30 Jan 2024 | 4,219.00 | 4,221.00 | 4,162.00 | 4,180.00 | 4,151.41 | 506,700 |
29 Jan 2024 | 4,198.00 | 4,217.00 | 4,180.00 | 4,202.00 | 4,173.26 | 420,700 |
26 Jan 2024 | 4,204.00 | 4,221.00 | 4,190.00 | 4,198.00 | 4,169.29 | 598,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |