Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 865.00 | 900.00 | 860.00 | 900.00 | 900.00 | 18,111,400 |
25 June 2024 | 890.00 | 890.00 | 860.00 | 865.00 | 865.00 | 3,863,900 |
24 June 2024 | 905.00 | 915.00 | 885.00 | 885.00 | 885.00 | 4,028,500 |
21 June 2024 | 885.00 | 920.00 | 880.00 | 905.00 | 905.00 | 11,110,200 |
20 June 2024 | 850.00 | 900.00 | 850.00 | 885.00 | 885.00 | 10,456,300 |
19 June 2024 | 805.00 | 880.00 | 800.00 | 845.00 | 845.00 | 43,536,000 |
14 June 2024 | 885.00 | 895.00 | 810.00 | 810.00 | 810.00 | 32,639,300 |
13 June 2024 | 915.00 | 925.00 | 880.00 | 880.00 | 880.00 | 18,688,400 |
12 June 2024 | 970.00 | 970.00 | 875.00 | 910.00 | 910.00 | 65,004,400 |
11 June 2024 | 995.00 | 995.00 | 955.00 | 970.00 | 970.00 | 26,418,300 |
10 June 2024 | 980.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | 20,371,900 |
07 June 2024 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | 7,018,500 |
06 June 2024 | 995.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 6,389,000 |
05 June 2024 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 5,927,500 |
04 June 2024 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | 15,998,300 |
04 June 2024 | 27 Dividend | |||||
03 June 2024 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,003.00 | 10,145,900 |
31 May 2024 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 988.39 | 16,171,400 |
30 May 2024 | 1,050.00 | 1,050.00 | 985.00 | 1,015.00 | 988.39 | 21,095,000 |
29 May 2024 | 1,100.00 | 1,100.00 | 1,025.00 | 1,045.00 | 1,017.61 | 16,071,500 |
28 May 2024 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,041.95 | 4,764,400 |
27 May 2024 | 1,075.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,061.43 | 19,057,500 |
22 May 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,041.95 | 25,795,800 |
21 May 2024 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,032.21 | 40,374,900 |
20 May 2024 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,032.21 | 11,732,500 |
17 May 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,051.69 | 5,297,000 |
16 May 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,051.69 | 10,823,500 |
15 May 2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,032.21 | 18,592,100 |
14 May 2024 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,022.48 | 17,628,900 |
13 May 2024 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,007.87 | 27,799,300 |
08 May 2024 | 995.00 | 1,050.00 | 995.00 | 1,025.00 | 998.13 | 58,034,900 |
07 May 2024 | 1,040.00 | 1,040.00 | 990.00 | 995.00 | 968.92 | 52,686,800 |
06 May 2024 | 1,080.00 | 1,095.00 | 1,040.00 | 1,040.00 | 1,012.74 | 8,097,000 |
03 May 2024 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 1,051.69 | 20,336,500 |
02 May 2024 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,027.34 | 31,610,500 |
30 Apr 2024 | 1,005.00 | 1,055.00 | 995.00 | 1,050.00 | 1,022.48 | 21,928,300 |
29 Apr 2024 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 988.39 | 34,992,700 |
26 Apr 2024 | 995.00 | 1,080.00 | 965.00 | 1,000.00 | 973.79 | 122,114,500 |
25 Apr 2024 | 1,115.00 | 1,160.00 | 995.00 | 995.00 | 968.92 | 28,106,800 |
24 Apr 2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,080.90 | 7,169,300 |
23 Apr 2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,129.59 | 2,852,300 |
22 Apr 2024 | 1,140.00 | 1,165.00 | 1,115.00 | 1,115.00 | 1,085.77 | 9,371,700 |
19 Apr 2024 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,110.12 | 5,837,700 |
18 Apr 2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,175.00 | 1,144.20 | 13,235,700 |
17 Apr 2024 | 1,195.00 | 1,205.00 | 1,135.00 | 1,145.00 | 1,114.99 | 23,622,000 |
16 Apr 2024 | 1,245.00 | 1,245.00 | 1,175.00 | 1,195.00 | 1,163.67 | 16,652,300 |
05 Apr 2024 | 1,265.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,217.23 | 22,558,900 |
04 Apr 2024 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,236.71 | 6,118,700 |
03 Apr 2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,226.97 | 23,406,100 |
02 Apr 2024 | 1,285.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,265.92 | 18,628,600 |
01 Apr 2024 | 1,335.00 | 1,340.00 | 1,270.00 | 1,285.00 | 1,251.32 | 20,478,900 |
28 Mar 2024 | 1,320.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,304.87 | 16,659,300 |
27 Mar 2024 | 1,325.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,290.27 | 10,494,100 |
26 Mar 2024 | 1,340.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,290.27 | 8,762,800 |
25 Mar 2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,280.53 | 7,182,600 |
22 Mar 2024 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,265.92 | 5,330,800 |
21 Mar 2024 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,265.92 | 9,538,600 |
20 Mar 2024 | 1,305.00 | 1,325.00 | 1,275.00 | 1,325.00 | 1,290.27 | 10,316,700 |
19 Mar 2024 | 1,305.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,261.05 | 19,367,200 |
18 Mar 2024 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,265.92 | 15,757,700 |
15 Mar 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,256.18 | 23,749,500 |
14 Mar 2024 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,246.45 | 12,000,300 |
13 Mar 2024 | 1,300.00 | 1,320.00 | 1,275.00 | 1,280.00 | 1,246.45 | 24,661,700 |
08 Mar 2024 | 1,305.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,265.92 | 11,919,400 |
07 Mar 2024 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,265.92 | 22,559,500 |
06 Mar 2024 | 1,315.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,265.92 | 17,851,900 |
05 Mar 2024 | 1,335.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,280.53 | 25,024,100 |
04 Mar 2024 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,300.00 | 9,999,000 |
01 Mar 2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,338.96 | 4,023,300 |
29 Feb 2024 | 1,340.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,343.83 | 21,498,700 |
28 Feb 2024 | 1,355.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,304.87 | 16,288,000 |
27 Feb 2024 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,319.48 | 12,055,900 |
26 Feb 2024 | 1,330.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,300.00 | 17,836,100 |
23 Feb 2024 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,295.14 | 4,759,100 |
22 Feb 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,314.61 | 38,903,500 |
21 Feb 2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,280.53 | 10,551,800 |
20 Feb 2024 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,280.53 | 19,335,100 |
19 Feb 2024 | 1,305.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,246.45 | 22,723,500 |
16 Feb 2024 | 1,310.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,270.79 | 13,478,900 |
15 Feb 2024 | 1,290.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,275.66 | 34,480,400 |
13 Feb 2024 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,241.58 | 8,849,300 |
12 Feb 2024 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,241.58 | 8,011,600 |
07 Feb 2024 | 1,270.00 | 1,290.00 | 1,265.00 | 1,285.00 | 1,251.32 | 9,727,600 |
06 Feb 2024 | 1,215.00 | 1,300.00 | 1,215.00 | 1,260.00 | 1,226.97 | 54,650,400 |
05 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,183.15 | 10,324,500 |
02 Feb 2024 | 1,205.00 | 1,230.00 | 1,180.00 | 1,225.00 | 1,192.89 | 18,398,400 |
01 Feb 2024 | 1,215.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,168.54 | 6,300,000 |
31 Jan 2024 | 1,220.00 | 1,230.00 | 1,190.00 | 1,215.00 | 1,183.15 | 40,651,100 |
30 Jan 2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,188.02 | 9,833,200 |
29 Jan 2024 | 1,215.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,202.63 | 12,434,800 |
26 Jan 2024 | 1,215.00 | 1,235.00 | 1,165.00 | 1,215.00 | 1,183.15 | 14,240,000 |
25 Jan 2024 | 1,230.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,183.15 | 29,348,600 |
24 Jan 2024 | 1,220.00 | 1,250.00 | 1,205.00 | 1,230.00 | 1,197.76 | 20,896,700 |
23 Jan 2024 | 1,240.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,188.02 | 15,535,600 |
22 Jan 2024 | 1,200.00 | 1,265.00 | 1,195.00 | 1,240.00 | 1,207.50 | 30,902,100 |
19 Jan 2024 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,163.67 | 7,536,400 |
18 Jan 2024 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,173.41 | 17,816,700 |
17 Jan 2024 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,153.94 | 10,179,000 |
16 Jan 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,168.54 | 16,937,700 |
15 Jan 2024 | 1,160.00 | 1,220.00 | 1,155.00 | 1,205.00 | 1,173.41 | 35,499,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |