Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 4,245.00 | 4,245.00 | 4,205.00 | 4,205.00 | 4,205.00 | 1,800 |
21 June 2024 | 4,245.00 | 4,250.00 | 4,230.00 | 4,230.00 | 4,230.00 | 2,100 |
20 June 2024 | 4,215.00 | 4,230.00 | 4,205.00 | 4,220.00 | 4,220.00 | 2,500 |
19 June 2024 | 4,185.00 | 4,240.00 | 4,185.00 | 4,235.00 | 4,235.00 | 2,300 |
18 June 2024 | 4,190.00 | 4,200.00 | 4,160.00 | 4,185.00 | 4,185.00 | 2,100 |
17 June 2024 | 4,190.00 | 4,195.00 | 4,155.00 | 4,160.00 | 4,160.00 | 2,200 |
14 June 2024 | 4,180.00 | 4,190.00 | 4,175.00 | 4,180.00 | 4,180.00 | 1,400 |
13 June 2024 | 4,200.00 | 4,210.00 | 4,180.00 | 4,190.00 | 4,190.00 | 5,200 |
12 June 2024 | 4,220.00 | 4,235.00 | 4,210.00 | 4,215.00 | 4,215.00 | 2,100 |
11 June 2024 | 4,250.00 | 4,250.00 | 4,210.00 | 4,220.00 | 4,220.00 | 5,400 |
10 June 2024 | 4,250.00 | 4,260.00 | 4,230.00 | 4,250.00 | 4,250.00 | 9,400 |
07 June 2024 | 4,180.00 | 4,200.00 | 4,180.00 | 4,190.00 | 4,190.00 | 700 |
06 June 2024 | 4,185.00 | 4,205.00 | 4,180.00 | 4,185.00 | 4,185.00 | 3,100 |
05 June 2024 | 4,160.00 | 4,200.00 | 4,160.00 | 4,185.00 | 4,185.00 | 1,900 |
04 June 2024 | 4,235.00 | 4,235.00 | 4,210.00 | 4,210.00 | 4,210.00 | 1,400 |
03 June 2024 | 4,200.00 | 4,225.00 | 4,200.00 | 4,225.00 | 4,225.00 | 1,500 |
31 May 2024 | 4,155.00 | 4,180.00 | 4,155.00 | 4,180.00 | 4,180.00 | 300 |
30 May 2024 | 4,125.00 | 4,160.00 | 4,125.00 | 4,150.00 | 4,150.00 | 1,200 |
29 May 2024 | 4,150.00 | 4,155.00 | 4,145.00 | 4,150.00 | 4,150.00 | 3,800 |
28 May 2024 | 4,150.00 | 4,160.00 | 4,150.00 | 4,155.00 | 4,155.00 | 1,600 |
27 May 2024 | 4,150.00 | 4,185.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,300 |
24 May 2024 | 4,160.00 | 4,170.00 | 4,150.00 | 4,150.00 | 4,150.00 | 800 |
23 May 2024 | 4,185.00 | 4,185.00 | 4,130.00 | 4,160.00 | 4,160.00 | 5,300 |
22 May 2024 | 4,190.00 | 4,200.00 | 4,190.00 | 4,190.00 | 4,190.00 | 800 |
21 May 2024 | 4,190.00 | 4,195.00 | 4,180.00 | 4,190.00 | 4,190.00 | 1,100 |
20 May 2024 | 4,190.00 | 4,195.00 | 4,190.00 | 4,190.00 | 4,190.00 | 1,100 |
17 May 2024 | 4,205.00 | 4,220.00 | 4,195.00 | 4,200.00 | 4,200.00 | 2,200 |
16 May 2024 | 4,225.00 | 4,225.00 | 4,200.00 | 4,205.00 | 4,205.00 | 2,800 |
15 May 2024 | 4,290.00 | 4,290.00 | 4,205.00 | 4,210.00 | 4,210.00 | 6,300 |
14 May 2024 | 4,255.00 | 4,300.00 | 4,240.00 | 4,295.00 | 4,295.00 | 3,100 |
13 May 2024 | 4,220.00 | 4,255.00 | 4,210.00 | 4,250.00 | 4,250.00 | 1,400 |
10 May 2024 | 4,280.00 | 4,295.00 | 4,250.00 | 4,250.00 | 4,250.00 | 900 |
09 May 2024 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 200 |
08 May 2024 | 4,280.00 | 4,295.00 | 4,280.00 | 4,295.00 | 4,295.00 | 300 |
07 May 2024 | 4,245.00 | 4,295.00 | 4,245.00 | 4,280.00 | 4,280.00 | 2,100 |
02 May 2024 | 4,290.00 | 4,290.00 | 4,270.00 | 4,285.00 | 4,285.00 | 2,400 |
01 May 2024 | 4,280.00 | 4,295.00 | 4,280.00 | 4,280.00 | 4,280.00 | 600 |
30 Apr 2024 | 4,240.00 | 4,310.00 | 4,240.00 | 4,300.00 | 4,300.00 | 6,300 |
26 Apr 2024 | 4,220.00 | 4,240.00 | 4,215.00 | 4,240.00 | 4,240.00 | 1,600 |
25 Apr 2024 | 4,220.00 | 4,230.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1,300 |
24 Apr 2024 | 4,205.00 | 4,210.00 | 4,200.00 | 4,210.00 | 4,210.00 | 600 |
23 Apr 2024 | 4,200.00 | 4,230.00 | 4,200.00 | 4,220.00 | 4,220.00 | 2,800 |
22 Apr 2024 | 4,215.00 | 4,225.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,000 |
19 Apr 2024 | 4,250.00 | 4,260.00 | 4,190.00 | 4,200.00 | 4,200.00 | 2,800 |
18 Apr 2024 | 4,245.00 | 4,270.00 | 4,240.00 | 4,255.00 | 4,255.00 | 5,100 |
17 Apr 2024 | 4,265.00 | 4,280.00 | 4,235.00 | 4,245.00 | 4,245.00 | 2,800 |
16 Apr 2024 | 4,190.00 | 4,250.00 | 4,180.00 | 4,250.00 | 4,250.00 | 5,300 |
15 Apr 2024 | 4,190.00 | 4,250.00 | 4,190.00 | 4,250.00 | 4,250.00 | 1,100 |
12 Apr 2024 | 4,210.00 | 4,240.00 | 4,200.00 | 4,230.00 | 4,230.00 | 3,200 |
11 Apr 2024 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 1,900 |
10 Apr 2024 | 4,260.00 | 4,260.00 | 4,235.00 | 4,235.00 | 4,235.00 | 700 |
09 Apr 2024 | 4,235.00 | 4,265.00 | 4,235.00 | 4,260.00 | 4,260.00 | 3,400 |
08 Apr 2024 | 4,225.00 | 4,275.00 | 4,210.00 | 4,230.00 | 4,230.00 | 3,600 |
05 Apr 2024 | 4,225.00 | 4,235.00 | 4,190.00 | 4,225.00 | 4,225.00 | 3,900 |
04 Apr 2024 | 4,190.00 | 4,255.00 | 4,190.00 | 4,225.00 | 4,225.00 | 800 |
03 Apr 2024 | 4,200.00 | 4,265.00 | 4,160.00 | 4,240.00 | 4,240.00 | 4,900 |
02 Apr 2024 | 4,220.00 | 4,220.00 | 4,205.00 | 4,215.00 | 4,215.00 | 1,800 |
01 Apr 2024 | 4,220.00 | 4,235.00 | 4,170.00 | 4,180.00 | 4,180.00 | 2,200 |
29 Mar 2024 | 4,250.00 | 4,285.00 | 4,240.00 | 4,250.00 | 4,250.00 | 1,700 |
28 Mar 2024 | 4,215.00 | 4,255.00 | 4,215.00 | 4,240.00 | 4,240.00 | 1,500 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 4,265.00 | 4,355.00 | 4,265.00 | 4,290.00 | 4,210.00 | 9,600 |
26 Mar 2024 | 4,235.00 | 4,255.00 | 4,230.00 | 4,245.00 | 4,165.84 | 1,900 |
25 Mar 2024 | 4,290.00 | 4,290.00 | 4,240.00 | 4,260.00 | 4,180.56 | 2,700 |
22 Mar 2024 | 4,345.00 | 4,350.00 | 4,290.00 | 4,325.00 | 4,244.35 | 4,400 |
21 Mar 2024 | 4,255.00 | 4,355.00 | 4,195.00 | 4,320.00 | 4,239.44 | 24,000 |
19 Mar 2024 | 4,150.00 | 4,280.00 | 4,150.00 | 4,185.00 | 4,106.96 | 8,300 |
18 Mar 2024 | 4,185.00 | 4,195.00 | 4,135.00 | 4,135.00 | 4,057.89 | 7,000 |
15 Mar 2024 | 4,170.00 | 4,190.00 | 4,145.00 | 4,190.00 | 4,111.86 | 4,000 |
14 Mar 2024 | 4,155.00 | 4,175.00 | 4,155.00 | 4,175.00 | 4,097.14 | 500 |
13 Mar 2024 | 4,180.00 | 4,185.00 | 4,165.00 | 4,170.00 | 4,092.24 | 700 |
12 Mar 2024 | 4,180.00 | 4,180.00 | 4,115.00 | 4,170.00 | 4,092.24 | 3,100 |
11 Mar 2024 | 4,280.00 | 4,280.00 | 4,165.00 | 4,185.00 | 4,106.96 | 6,100 |
08 Mar 2024 | 4,230.00 | 4,290.00 | 4,230.00 | 4,285.00 | 4,205.09 | 3,800 |
07 Mar 2024 | 4,275.00 | 4,275.00 | 4,250.00 | 4,255.00 | 4,175.65 | 5,400 |
06 Mar 2024 | 4,260.00 | 4,285.00 | 4,230.00 | 4,250.00 | 4,170.75 | 6,900 |
05 Mar 2024 | 4,200.00 | 4,270.00 | 4,190.00 | 4,260.00 | 4,180.56 | 6,100 |
04 Mar 2024 | 4,300.00 | 4,300.00 | 4,185.00 | 4,220.00 | 4,141.31 | 13,500 |
01 Mar 2024 | 4,310.00 | 4,310.00 | 4,245.00 | 4,280.00 | 4,200.19 | 4,400 |
29 Feb 2024 | 4,320.00 | 4,320.00 | 4,275.00 | 4,315.00 | 4,234.53 | 3,500 |
28 Feb 2024 | 4,285.00 | 4,335.00 | 4,280.00 | 4,310.00 | 4,229.63 | 8,600 |
27 Feb 2024 | 4,265.00 | 4,285.00 | 4,250.00 | 4,285.00 | 4,205.09 | 2,300 |
26 Feb 2024 | 4,250.00 | 4,295.00 | 4,250.00 | 4,270.00 | 4,190.37 | 4,300 |
22 Feb 2024 | 4,265.00 | 4,290.00 | 4,240.00 | 4,270.00 | 4,190.37 | 5,600 |
21 Feb 2024 | 4,305.00 | 4,315.00 | 4,260.00 | 4,260.00 | 4,180.56 | 4,800 |
20 Feb 2024 | 4,290.00 | 4,310.00 | 4,290.00 | 4,305.00 | 4,224.72 | 1,200 |
19 Feb 2024 | 4,270.00 | 4,290.00 | 4,270.00 | 4,290.00 | 4,210.00 | 1,100 |
16 Feb 2024 | 4,280.00 | 4,280.00 | 4,255.00 | 4,270.00 | 4,190.37 | 3,500 |
15 Feb 2024 | 4,280.00 | 4,290.00 | 4,270.00 | 4,280.00 | 4,200.19 | 3,900 |
14 Feb 2024 | 4,315.00 | 4,315.00 | 4,285.00 | 4,300.00 | 4,219.81 | 4,000 |
13 Feb 2024 | 4,325.00 | 4,325.00 | 4,285.00 | 4,315.00 | 4,234.53 | 5,200 |
09 Feb 2024 | 4,295.00 | 4,330.00 | 4,270.00 | 4,290.00 | 4,210.00 | 10,100 |
08 Feb 2024 | 4,330.00 | 4,350.00 | 4,275.00 | 4,325.00 | 4,244.35 | 15,000 |
07 Feb 2024 | 4,325.00 | 4,390.00 | 4,325.00 | 4,390.00 | 4,308.14 | 9,900 |
06 Feb 2024 | 4,270.00 | 4,330.00 | 4,270.00 | 4,330.00 | 4,249.25 | 5,200 |
05 Feb 2024 | 4,275.00 | 4,290.00 | 4,250.00 | 4,260.00 | 4,180.56 | 9,700 |
02 Feb 2024 | 4,240.00 | 4,245.00 | 4,215.00 | 4,225.00 | 4,146.21 | 4,900 |
01 Feb 2024 | 4,220.00 | 4,240.00 | 4,215.00 | 4,235.00 | 4,156.03 | 3,400 |
31 Jan 2024 | 4,215.00 | 4,230.00 | 4,200.00 | 4,225.00 | 4,146.21 | 3,900 |
30 Jan 2024 | 4,220.00 | 4,225.00 | 4,215.00 | 4,215.00 | 4,136.40 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |