Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1,198.00 | 1,207.00 | 1,192.00 | 1,205.00 | 1,205.00 | 5,200 |
27 June 2024 | 1,200.00 | 1,204.00 | 1,190.00 | 1,190.00 | 1,190.00 | 8,500 |
26 June 2024 | 1,215.00 | 1,223.00 | 1,176.00 | 1,203.00 | 1,203.00 | 9,500 |
25 June 2024 | 1,202.00 | 1,225.00 | 1,202.00 | 1,222.00 | 1,222.00 | 14,600 |
24 June 2024 | 1,189.00 | 1,205.00 | 1,189.00 | 1,202.00 | 1,202.00 | 7,200 |
21 June 2024 | 1,185.00 | 1,197.00 | 1,178.00 | 1,179.00 | 1,179.00 | 5,300 |
20 June 2024 | 1,214.00 | 1,214.00 | 1,179.00 | 1,179.00 | 1,179.00 | 10,100 |
19 June 2024 | 1,209.00 | 1,209.00 | 1,174.00 | 1,189.00 | 1,189.00 | 6,100 |
18 June 2024 | 1,190.00 | 1,213.00 | 1,180.00 | 1,212.00 | 1,212.00 | 12,300 |
17 June 2024 | 1,150.00 | 1,178.00 | 1,150.00 | 1,171.00 | 1,171.00 | 7,000 |
14 June 2024 | 1,123.00 | 1,150.00 | 1,123.00 | 1,142.00 | 1,142.00 | 7,700 |
13 June 2024 | 1,149.00 | 1,149.00 | 1,122.00 | 1,126.00 | 1,126.00 | 6,300 |
12 June 2024 | 1,145.00 | 1,156.00 | 1,143.00 | 1,150.00 | 1,150.00 | 4,000 |
11 June 2024 | 1,154.00 | 1,165.00 | 1,146.00 | 1,151.00 | 1,151.00 | 4,000 |
10 June 2024 | 1,144.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | 4,600 |
07 June 2024 | 1,130.00 | 1,138.00 | 1,123.00 | 1,131.00 | 1,131.00 | 2,400 |
06 June 2024 | 1,116.00 | 1,131.00 | 1,116.00 | 1,131.00 | 1,131.00 | 3,000 |
05 June 2024 | 1,130.00 | 1,131.00 | 1,113.00 | 1,113.00 | 1,113.00 | 5,000 |
04 June 2024 | 1,140.00 | 1,141.00 | 1,134.00 | 1,134.00 | 1,134.00 | 2,100 |
03 June 2024 | 1,132.00 | 1,140.00 | 1,132.00 | 1,136.00 | 1,136.00 | 4,100 |
31 May 2024 | 1,113.00 | 1,130.00 | 1,113.00 | 1,121.00 | 1,121.00 | 5,200 |
30 May 2024 | 1,111.00 | 1,113.00 | 1,090.00 | 1,106.00 | 1,106.00 | 13,100 |
29 May 2024 | 1,127.00 | 1,168.00 | 1,111.00 | 1,116.00 | 1,116.00 | 36,100 |
28 May 2024 | 1,162.00 | 1,162.00 | 1,126.00 | 1,132.00 | 1,132.00 | 6,300 |
27 May 2024 | 1,168.00 | 1,179.00 | 1,153.00 | 1,161.00 | 1,161.00 | 5,200 |
24 May 2024 | 1,189.00 | 1,189.00 | 1,152.00 | 1,165.00 | 1,165.00 | 8,600 |
23 May 2024 | 1,161.00 | 1,161.00 | 1,153.00 | 1,159.00 | 1,159.00 | 8,200 |
22 May 2024 | 1,193.00 | 1,193.00 | 1,161.00 | 1,161.00 | 1,161.00 | 7,200 |
21 May 2024 | 1,199.00 | 1,199.00 | 1,163.00 | 1,163.00 | 1,163.00 | 11,700 |
20 May 2024 | 1,196.00 | 1,200.00 | 1,181.00 | 1,195.00 | 1,195.00 | 8,300 |
17 May 2024 | 1,163.00 | 1,177.00 | 1,163.00 | 1,177.00 | 1,177.00 | 13,100 |
16 May 2024 | 1,191.00 | 1,193.00 | 1,161.00 | 1,162.00 | 1,162.00 | 6,600 |
15 May 2024 | 1,206.00 | 1,213.00 | 1,186.00 | 1,187.00 | 1,187.00 | 11,700 |
14 May 2024 | 1,203.00 | 1,216.00 | 1,200.00 | 1,212.00 | 1,212.00 | 12,100 |
13 May 2024 | 1,219.00 | 1,232.00 | 1,190.00 | 1,203.00 | 1,203.00 | 37,100 |
10 May 2024 | 1,206.00 | 1,207.00 | 1,194.00 | 1,194.00 | 1,194.00 | 10,600 |
09 May 2024 | 1,199.00 | 1,201.00 | 1,185.00 | 1,197.00 | 1,197.00 | 8,000 |
08 May 2024 | 1,225.00 | 1,225.00 | 1,186.00 | 1,186.00 | 1,186.00 | 11,100 |
07 May 2024 | 1,232.00 | 1,232.00 | 1,211.00 | 1,225.00 | 1,225.00 | 10,000 |
02 May 2024 | 1,205.00 | 1,238.00 | 1,205.00 | 1,218.00 | 1,218.00 | 16,600 |
01 May 2024 | 1,215.00 | 1,219.00 | 1,195.00 | 1,205.00 | 1,205.00 | 6,200 |
30 Apr 2024 | 1,158.00 | 1,218.00 | 1,158.00 | 1,211.00 | 1,211.00 | 15,200 |
26 Apr 2024 | 1,162.00 | 1,178.00 | 1,153.00 | 1,158.00 | 1,158.00 | 49,000 |
25 Apr 2024 | 1,184.00 | 1,190.00 | 1,156.00 | 1,163.00 | 1,163.00 | 23,200 |
24 Apr 2024 | 1,205.00 | 1,214.00 | 1,189.00 | 1,189.00 | 1,189.00 | 15,500 |
23 Apr 2024 | 1,198.00 | 1,221.00 | 1,192.00 | 1,205.00 | 1,205.00 | 15,800 |
22 Apr 2024 | 1,161.00 | 1,199.00 | 1,158.00 | 1,194.00 | 1,194.00 | 22,600 |
19 Apr 2024 | 1,187.00 | 1,201.00 | 1,141.00 | 1,157.00 | 1,157.00 | 35,000 |
18 Apr 2024 | 1,192.00 | 1,208.00 | 1,188.00 | 1,200.00 | 1,200.00 | 21,200 |
17 Apr 2024 | 1,186.00 | 1,211.00 | 1,186.00 | 1,192.00 | 1,192.00 | 27,500 |
16 Apr 2024 | 1,235.00 | 1,252.00 | 1,185.00 | 1,186.00 | 1,186.00 | 48,300 |
15 Apr 2024 | 1,223.00 | 1,300.00 | 1,223.00 | 1,228.00 | 1,228.00 | 159,600 |
12 Apr 2024 | 1,210.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,222.00 | 10,500 |
11 Apr 2024 | 1,226.00 | 1,230.00 | 1,204.00 | 1,210.00 | 1,210.00 | 15,200 |
10 Apr 2024 | 1,224.00 | 1,248.00 | 1,215.00 | 1,246.00 | 1,246.00 | 11,700 |
09 Apr 2024 | 1,240.00 | 1,240.00 | 1,220.00 | 1,224.00 | 1,224.00 | 9,800 |
08 Apr 2024 | 1,198.00 | 1,235.00 | 1,198.00 | 1,224.00 | 1,224.00 | 12,000 |
05 Apr 2024 | 1,200.00 | 1,211.00 | 1,181.00 | 1,200.00 | 1,200.00 | 14,200 |
04 Apr 2024 | 1,221.00 | 1,221.00 | 1,209.00 | 1,211.00 | 1,211.00 | 2,900 |
03 Apr 2024 | 1,209.00 | 1,241.00 | 1,198.00 | 1,221.00 | 1,221.00 | 12,400 |
02 Apr 2024 | 1,256.00 | 1,256.00 | 1,218.00 | 1,223.00 | 1,223.00 | 9,400 |
01 Apr 2024 | 1,267.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 15,400 |
29 Mar 2024 | 1,255.00 | 1,284.00 | 1,255.00 | 1,261.00 | 1,261.00 | 6,500 |
28 Mar 2024 | 1,250.00 | 1,282.00 | 1,249.00 | 1,255.00 | 1,255.00 | 30,100 |
27 Mar 2024 | 1,282.00 | 1,313.00 | 1,270.00 | 1,277.00 | 1,277.00 | 68,800 |
26 Mar 2024 | 1,333.00 | 1,373.00 | 1,261.00 | 1,342.00 | 1,342.00 | 353,000 |
25 Mar 2024 | 1,146.00 | 1,150.00 | 1,131.00 | 1,137.00 | 1,137.00 | 17,900 |
22 Mar 2024 | 1,165.00 | 1,165.00 | 1,141.00 | 1,156.00 | 1,156.00 | 12,900 |
21 Mar 2024 | 1,169.00 | 1,169.00 | 1,150.00 | 1,165.00 | 1,165.00 | 15,200 |
19 Mar 2024 | 1,140.00 | 1,155.00 | 1,130.00 | 1,151.00 | 1,151.00 | 19,800 |
18 Mar 2024 | 1,164.00 | 1,174.00 | 1,147.00 | 1,149.00 | 1,149.00 | 16,200 |
15 Mar 2024 | 1,141.00 | 1,160.00 | 1,140.00 | 1,157.00 | 1,157.00 | 5,300 |
14 Mar 2024 | 1,138.00 | 1,150.00 | 1,138.00 | 1,150.00 | 1,150.00 | 7,800 |
13 Mar 2024 | 1,169.00 | 1,169.00 | 1,138.00 | 1,138.00 | 1,138.00 | 5,700 |
12 Mar 2024 | 1,129.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,160.00 | 11,000 |
11 Mar 2024 | 1,134.00 | 1,140.00 | 1,121.00 | 1,129.00 | 1,129.00 | 13,500 |
08 Mar 2024 | 1,134.00 | 1,152.00 | 1,127.00 | 1,138.00 | 1,138.00 | 21,100 |
07 Mar 2024 | 1,151.00 | 1,175.00 | 1,147.00 | 1,164.00 | 1,164.00 | 11,200 |
06 Mar 2024 | 1,150.00 | 1,164.00 | 1,131.00 | 1,150.00 | 1,150.00 | 22,400 |
05 Mar 2024 | 1,152.00 | 1,179.00 | 1,137.00 | 1,163.00 | 1,163.00 | 15,500 |
04 Mar 2024 | 1,201.00 | 1,204.00 | 1,159.00 | 1,159.00 | 1,159.00 | 36,600 |
01 Mar 2024 | 1,224.00 | 1,248.00 | 1,214.00 | 1,215.00 | 1,215.00 | 21,600 |
29 Feb 2024 | 1,202.00 | 1,240.00 | 1,196.00 | 1,224.00 | 1,224.00 | 35,600 |
28 Feb 2024 | 1,215.00 | 1,231.00 | 1,195.00 | 1,203.00 | 1,203.00 | 65,800 |
28 Feb 2024 | 15 Dividend | |||||
27 Feb 2024 | 1,240.00 | 1,287.00 | 1,235.00 | 1,284.00 | 1,269.00 | 66,700 |
26 Feb 2024 | 1,238.00 | 1,244.00 | 1,221.00 | 1,230.00 | 1,215.63 | 32,300 |
22 Feb 2024 | 1,231.00 | 1,236.00 | 1,215.00 | 1,226.00 | 1,211.68 | 23,200 |
21 Feb 2024 | 1,219.00 | 1,224.00 | 1,207.00 | 1,214.00 | 1,199.82 | 19,700 |
20 Feb 2024 | 1,207.00 | 1,237.00 | 1,207.00 | 1,226.00 | 1,211.68 | 32,400 |
19 Feb 2024 | 1,180.00 | 1,208.00 | 1,177.00 | 1,206.00 | 1,191.91 | 20,400 |
16 Feb 2024 | 1,162.00 | 1,192.00 | 1,161.00 | 1,185.00 | 1,171.16 | 21,600 |
15 Feb 2024 | 1,162.00 | 1,170.00 | 1,151.00 | 1,161.00 | 1,147.44 | 22,500 |
14 Feb 2024 | 1,167.00 | 1,175.00 | 1,163.00 | 1,169.00 | 1,155.34 | 18,500 |
13 Feb 2024 | 1,160.00 | 1,188.00 | 1,160.00 | 1,167.00 | 1,153.37 | 20,800 |
09 Feb 2024 | 1,185.00 | 1,192.00 | 1,154.00 | 1,154.00 | 1,140.52 | 33,200 |
08 Feb 2024 | 1,207.00 | 1,207.00 | 1,185.00 | 1,190.00 | 1,176.10 | 17,500 |
07 Feb 2024 | 1,195.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,191.91 | 24,900 |
06 Feb 2024 | 1,184.00 | 1,203.00 | 1,184.00 | 1,195.00 | 1,181.04 | 19,800 |
05 Feb 2024 | 1,196.00 | 1,210.00 | 1,182.00 | 1,184.00 | 1,170.17 | 23,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |