Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 4,940.00 | 4,950.00 | 4,695.00 | 4,750.00 | 4,750.00 | 219,500 |
21 June 2024 | 4,980.00 | 5,020.00 | 4,905.00 | 4,910.00 | 4,910.00 | 311,400 |
20 June 2024 | 5,120.00 | 5,120.00 | 4,920.00 | 5,020.00 | 5,020.00 | 185,000 |
19 June 2024 | 4,880.00 | 5,070.00 | 4,880.00 | 5,070.00 | 5,070.00 | 131,500 |
18 June 2024 | 4,920.00 | 4,945.00 | 4,850.00 | 4,880.00 | 4,880.00 | 69,200 |
17 June 2024 | 4,920.00 | 4,960.00 | 4,835.00 | 4,855.00 | 4,855.00 | 174,200 |
14 June 2024 | 4,690.00 | 4,920.00 | 4,660.00 | 4,915.00 | 4,915.00 | 211,000 |
13 June 2024 | 4,840.00 | 4,865.00 | 4,680.00 | 4,695.00 | 4,695.00 | 136,900 |
12 June 2024 | 4,665.00 | 4,770.00 | 4,640.00 | 4,750.00 | 4,750.00 | 133,000 |
11 June 2024 | 4,705.00 | 4,725.00 | 4,630.00 | 4,640.00 | 4,640.00 | 114,200 |
10 June 2024 | 4,695.00 | 4,765.00 | 4,670.00 | 4,725.00 | 4,725.00 | 105,000 |
07 June 2024 | 4,615.00 | 4,730.00 | 4,605.00 | 4,630.00 | 4,630.00 | 140,800 |
06 June 2024 | 4,485.00 | 4,595.00 | 4,475.00 | 4,585.00 | 4,585.00 | 87,400 |
05 June 2024 | 4,550.00 | 4,575.00 | 4,420.00 | 4,450.00 | 4,450.00 | 111,000 |
04 June 2024 | 4,625.00 | 4,650.00 | 4,540.00 | 4,585.00 | 4,585.00 | 99,100 |
03 June 2024 | 4,590.00 | 4,620.00 | 4,550.00 | 4,580.00 | 4,580.00 | 93,800 |
31 May 2024 | 4,580.00 | 4,600.00 | 4,505.00 | 4,570.00 | 4,570.00 | 120,600 |
30 May 2024 | 4,395.00 | 4,540.00 | 4,340.00 | 4,535.00 | 4,535.00 | 122,600 |
29 May 2024 | 4,530.00 | 4,610.00 | 4,430.00 | 4,445.00 | 4,445.00 | 136,200 |
28 May 2024 | 4,430.00 | 4,550.00 | 4,430.00 | 4,540.00 | 4,540.00 | 200,700 |
27 May 2024 | 4,415.00 | 4,495.00 | 4,345.00 | 4,460.00 | 4,460.00 | 130,200 |
24 May 2024 | 4,210.00 | 4,505.00 | 4,165.00 | 4,395.00 | 4,395.00 | 253,000 |
23 May 2024 | 4,250.00 | 4,285.00 | 4,205.00 | 4,245.00 | 4,245.00 | 115,300 |
22 May 2024 | 4,280.00 | 4,280.00 | 4,150.00 | 4,265.00 | 4,265.00 | 116,900 |
21 May 2024 | 4,415.00 | 4,435.00 | 4,320.00 | 4,320.00 | 4,320.00 | 96,700 |
20 May 2024 | 4,320.00 | 4,465.00 | 4,300.00 | 4,380.00 | 4,380.00 | 180,200 |
17 May 2024 | 4,245.00 | 4,340.00 | 4,245.00 | 4,290.00 | 4,290.00 | 159,100 |
16 May 2024 | 4,235.00 | 4,300.00 | 4,150.00 | 4,275.00 | 4,275.00 | 189,800 |
15 May 2024 | 4,240.00 | 4,285.00 | 3,860.00 | 4,095.00 | 4,095.00 | 332,200 |
14 May 2024 | 4,110.00 | 4,270.00 | 4,070.00 | 4,230.00 | 4,230.00 | 194,500 |
13 May 2024 | 4,135.00 | 4,160.00 | 4,075.00 | 4,145.00 | 4,145.00 | 110,100 |
10 May 2024 | 4,170.00 | 4,200.00 | 4,130.00 | 4,160.00 | 4,160.00 | 91,900 |
09 May 2024 | 4,155.00 | 4,215.00 | 4,135.00 | 4,135.00 | 4,135.00 | 51,500 |
08 May 2024 | 4,180.00 | 4,185.00 | 4,090.00 | 4,155.00 | 4,155.00 | 80,900 |
07 May 2024 | 4,230.00 | 4,275.00 | 4,170.00 | 4,180.00 | 4,180.00 | 63,000 |
02 May 2024 | 4,200.00 | 4,225.00 | 4,155.00 | 4,220.00 | 4,220.00 | 67,100 |
01 May 2024 | 4,170.00 | 4,230.00 | 4,145.00 | 4,190.00 | 4,190.00 | 127,100 |
30 Apr 2024 | 4,080.00 | 4,175.00 | 4,000.00 | 4,175.00 | 4,175.00 | 131,000 |
26 Apr 2024 | 3,935.00 | 4,045.00 | 3,910.00 | 4,040.00 | 4,040.00 | 137,900 |
25 Apr 2024 | 4,010.00 | 4,040.00 | 3,950.00 | 3,960.00 | 3,960.00 | 95,100 |
24 Apr 2024 | 4,070.00 | 4,100.00 | 3,995.00 | 4,030.00 | 4,030.00 | 133,300 |
23 Apr 2024 | 4,080.00 | 4,115.00 | 3,980.00 | 4,035.00 | 4,035.00 | 128,500 |
22 Apr 2024 | 4,090.00 | 4,160.00 | 4,000.00 | 4,060.00 | 4,060.00 | 150,100 |
19 Apr 2024 | 4,110.00 | 4,135.00 | 3,960.00 | 4,020.00 | 4,020.00 | 138,900 |
18 Apr 2024 | 4,060.00 | 4,150.00 | 4,035.00 | 4,115.00 | 4,115.00 | 89,600 |
17 Apr 2024 | 4,100.00 | 4,165.00 | 4,050.00 | 4,105.00 | 4,105.00 | 132,300 |
16 Apr 2024 | 4,315.00 | 4,335.00 | 4,035.00 | 4,050.00 | 4,050.00 | 257,700 |
15 Apr 2024 | 4,295.00 | 4,365.00 | 4,225.00 | 4,365.00 | 4,365.00 | 124,000 |
12 Apr 2024 | 4,230.00 | 4,340.00 | 4,200.00 | 4,340.00 | 4,340.00 | 161,000 |
11 Apr 2024 | 4,155.00 | 4,210.00 | 4,125.00 | 4,205.00 | 4,205.00 | 61,900 |
10 Apr 2024 | 4,185.00 | 4,220.00 | 4,165.00 | 4,190.00 | 4,190.00 | 93,300 |
09 Apr 2024 | 4,150.00 | 4,195.00 | 4,130.00 | 4,180.00 | 4,180.00 | 103,200 |
08 Apr 2024 | 4,200.00 | 4,210.00 | 4,145.00 | 4,190.00 | 4,190.00 | 117,400 |
05 Apr 2024 | 4,155.00 | 4,190.00 | 4,075.00 | 4,140.00 | 4,140.00 | 165,600 |
04 Apr 2024 | 4,145.00 | 4,245.00 | 4,145.00 | 4,195.00 | 4,195.00 | 141,600 |
03 Apr 2024 | 4,130.00 | 4,250.00 | 4,120.00 | 4,145.00 | 4,145.00 | 159,200 |
02 Apr 2024 | 4,045.00 | 4,220.00 | 4,005.00 | 4,170.00 | 4,170.00 | 208,500 |
01 Apr 2024 | 4,170.00 | 4,170.00 | 4,035.00 | 4,050.00 | 4,050.00 | 170,900 |
29 Mar 2024 | 4,125.00 | 4,230.00 | 4,120.00 | 4,190.00 | 4,190.00 | 183,700 |
28 Mar 2024 | 3,945.00 | 4,065.00 | 3,945.00 | 4,065.00 | 4,065.00 | 191,100 |
28 Mar 2024 | 42.5 Dividend | |||||
27 Mar 2024 | 3,945.00 | 4,040.00 | 3,940.00 | 4,010.00 | 3,967.50 | 154,200 |
26 Mar 2024 | 3,935.00 | 3,960.00 | 3,915.00 | 3,935.00 | 3,893.29 | 121,900 |
25 Mar 2024 | 4,000.00 | 4,035.00 | 3,865.00 | 3,915.00 | 3,873.51 | 211,400 |
22 Mar 2024 | 4,015.00 | 4,050.00 | 3,970.00 | 4,040.00 | 3,997.18 | 114,200 |
21 Mar 2024 | 3,925.00 | 4,025.00 | 3,925.00 | 4,000.00 | 3,957.61 | 163,400 |
19 Mar 2024 | 3,915.00 | 3,925.00 | 3,865.00 | 3,915.00 | 3,873.51 | 158,100 |
18 Mar 2024 | 3,890.00 | 3,995.00 | 3,880.00 | 3,975.00 | 3,932.87 | 158,100 |
15 Mar 2024 | 3,855.00 | 3,865.00 | 3,810.00 | 3,825.00 | 3,784.46 | 141,600 |
14 Mar 2024 | 3,860.00 | 3,870.00 | 3,795.00 | 3,855.00 | 3,814.14 | 114,100 |
13 Mar 2024 | 3,970.00 | 4,070.00 | 3,840.00 | 3,860.00 | 3,819.09 | 231,800 |
12 Mar 2024 | 3,850.00 | 3,945.00 | 3,715.00 | 3,930.00 | 3,888.35 | 329,100 |
11 Mar 2024 | 3,890.00 | 3,945.00 | 3,815.00 | 3,885.00 | 3,843.82 | 254,900 |
08 Mar 2024 | 3,870.00 | 3,955.00 | 3,840.00 | 3,950.00 | 3,908.14 | 284,200 |
07 Mar 2024 | 3,880.00 | 3,895.00 | 3,825.00 | 3,865.00 | 3,824.04 | 257,800 |
06 Mar 2024 | 3,765.00 | 3,870.00 | 3,765.00 | 3,845.00 | 3,804.25 | 416,100 |
05 Mar 2024 | 3,730.00 | 3,785.00 | 3,640.00 | 3,725.00 | 3,685.52 | 338,200 |
04 Mar 2024 | 3,620.00 | 3,690.00 | 3,560.00 | 3,590.00 | 3,551.95 | 336,700 |
01 Mar 2024 | 3,555.00 | 3,620.00 | 3,540.00 | 3,570.00 | 3,532.16 | 268,600 |
29 Feb 2024 | 3,545.00 | 3,565.00 | 3,450.00 | 3,485.00 | 3,448.06 | 266,500 |
28 Feb 2024 | 3,530.00 | 3,575.00 | 3,500.00 | 3,550.00 | 3,512.38 | 430,500 |
27 Feb 2024 | 3,305.00 | 3,415.00 | 3,280.00 | 3,390.00 | 3,354.07 | 237,300 |
26 Feb 2024 | 3,330.00 | 3,340.00 | 3,285.00 | 3,305.00 | 3,269.97 | 217,700 |
22 Feb 2024 | 3,245.00 | 3,335.00 | 3,220.00 | 3,320.00 | 3,284.81 | 316,200 |
21 Feb 2024 | 3,105.00 | 3,200.00 | 3,105.00 | 3,190.00 | 3,156.19 | 261,300 |
20 Feb 2024 | 3,140.00 | 3,160.00 | 3,080.00 | 3,080.00 | 3,047.36 | 151,000 |
19 Feb 2024 | 3,065.00 | 3,155.00 | 3,030.00 | 3,135.00 | 3,101.77 | 233,000 |
16 Feb 2024 | 3,070.00 | 3,085.00 | 3,005.00 | 3,065.00 | 3,032.52 | 356,000 |
15 Feb 2024 | 2,955.00 | 3,075.00 | 2,925.00 | 3,045.00 | 3,012.73 | 851,500 |
14 Feb 2024 | 2,700.00 | 2,760.00 | 2,684.00 | 2,755.00 | 2,725.80 | 378,600 |
13 Feb 2024 | 2,690.00 | 2,723.00 | 2,675.00 | 2,723.00 | 2,694.14 | 239,600 |
09 Feb 2024 | 2,659.00 | 2,709.00 | 2,650.00 | 2,679.00 | 2,650.61 | 175,600 |
08 Feb 2024 | 2,675.00 | 2,675.00 | 2,619.00 | 2,664.00 | 2,635.77 | 207,500 |
07 Feb 2024 | 2,691.00 | 2,695.00 | 2,668.00 | 2,688.00 | 2,659.51 | 125,400 |
06 Feb 2024 | 2,666.00 | 2,717.00 | 2,666.00 | 2,701.00 | 2,672.37 | 177,600 |
05 Feb 2024 | 2,642.00 | 2,663.00 | 2,632.00 | 2,658.00 | 2,629.83 | 109,300 |
02 Feb 2024 | 2,614.00 | 2,638.00 | 2,597.00 | 2,628.00 | 2,600.15 | 105,400 |
01 Feb 2024 | 2,621.00 | 2,629.00 | 2,606.00 | 2,610.00 | 2,582.34 | 106,800 |
31 Jan 2024 | 2,638.00 | 2,650.00 | 2,617.00 | 2,650.00 | 2,621.91 | 125,000 |
30 Jan 2024 | 2,634.00 | 2,656.00 | 2,631.00 | 2,631.00 | 2,603.12 | 126,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |