Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
20 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
19 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
18 June 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
17 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
14 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
13 June 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
12 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
11 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
10 June 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
07 June 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
06 June 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - |
05 June 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
04 June 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
03 June 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
31 May 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
30 May 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
30 May 2024 | 9300 Dividend | |||||
29 May 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | -7,120.00 | - |
28 May 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -7,185.32 | - |
27 May 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -7,185.32 | - |
24 May 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -7,185.32 | - |
23 May 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | -7,250.64 | - |
22 May 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -7,315.96 | - |
21 May 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -7,315.96 | - |
20 May 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7,381.28 | - |
17 May 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
16 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
15 May 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7,381.28 | - |
14 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
13 May 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
10 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
09 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
08 May 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
07 May 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -7,707.89 | - |
06 May 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
03 May 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -7,707.89 | - |
02 May 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
30 Apr 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
29 Apr 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7,381.28 | - |
26 Apr 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
25 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
24 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
23 Apr 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
22 Apr 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
19 Apr 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
18 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
17 Apr 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -7,707.89 | - |
16 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
15 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
12 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
11 Apr 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -7,707.89 | - |
10 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
09 Apr 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -7,707.89 | - |
08 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
05 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
04 Apr 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
03 Apr 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -7,707.89 | - |
02 Apr 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7,838.53 | - |
28 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | -7,969.17 | - |
27 Mar 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | -8,034.50 | - |
26 Mar 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | -7,903.85 | - |
25 Mar 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | -7,903.85 | - |
22 Mar 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7,838.53 | - |
21 Mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
20 Mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
19 Mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
18 Mar 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7,381.28 | - |
15 Mar 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
14 Mar 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -7,315.96 | - |
13 Mar 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | -7,250.64 | - |
12 Mar 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7,381.28 | - |
11 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
08 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
07 Mar 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -7,381.28 | - |
06 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
05 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -7,446.61 | - |
04 Mar 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
01 Mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
29 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
28 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
27 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
26 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
23 Feb 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
22 Feb 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7,511.93 | - |
21 Feb 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
20 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
19 Feb 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -7,577.25 | - |
16 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
15 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7,642.57 | - |
14 Feb 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | -7,773.21 | - |
13 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7,838.53 | - |
12 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7,838.53 | - |
09 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7,838.53 | - |
08 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | -7,969.17 | - |
07 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | -7,969.17 | - |
06 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | -7,969.17 | - |
05 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | -7,969.17 | - |
02 Feb 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | -8,099.82 | - |
01 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7,838.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |