Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3,110.00 | 3,156.00 | 3,101.00 | 3,148.00 | 3,148.00 | 10,361,300 |
27 June 2024 | 3,125.00 | 3,128.00 | 3,088.00 | 3,099.00 | 3,099.00 | 10,053,300 |
26 June 2024 | 3,153.00 | 3,160.00 | 3,112.00 | 3,135.00 | 3,135.00 | 11,066,100 |
25 June 2024 | 3,070.00 | 3,169.00 | 3,062.00 | 3,165.00 | 3,165.00 | 13,167,700 |
24 June 2024 | 3,046.00 | 3,066.00 | 3,032.00 | 3,048.00 | 3,048.00 | 7,553,900 |
21 June 2024 | 3,060.00 | 3,073.00 | 3,040.00 | 3,046.00 | 3,046.00 | 15,026,500 |
20 June 2024 | 3,028.00 | 3,055.00 | 3,010.00 | 3,054.00 | 3,054.00 | 7,373,800 |
19 June 2024 | 3,027.00 | 3,058.00 | 3,027.00 | 3,058.00 | 3,058.00 | 8,052,500 |
18 June 2024 | 3,095.00 | 3,103.00 | 3,048.00 | 3,059.00 | 3,059.00 | 10,191,600 |
17 June 2024 | 3,103.00 | 3,137.00 | 3,059.00 | 3,080.00 | 3,080.00 | 13,882,900 |
14 June 2024 | 3,141.00 | 3,208.00 | 3,125.00 | 3,190.00 | 3,190.00 | 15,591,700 |
13 June 2024 | 3,190.00 | 3,207.00 | 3,120.00 | 3,141.00 | 3,141.00 | 15,237,700 |
12 June 2024 | 3,205.00 | 3,236.00 | 3,188.00 | 3,220.00 | 3,220.00 | 10,372,500 |
11 June 2024 | 3,270.00 | 3,326.00 | 3,261.00 | 3,275.00 | 3,275.00 | 8,085,500 |
10 June 2024 | 3,220.00 | 3,268.00 | 3,220.00 | 3,260.00 | 3,260.00 | 6,584,700 |
07 June 2024 | 3,212.00 | 3,257.00 | 3,207.00 | 3,247.00 | 3,247.00 | 6,523,500 |
06 June 2024 | 3,236.00 | 3,269.00 | 3,230.00 | 3,233.00 | 3,233.00 | 8,327,200 |
05 June 2024 | 3,250.00 | 3,263.00 | 3,208.00 | 3,243.00 | 3,243.00 | 9,687,400 |
04 June 2024 | 3,316.00 | 3,335.00 | 3,295.00 | 3,305.00 | 3,305.00 | 9,093,400 |
03 June 2024 | 3,350.00 | 3,375.00 | 3,327.00 | 3,360.00 | 3,360.00 | 9,106,800 |
31 May 2024 | 3,261.00 | 3,325.00 | 3,258.00 | 3,303.00 | 3,303.00 | 30,543,700 |
30 May 2024 | 3,300.00 | 3,305.00 | 3,261.00 | 3,290.00 | 3,290.00 | 10,257,200 |
29 May 2024 | 3,384.00 | 3,402.00 | 3,353.00 | 3,357.00 | 3,357.00 | 7,516,300 |
28 May 2024 | 3,375.00 | 3,396.00 | 3,355.00 | 3,387.00 | 3,387.00 | 6,232,000 |
27 May 2024 | 3,346.00 | 3,385.00 | 3,345.00 | 3,380.00 | 3,380.00 | 5,909,100 |
24 May 2024 | 3,257.00 | 3,334.00 | 3,255.00 | 3,328.00 | 3,328.00 | 8,184,800 |
23 May 2024 | 3,326.00 | 3,347.00 | 3,255.00 | 3,331.00 | 3,331.00 | 10,896,500 |
22 May 2024 | 3,389.00 | 3,403.00 | 3,346.00 | 3,346.00 | 3,346.00 | 9,933,200 |
21 May 2024 | 3,419.00 | 3,440.00 | 3,405.00 | 3,414.00 | 3,414.00 | 7,490,600 |
20 May 2024 | 3,352.00 | 3,422.00 | 3,352.00 | 3,408.00 | 3,408.00 | 9,586,900 |
17 May 2024 | 3,335.00 | 3,381.00 | 3,330.00 | 3,372.00 | 3,372.00 | 7,289,800 |
16 May 2024 | 3,423.00 | 3,426.00 | 3,334.00 | 3,376.00 | 3,376.00 | 9,929,100 |
15 May 2024 | 3,417.00 | 3,445.00 | 3,393.00 | 3,393.00 | 3,393.00 | 10,084,500 |
14 May 2024 | 3,379.00 | 3,420.00 | 3,359.00 | 3,390.00 | 3,390.00 | 8,847,100 |
13 May 2024 | 3,365.00 | 3,403.00 | 3,348.00 | 3,373.00 | 3,373.00 | 9,469,800 |
10 May 2024 | 3,345.00 | 3,428.00 | 3,345.00 | 3,385.00 | 3,385.00 | 11,926,600 |
09 May 2024 | 3,321.00 | 3,371.00 | 3,317.00 | 3,331.00 | 3,331.00 | 13,537,800 |
08 May 2024 | 3,420.00 | 3,446.00 | 3,316.00 | 3,321.00 | 3,321.00 | 26,595,800 |
07 May 2024 | 3,544.00 | 3,550.00 | 3,402.00 | 3,467.00 | 3,467.00 | 31,322,100 |
02 May 2024 | 3,634.00 | 3,775.00 | 3,531.00 | 3,544.00 | 3,544.00 | 44,936,600 |
01 May 2024 | 3,594.00 | 3,679.00 | 3,582.00 | 3,634.00 | 3,634.00 | 13,087,500 |
30 Apr 2024 | 3,600.00 | 3,656.00 | 3,593.00 | 3,620.00 | 3,620.00 | 19,369,000 |
26 Apr 2024 | 3,511.00 | 3,552.00 | 3,488.00 | 3,529.00 | 3,529.00 | 7,991,400 |
25 Apr 2024 | 3,524.00 | 3,568.00 | 3,483.00 | 3,497.00 | 3,497.00 | 9,014,800 |
24 Apr 2024 | 3,492.00 | 3,562.00 | 3,487.00 | 3,559.00 | 3,559.00 | 13,004,900 |
23 Apr 2024 | 3,535.00 | 3,553.00 | 3,470.00 | 3,496.00 | 3,496.00 | 9,875,900 |
22 Apr 2024 | 3,479.00 | 3,541.00 | 3,449.00 | 3,477.00 | 3,477.00 | 11,761,400 |
19 Apr 2024 | 3,466.00 | 3,492.00 | 3,398.00 | 3,452.00 | 3,452.00 | 13,353,800 |
18 Apr 2024 | 3,388.00 | 3,494.00 | 3,387.00 | 3,467.00 | 3,467.00 | 9,955,800 |
17 Apr 2024 | 3,519.00 | 3,537.00 | 3,440.00 | 3,442.00 | 3,442.00 | 10,556,400 |
16 Apr 2024 | 3,610.00 | 3,625.00 | 3,489.00 | 3,492.00 | 3,492.00 | 15,508,300 |
15 Apr 2024 | 3,556.00 | 3,653.00 | 3,543.00 | 3,634.00 | 3,634.00 | 12,752,600 |
12 Apr 2024 | 3,620.00 | 3,639.00 | 3,592.00 | 3,617.00 | 3,617.00 | 12,530,100 |
11 Apr 2024 | 3,543.00 | 3,613.00 | 3,535.00 | 3,597.00 | 3,597.00 | 10,301,100 |
10 Apr 2024 | 3,610.00 | 3,615.00 | 3,568.00 | 3,579.00 | 3,579.00 | 9,611,400 |
09 Apr 2024 | 3,531.00 | 3,631.00 | 3,524.00 | 3,631.00 | 3,631.00 | 14,535,600 |
08 Apr 2024 | 3,495.00 | 3,553.00 | 3,486.00 | 3,522.00 | 3,522.00 | 10,820,500 |
05 Apr 2024 | 3,450.00 | 3,480.00 | 3,436.00 | 3,472.00 | 3,472.00 | 9,064,600 |
04 Apr 2024 | 3,517.00 | 3,548.00 | 3,485.00 | 3,493.00 | 3,493.00 | 13,294,600 |
03 Apr 2024 | 3,425.00 | 3,463.00 | 3,394.00 | 3,438.00 | 3,438.00 | 10,746,700 |
02 Apr 2024 | 3,450.00 | 3,483.00 | 3,426.00 | 3,449.00 | 3,449.00 | 10,545,400 |
01 Apr 2024 | 3,485.00 | 3,516.00 | 3,376.00 | 3,422.00 | 3,422.00 | 11,828,700 |
29 Mar 2024 | 3,462.00 | 3,511.00 | 3,451.00 | 3,495.00 | 3,495.00 | 4,231,400 |
28 Mar 2024 | 3,500.00 | 3,526.00 | 3,466.00 | 3,483.00 | 3,483.00 | 11,765,600 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 3,547.00 | 3,572.00 | 3,526.00 | 3,538.00 | 3,503.00 | 12,999,500 |
26 Mar 2024 | 3,506.00 | 3,543.00 | 3,498.00 | 3,522.00 | 3,487.16 | 9,512,500 |
25 Mar 2024 | 3,572.00 | 3,576.00 | 3,534.00 | 3,549.00 | 3,513.89 | 10,126,300 |
22 Mar 2024 | 3,609.00 | 3,616.00 | 3,543.00 | 3,572.00 | 3,536.66 | 14,125,300 |
21 Mar 2024 | 3,539.00 | 3,583.00 | 3,515.00 | 3,551.00 | 3,515.87 | 17,051,400 |
19 Mar 2024 | 3,400.00 | 3,458.00 | 3,396.00 | 3,449.00 | 3,414.88 | 18,321,300 |
18 Mar 2024 | 3,340.00 | 3,440.00 | 3,337.00 | 3,420.00 | 3,386.17 | 20,861,600 |
15 Mar 2024 | 3,238.00 | 3,343.00 | 3,232.00 | 3,308.00 | 3,275.28 | 46,584,300 |
14 Mar 2024 | 3,166.00 | 3,206.00 | 3,143.00 | 3,195.00 | 3,163.39 | 11,397,900 |
13 Mar 2024 | 3,250.00 | 3,255.00 | 3,179.00 | 3,187.00 | 3,155.47 | 14,047,500 |
12 Mar 2024 | 3,190.00 | 3,197.00 | 3,117.00 | 3,195.00 | 3,163.39 | 17,909,800 |
11 Mar 2024 | 3,273.00 | 3,275.00 | 3,190.00 | 3,235.00 | 3,203.00 | 16,583,600 |
08 Mar 2024 | 3,290.00 | 3,351.00 | 3,274.00 | 3,312.00 | 3,279.24 | 18,832,700 |
07 Mar 2024 | 3,290.00 | 3,339.00 | 3,251.00 | 3,263.00 | 3,230.72 | 14,985,400 |
06 Mar 2024 | 3,280.00 | 3,307.00 | 3,255.00 | 3,287.00 | 3,254.48 | 15,091,500 |
05 Mar 2024 | 3,234.00 | 3,299.00 | 3,226.00 | 3,287.00 | 3,254.48 | 11,953,000 |
04 Mar 2024 | 3,292.00 | 3,293.00 | 3,238.00 | 3,258.00 | 3,225.77 | 14,456,700 |
01 Mar 2024 | 3,205.00 | 3,276.00 | 3,196.00 | 3,268.00 | 3,235.67 | 14,382,000 |
29 Feb 2024 | 3,230.00 | 3,245.00 | 3,168.00 | 3,205.00 | 3,173.29 | 23,213,300 |
28 Feb 2024 | 3,256.00 | 3,275.00 | 3,192.00 | 3,216.00 | 3,184.19 | 35,621,700 |
27 Feb 2024 | 3,300.00 | 3,324.00 | 3,262.00 | 3,269.00 | 3,236.66 | 16,689,300 |
26 Feb 2024 | 3,334.00 | 3,349.00 | 3,270.00 | 3,300.00 | 3,267.35 | 22,657,600 |
22 Feb 2024 | 3,190.00 | 3,255.00 | 3,184.00 | 3,250.00 | 3,217.85 | 23,329,200 |
21 Feb 2024 | 3,170.00 | 3,189.00 | 3,124.00 | 3,154.00 | 3,122.80 | 14,859,800 |
20 Feb 2024 | 3,232.00 | 3,271.00 | 3,113.00 | 3,129.00 | 3,098.05 | 25,949,700 |
19 Feb 2024 | 3,070.00 | 3,200.00 | 3,067.00 | 3,196.00 | 3,164.38 | 22,829,800 |
16 Feb 2024 | 2,980.00 | 3,073.00 | 2,979.50 | 3,047.00 | 3,016.86 | 20,088,000 |
15 Feb 2024 | 2,950.00 | 2,975.00 | 2,933.00 | 2,960.00 | 2,930.72 | 19,298,000 |
14 Feb 2024 | 2,892.00 | 2,924.00 | 2,865.00 | 2,914.50 | 2,885.67 | 21,235,300 |
13 Feb 2024 | 2,799.50 | 2,892.50 | 2,787.00 | 2,889.50 | 2,860.92 | 26,613,900 |
09 Feb 2024 | 2,784.00 | 2,831.00 | 2,747.00 | 2,770.00 | 2,742.60 | 23,178,700 |
08 Feb 2024 | 2,799.50 | 2,799.50 | 2,726.00 | 2,749.00 | 2,721.81 | 21,513,200 |
07 Feb 2024 | 2,700.00 | 2,812.50 | 2,699.00 | 2,782.00 | 2,754.48 | 46,639,200 |
06 Feb 2024 | 2,515.50 | 2,537.00 | 2,480.50 | 2,535.00 | 2,509.92 | 14,906,500 |
05 Feb 2024 | 2,558.50 | 2,559.50 | 2,514.00 | 2,515.50 | 2,490.62 | 13,142,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |