Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2,575.00 | 2,654.00 | 2,562.05 | 2,633.05 | 2,633.05 | 716,852 |
25 June 2024 | 2,608.00 | 2,608.00 | 2,549.20 | 2,569.70 | 2,569.70 | 680,725 |
24 June 2024 | 2,585.00 | 2,596.60 | 2,519.05 | 2,588.25 | 2,588.25 | 331,999 |
21 June 2024 | 2,637.00 | 2,650.00 | 2,579.00 | 2,590.20 | 2,590.20 | 291,043 |
20 June 2024 | 2,635.00 | 2,641.20 | 2,611.55 | 2,622.65 | 2,622.65 | 321,036 |
19 June 2024 | 2,653.00 | 2,657.20 | 2,590.55 | 2,621.55 | 2,621.55 | 226,033 |
18 June 2024 | 2,694.00 | 2,694.55 | 2,646.40 | 2,652.00 | 2,652.00 | 201,421 |
14 June 2024 | 2,664.00 | 2,714.00 | 2,651.15 | 2,661.70 | 2,661.70 | 706,685 |
14 June 2024 | 7.5 Dividend | |||||
13 June 2024 | 2,642.00 | 2,644.00 | 2,610.60 | 2,635.80 | 2,628.30 | 384,618 |
12 June 2024 | 2,565.05 | 2,639.00 | 2,551.80 | 2,624.40 | 2,616.93 | 692,186 |
11 June 2024 | 2,575.00 | 2,575.00 | 2,545.10 | 2,563.60 | 2,556.31 | 516,274 |
10 June 2024 | 2,519.45 | 2,566.00 | 2,499.10 | 2,543.10 | 2,535.86 | 425,202 |
07 June 2024 | 2,467.40 | 2,507.75 | 2,451.40 | 2,499.10 | 2,491.99 | 329,255 |
06 June 2024 | 2,431.60 | 2,506.20 | 2,431.60 | 2,453.55 | 2,446.57 | 475,470 |
05 June 2024 | 2,349.95 | 2,425.00 | 2,236.30 | 2,401.60 | 2,394.77 | 662,576 |
04 June 2024 | 2,679.95 | 2,679.95 | 2,150.00 | 2,282.05 | 2,275.56 | 1,495,201 |
03 June 2024 | 2,670.00 | 2,702.70 | 2,603.40 | 2,682.80 | 2,675.17 | 1,017,937 |
31 May 2024 | 2,515.00 | 2,570.10 | 2,498.05 | 2,546.40 | 2,539.15 | 581,377 |
30 May 2024 | 2,528.75 | 2,545.00 | 2,485.05 | 2,496.95 | 2,489.85 | 241,520 |
29 May 2024 | 2,564.95 | 2,570.00 | 2,523.85 | 2,536.50 | 2,529.28 | 463,000 |
28 May 2024 | 2,582.95 | 2,593.60 | 2,552.00 | 2,570.55 | 2,563.24 | 302,161 |
27 May 2024 | 2,615.00 | 2,624.80 | 2,572.95 | 2,585.10 | 2,577.74 | 374,739 |
24 May 2024 | 2,620.00 | 2,662.80 | 2,597.90 | 2,609.25 | 2,601.83 | 746,571 |
23 May 2024 | 2,549.80 | 2,627.95 | 2,518.10 | 2,616.40 | 2,608.96 | 789,007 |
22 May 2024 | 2,531.00 | 2,548.15 | 2,495.00 | 2,543.35 | 2,536.11 | 396,208 |
21 May 2024 | 2,525.95 | 2,559.90 | 2,482.90 | 2,527.85 | 2,520.66 | 322,930 |
17 May 2024 | 2,492.35 | 2,527.95 | 2,486.20 | 2,521.95 | 2,514.77 | 451,244 |
16 May 2024 | 2,498.80 | 2,500.35 | 2,461.10 | 2,486.10 | 2,479.03 | 444,321 |
15 May 2024 | 2,477.95 | 2,502.00 | 2,451.30 | 2,489.15 | 2,482.07 | 474,968 |
14 May 2024 | 2,375.00 | 2,469.40 | 2,375.00 | 2,463.50 | 2,456.49 | 747,111 |
13 May 2024 | 2,374.00 | 2,377.95 | 2,331.55 | 2,363.75 | 2,357.02 | 320,038 |
10 May 2024 | 2,427.00 | 2,439.75 | 2,355.45 | 2,360.15 | 2,353.43 | 547,547 |
09 May 2024 | 2,443.45 | 2,454.90 | 2,403.00 | 2,416.15 | 2,409.27 | 316,035 |
08 May 2024 | 2,436.50 | 2,455.00 | 2,421.05 | 2,439.60 | 2,432.66 | 396,644 |
07 May 2024 | 2,490.00 | 2,516.20 | 2,422.00 | 2,436.45 | 2,429.52 | 588,553 |
06 May 2024 | 2,546.00 | 2,551.40 | 2,482.00 | 2,489.50 | 2,482.42 | 477,174 |
03 May 2024 | 2,544.70 | 2,564.00 | 2,503.05 | 2,531.40 | 2,524.20 | 521,596 |
02 May 2024 | 2,544.00 | 2,552.00 | 2,521.50 | 2,529.45 | 2,522.25 | 477,663 |
30 Apr 2024 | 2,551.00 | 2,554.70 | 2,525.00 | 2,531.80 | 2,524.60 | 431,087 |
29 Apr 2024 | 2,535.00 | 2,561.50 | 2,516.05 | 2,525.40 | 2,518.21 | 725,621 |
26 Apr 2024 | 2,607.05 | 2,610.00 | 2,516.00 | 2,533.05 | 2,525.84 | 1,110,755 |
25 Apr 2024 | 2,567.90 | 2,609.55 | 2,515.50 | 2,579.60 | 2,572.26 | 2,388,925 |
24 Apr 2024 | 2,467.00 | 2,574.00 | 2,467.00 | 2,556.40 | 2,549.13 | 885,613 |
23 Apr 2024 | 2,428.00 | 2,462.80 | 2,401.30 | 2,452.60 | 2,445.62 | 450,921 |
22 Apr 2024 | 2,427.45 | 2,427.45 | 2,370.20 | 2,403.55 | 2,396.71 | 572,343 |
19 Apr 2024 | 2,396.00 | 2,416.95 | 2,368.00 | 2,405.15 | 2,398.31 | 312,710 |
18 Apr 2024 | 2,480.00 | 2,484.05 | 2,400.15 | 2,412.00 | 2,405.14 | 228,173 |
16 Apr 2024 | 2,422.10 | 2,457.00 | 2,414.00 | 2,442.65 | 2,435.70 | 287,633 |
15 Apr 2024 | 2,465.00 | 2,478.60 | 2,407.05 | 2,442.45 | 2,435.50 | 228,287 |
12 Apr 2024 | 2,524.70 | 2,532.50 | 2,460.00 | 2,468.30 | 2,461.28 | 262,400 |
10 Apr 2024 | 2,524.30 | 2,542.00 | 2,513.75 | 2,524.70 | 2,517.52 | 168,415 |
09 Apr 2024 | 2,583.00 | 2,598.30 | 2,515.00 | 2,524.30 | 2,517.12 | 441,705 |
08 Apr 2024 | 2,595.90 | 2,607.00 | 2,540.00 | 2,582.45 | 2,575.10 | 311,791 |
05 Apr 2024 | 2,615.00 | 2,628.75 | 2,564.25 | 2,575.10 | 2,567.77 | 279,335 |
04 Apr 2024 | 2,648.90 | 2,666.70 | 2,590.10 | 2,616.25 | 2,608.81 | 206,549 |
03 Apr 2024 | 2,625.00 | 2,657.00 | 2,606.00 | 2,633.95 | 2,626.46 | 331,703 |
02 Apr 2024 | 2,555.00 | 2,658.00 | 2,545.85 | 2,648.65 | 2,641.11 | 493,639 |
01 Apr 2024 | 2,510.00 | 2,555.65 | 2,497.10 | 2,544.55 | 2,537.31 | 436,532 |
28 Mar 2024 | 2,478.00 | 2,505.00 | 2,453.20 | 2,491.70 | 2,484.61 | 326,365 |
27 Mar 2024 | 2,463.95 | 2,500.00 | 2,448.55 | 2,454.10 | 2,447.12 | 357,536 |
26 Mar 2024 | 2,430.00 | 2,477.20 | 2,429.60 | 2,450.00 | 2,443.03 | 186,745 |
22 Mar 2024 | 2,439.05 | 2,458.00 | 2,415.55 | 2,443.25 | 2,436.30 | 328,757 |
21 Mar 2024 | 2,429.00 | 2,450.90 | 2,400.05 | 2,438.85 | 2,431.91 | 142,027 |
20 Mar 2024 | 2,409.05 | 2,431.45 | 2,371.05 | 2,397.70 | 2,390.88 | 218,650 |
19 Mar 2024 | 2,442.80 | 2,449.85 | 2,375.75 | 2,403.40 | 2,396.56 | 340,416 |
18 Mar 2024 | 2,480.10 | 2,480.10 | 2,393.05 | 2,441.55 | 2,434.60 | 612,586 |
15 Mar 2024 | 2,482.10 | 2,523.95 | 2,426.55 | 2,502.95 | 2,495.83 | 333,506 |
14 Mar 2024 | 2,387.00 | 2,489.30 | 2,347.20 | 2,482.10 | 2,475.04 | 350,605 |
13 Mar 2024 | 2,565.00 | 2,575.65 | 2,354.45 | 2,389.10 | 2,382.30 | 512,003 |
12 Mar 2024 | 2,642.00 | 2,659.35 | 2,550.05 | 2,561.60 | 2,554.31 | 288,886 |
11 Mar 2024 | 2,645.00 | 2,677.10 | 2,635.00 | 2,641.90 | 2,634.38 | 216,685 |
07 Mar 2024 | 2,642.00 | 2,656.85 | 2,615.30 | 2,638.80 | 2,631.29 | 149,670 |
06 Mar 2024 | 2,665.00 | 2,673.40 | 2,596.95 | 2,642.00 | 2,634.48 | 217,355 |
05 Mar 2024 | 2,705.00 | 2,705.00 | 2,660.00 | 2,668.75 | 2,661.16 | 148,918 |
04 Mar 2024 | 2,710.00 | 2,723.15 | 2,688.60 | 2,695.65 | 2,687.98 | 246,474 |
01 Mar 2024 | 2,650.00 | 2,704.85 | 2,636.35 | 2,695.45 | 2,687.78 | 295,468 |
29 Feb 2024 | 2,570.00 | 2,662.00 | 2,556.20 | 2,629.30 | 2,621.82 | 442,487 |
28 Feb 2024 | 2,669.40 | 2,683.35 | 2,567.00 | 2,573.25 | 2,565.93 | 374,995 |
27 Feb 2024 | 2,666.65 | 2,688.00 | 2,660.50 | 2,669.40 | 2,661.80 | 189,689 |
26 Feb 2024 | 2,679.10 | 2,720.00 | 2,668.05 | 2,674.65 | 2,667.04 | 416,193 |
23 Feb 2024 | 2,677.10 | 2,718.00 | 2,665.00 | 2,679.55 | 2,671.93 | 419,808 |
22 Feb 2024 | 2,676.80 | 2,687.80 | 2,636.00 | 2,680.10 | 2,672.47 | 261,578 |
21 Feb 2024 | 2,690.00 | 2,719.00 | 2,651.10 | 2,666.75 | 2,659.16 | 383,105 |
20 Feb 2024 | 2,674.00 | 2,715.00 | 2,657.20 | 2,686.70 | 2,679.06 | 459,876 |
19 Feb 2024 | 2,744.00 | 2,744.00 | 2,660.40 | 2,670.50 | 2,662.90 | 273,523 |
16 Feb 2024 | 2,649.95 | 2,746.40 | 2,642.30 | 2,720.40 | 2,712.66 | 1,169,085 |
15 Feb 2024 | 2,635.05 | 2,651.95 | 2,608.75 | 2,637.65 | 2,630.14 | 261,121 |
14 Feb 2024 | 2,599.05 | 2,646.60 | 2,585.30 | 2,619.60 | 2,612.15 | 458,027 |
13 Feb 2024 | 2,635.55 | 2,635.55 | 2,562.85 | 2,614.60 | 2,607.16 | 413,974 |
12 Feb 2024 | 2,646.00 | 2,691.45 | 2,610.50 | 2,636.35 | 2,628.85 | 785,117 |
09 Feb 2024 | 2,520.00 | 2,645.00 | 2,506.80 | 2,628.05 | 2,620.57 | 1,828,299 |
08 Feb 2024 | 2,517.10 | 2,539.95 | 2,503.35 | 2,510.85 | 2,503.71 | 190,668 |
07 Feb 2024 | 2,535.00 | 2,556.00 | 2,494.80 | 2,505.55 | 2,498.42 | 246,866 |
06 Feb 2024 | 2,485.80 | 2,533.00 | 2,469.25 | 2,528.25 | 2,521.06 | 201,246 |
05 Feb 2024 | 2,510.00 | 2,523.50 | 2,469.65 | 2,486.20 | 2,479.13 | 234,406 |
02 Feb 2024 | 2,552.80 | 2,563.90 | 2,490.00 | 2,499.45 | 2,492.34 | 240,193 |
01 Feb 2024 | 2,553.40 | 2,566.00 | 2,511.70 | 2,530.00 | 2,522.80 | 424,201 |
31 Jan 2024 | 2,514.00 | 2,584.00 | 2,469.20 | 2,544.30 | 2,537.06 | 752,943 |
30 Jan 2024 | 2,508.00 | 2,577.80 | 2,496.85 | 2,513.15 | 2,506.00 | 957,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |