Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 2,105.00 | 2,123.10 | 2,088.20 | 2,109.95 | 2,109.95 | 24,966 |
25 June 2024 | 10 Dividend | |||||
24 June 2024 | 2,109.05 | 2,150.00 | 2,076.60 | 2,107.45 | 2,097.45 | 112,635 |
21 June 2024 | 2,139.40 | 2,161.00 | 2,085.20 | 2,112.30 | 2,102.28 | 104,733 |
20 June 2024 | 2,005.75 | 2,151.90 | 2,000.60 | 2,104.00 | 2,094.02 | 390,700 |
19 June 2024 | 1,997.20 | 2,070.75 | 1,995.10 | 2,004.95 | 1,995.44 | 89,568 |
18 June 2024 | 2,033.00 | 2,033.00 | 1,990.00 | 1,993.55 | 1,984.09 | 42,407 |
14 June 2024 | 2,021.50 | 2,048.00 | 2,005.00 | 2,019.65 | 2,010.07 | 44,790 |
13 June 2024 | 2,020.00 | 2,034.00 | 2,000.80 | 2,021.50 | 2,011.91 | 36,467 |
12 June 2024 | 2,018.95 | 2,037.75 | 1,980.00 | 2,009.85 | 2,000.31 | 38,524 |
11 June 2024 | 2,009.90 | 2,021.60 | 1,969.05 | 2,014.05 | 2,004.49 | 54,083 |
10 June 2024 | 1,969.00 | 2,021.90 | 1,961.25 | 1,998.50 | 1,989.02 | 58,551 |
07 June 2024 | 1,971.85 | 1,986.65 | 1,961.50 | 1,967.90 | 1,958.56 | 20,750 |
06 June 2024 | 1,950.00 | 1,976.00 | 1,939.95 | 1,971.85 | 1,962.49 | 38,277 |
05 June 2024 | 1,863.90 | 1,937.00 | 1,826.50 | 1,930.35 | 1,921.19 | 42,422 |
04 June 2024 | 1,907.60 | 1,907.75 | 1,815.00 | 1,841.65 | 1,832.91 | 48,725 |
03 June 2024 | 1,925.00 | 1,939.95 | 1,880.00 | 1,891.85 | 1,882.87 | 33,204 |
31 May 2024 | 1,914.50 | 1,925.00 | 1,875.00 | 1,893.40 | 1,884.42 | 36,586 |
30 May 2024 | 1,924.90 | 1,933.20 | 1,909.50 | 1,913.00 | 1,903.92 | 26,386 |
29 May 2024 | 1,940.00 | 1,954.80 | 1,911.10 | 1,922.50 | 1,913.38 | 33,260 |
28 May 2024 | 1,961.65 | 1,970.80 | 1,931.00 | 1,938.70 | 1,929.50 | 27,552 |
27 May 2024 | 1,961.20 | 1,973.45 | 1,944.90 | 1,948.75 | 1,939.50 | 29,041 |
24 May 2024 | 1,950.00 | 1,983.75 | 1,950.00 | 1,960.35 | 1,951.05 | 25,900 |
23 May 2024 | 1,989.10 | 2,000.50 | 1,967.00 | 1,973.75 | 1,964.38 | 30,367 |
22 May 2024 | 1,995.65 | 2,008.65 | 1,979.00 | 1,985.10 | 1,975.68 | 27,269 |
21 May 2024 | 2,031.00 | 2,031.10 | 1,992.00 | 1,995.65 | 1,986.18 | 32,612 |
17 May 2024 | 2,000.65 | 2,024.90 | 1,993.05 | 2,014.75 | 2,005.19 | 37,623 |
16 May 2024 | 1,954.90 | 2,008.00 | 1,954.90 | 2,000.65 | 1,991.16 | 47,737 |
15 May 2024 | 1,976.45 | 1,990.00 | 1,942.10 | 1,952.05 | 1,942.79 | 32,224 |
14 May 2024 | 1,954.45 | 1,970.40 | 1,939.90 | 1,963.25 | 1,953.93 | 28,568 |
13 May 2024 | 1,980.00 | 1,996.95 | 1,935.55 | 1,948.80 | 1,939.55 | 27,246 |
10 May 2024 | 1,950.00 | 2,044.45 | 1,947.95 | 1,976.90 | 1,967.52 | 45,016 |
09 May 2024 | 2,109.00 | 2,111.10 | 1,982.35 | 1,999.40 | 1,989.91 | 197,415 |
08 May 2024 | 2,004.00 | 2,142.10 | 1,962.05 | 2,099.90 | 2,089.94 | 192,893 |
07 May 2024 | 2,016.00 | 2,022.50 | 1,988.00 | 2,004.00 | 1,994.49 | 29,560 |
06 May 2024 | 2,046.40 | 2,070.00 | 2,010.00 | 2,021.00 | 2,011.41 | 27,421 |
03 May 2024 | 2,050.00 | 2,098.00 | 2,028.00 | 2,046.40 | 2,036.69 | 26,502 |
02 May 2024 | 2,020.00 | 2,047.15 | 2,019.95 | 2,028.50 | 2,018.87 | 22,753 |
30 Apr 2024 | 2,078.00 | 2,079.00 | 2,039.95 | 2,045.15 | 2,035.45 | 29,683 |
29 Apr 2024 | 2,100.00 | 2,100.00 | 2,058.10 | 2,070.25 | 2,060.43 | 25,067 |
26 Apr 2024 | 2,072.70 | 2,100.05 | 2,069.95 | 2,077.25 | 2,067.39 | 26,027 |
25 Apr 2024 | 2,110.00 | 2,112.00 | 2,065.00 | 2,072.65 | 2,062.81 | 33,083 |
24 Apr 2024 | 2,138.90 | 2,148.00 | 2,090.30 | 2,099.40 | 2,089.44 | 33,525 |
23 Apr 2024 | 2,026.10 | 2,130.00 | 2,026.10 | 2,111.15 | 2,101.13 | 112,367 |
22 Apr 2024 | 2,044.00 | 2,057.80 | 2,017.00 | 2,020.55 | 2,010.96 | 32,342 |
19 Apr 2024 | 2,042.00 | 2,042.00 | 2,010.00 | 2,026.45 | 2,016.83 | 23,662 |
18 Apr 2024 | 2,071.10 | 2,096.85 | 2,042.05 | 2,049.10 | 2,039.38 | 35,962 |
16 Apr 2024 | 2,045.05 | 2,077.30 | 2,035.55 | 2,051.10 | 2,041.37 | 37,702 |
15 Apr 2024 | 2,115.00 | 2,115.95 | 2,028.00 | 2,060.40 | 2,050.62 | 57,261 |
12 Apr 2024 | 2,155.00 | 2,162.90 | 2,120.20 | 2,131.45 | 2,121.34 | 67,327 |
10 Apr 2024 | 2,116.35 | 2,177.00 | 2,090.55 | 2,140.70 | 2,130.54 | 128,073 |
09 Apr 2024 | 2,080.00 | 2,186.00 | 2,070.00 | 2,113.80 | 2,103.77 | 209,397 |
08 Apr 2024 | 2,119.90 | 2,124.00 | 2,067.05 | 2,080.00 | 2,070.13 | 58,861 |
05 Apr 2024 | 2,138.00 | 2,148.00 | 2,088.40 | 2,103.60 | 2,093.62 | 265,432 |
04 Apr 2024 | 1,980.00 | 2,199.00 | 1,961.35 | 2,159.20 | 2,148.95 | 1,497,665 |
03 Apr 2024 | 1,924.05 | 1,955.65 | 1,915.65 | 1,948.15 | 1,938.91 | 51,874 |
02 Apr 2024 | 1,915.00 | 1,949.00 | 1,904.40 | 1,921.10 | 1,911.98 | 59,416 |
01 Apr 2024 | 1,825.00 | 1,915.90 | 1,820.50 | 1,902.05 | 1,893.02 | 109,397 |
28 Mar 2024 | 1,842.35 | 1,871.30 | 1,808.00 | 1,813.95 | 1,805.34 | 132,096 |
27 Mar 2024 | 1,889.35 | 1,915.00 | 1,825.00 | 1,842.35 | 1,833.61 | 127,579 |
26 Mar 2024 | 1,927.00 | 1,945.10 | 1,875.05 | 1,885.60 | 1,876.65 | 120,002 |
22 Mar 2024 | 1,919.00 | 1,983.55 | 1,919.00 | 1,945.55 | 1,936.32 | 89,165 |
21 Mar 2024 | 1,933.00 | 1,950.00 | 1,913.00 | 1,918.85 | 1,909.74 | 48,158 |
20 Mar 2024 | 1,974.90 | 1,979.95 | 1,910.00 | 1,913.60 | 1,904.52 | 47,084 |
19 Mar 2024 | 1,980.00 | 1,993.85 | 1,960.00 | 1,961.00 | 1,951.69 | 32,543 |
18 Mar 2024 | 1,981.85 | 2,011.00 | 1,975.00 | 1,981.20 | 1,971.80 | 29,882 |
15 Mar 2024 | 1,965.00 | 2,013.45 | 1,965.00 | 1,981.80 | 1,972.40 | 38,612 |
14 Mar 2024 | 1,975.10 | 2,020.05 | 1,957.05 | 1,966.70 | 1,957.37 | 65,686 |
13 Mar 2024 | 2,021.05 | 2,064.90 | 1,966.20 | 1,975.10 | 1,965.73 | 77,925 |
12 Mar 2024 | 2,110.10 | 2,131.95 | 2,038.00 | 2,040.05 | 2,030.37 | 70,902 |
11 Mar 2024 | 2,138.20 | 2,152.75 | 2,100.00 | 2,103.60 | 2,093.62 | 47,744 |
07 Mar 2024 | 2,151.05 | 2,187.85 | 2,135.00 | 2,138.25 | 2,128.10 | 55,133 |
06 Mar 2024 | 2,240.00 | 2,257.95 | 2,150.75 | 2,168.50 | 2,158.21 | 78,536 |
05 Mar 2024 | 2,122.00 | 2,264.00 | 2,120.85 | 2,227.50 | 2,216.93 | 296,114 |
04 Mar 2024 | 2,151.90 | 2,160.00 | 2,121.85 | 2,124.30 | 2,114.22 | 33,154 |
01 Mar 2024 | 2,145.00 | 2,171.00 | 2,120.95 | 2,124.05 | 2,113.97 | 42,779 |
29 Feb 2024 | 2,153.55 | 2,169.30 | 2,138.95 | 2,143.45 | 2,133.28 | 33,139 |
28 Feb 2024 | 2,157.00 | 2,174.20 | 2,133.00 | 2,153.50 | 2,143.28 | 23,153 |
27 Feb 2024 | 2,160.00 | 2,180.85 | 2,151.00 | 2,155.60 | 2,145.37 | 21,123 |
26 Feb 2024 | 2,180.50 | 2,196.00 | 2,152.00 | 2,156.85 | 2,146.62 | 50,704 |
23 Feb 2024 | 2,217.15 | 2,218.00 | 2,178.00 | 2,181.95 | 2,171.60 | 30,535 |
22 Feb 2024 | 2,215.05 | 2,224.95 | 2,187.00 | 2,202.80 | 2,192.35 | 20,109 |
21 Feb 2024 | 2,215.05 | 2,233.00 | 2,201.15 | 2,212.75 | 2,202.25 | 25,308 |
20 Feb 2024 | 2,223.00 | 2,239.85 | 2,205.00 | 2,208.70 | 2,198.22 | 23,003 |
19 Feb 2024 | 2,235.15 | 2,269.00 | 2,216.75 | 2,223.50 | 2,212.95 | 36,220 |
16 Feb 2024 | 2,200.60 | 2,246.00 | 2,200.60 | 2,220.70 | 2,210.16 | 36,926 |
15 Feb 2024 | 2,229.65 | 2,250.00 | 2,191.75 | 2,197.65 | 2,187.22 | 26,797 |
14 Feb 2024 | 2,152.00 | 2,219.00 | 2,152.00 | 2,208.90 | 2,198.42 | 18,998 |
13 Feb 2024 | 2,175.00 | 2,215.00 | 2,153.15 | 2,204.15 | 2,193.69 | 31,743 |
12 Feb 2024 | 2,225.00 | 2,250.00 | 2,157.00 | 2,167.20 | 2,156.92 | 38,588 |
09 Feb 2024 | 2,230.00 | 2,231.00 | 2,180.00 | 2,218.15 | 2,207.62 | 38,027 |
08 Feb 2024 | 2,243.15 | 2,282.85 | 2,190.80 | 2,217.05 | 2,206.53 | 44,963 |
07 Feb 2024 | 2,280.00 | 2,284.30 | 2,235.05 | 2,243.15 | 2,232.51 | 34,197 |
06 Feb 2024 | 2,235.10 | 2,280.55 | 2,222.05 | 2,263.25 | 2,252.51 | 49,671 |
05 Feb 2024 | 2,308.65 | 2,322.00 | 2,210.00 | 2,221.10 | 2,210.56 | 79,411 |
02 Feb 2024 | 2,399.00 | 2,399.00 | 2,260.00 | 2,308.65 | 2,297.70 | 71,118 |
01 Feb 2024 | 2,338.00 | 2,379.00 | 2,325.05 | 2,363.30 | 2,352.09 | 33,905 |
31 Jan 2024 | 2,274.00 | 2,399.00 | 2,274.00 | 2,380.85 | 2,369.55 | 121,517 |
30 Jan 2024 | 2,275.00 | 2,297.00 | 2,256.95 | 2,271.75 | 2,260.97 | 39,649 |
29 Jan 2024 | 2,266.70 | 2,283.40 | 2,255.00 | 2,261.10 | 2,250.37 | 29,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |