Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,188.00 | 2,266.00 | 2,188.00 | 2,260.00 | 2,260.00 | 236,534 |
27 June 2024 | 2,222.00 | 2,242.00 | 2,200.00 | 2,242.00 | 2,242.00 | 97,041 |
26 June 2024 | 2,278.00 | 2,288.00 | 2,222.00 | 2,226.00 | 2,226.00 | 185,776 |
25 June 2024 | 2,314.00 | 2,314.00 | 2,262.00 | 2,276.00 | 2,276.00 | 79,301 |
24 June 2024 | 2,284.00 | 2,296.00 | 2,248.00 | 2,290.00 | 2,290.00 | 117,270 |
21 June 2024 | 2,266.00 | 2,318.00 | 2,258.00 | 2,274.00 | 2,274.00 | 409,926 |
20 June 2024 | 2,304.00 | 2,328.00 | 2,290.00 | 2,320.00 | 2,320.00 | 216,107 |
19 June 2024 | 2,302.00 | 2,342.00 | 2,284.00 | 2,298.00 | 2,298.00 | 153,643 |
18 June 2024 | 2,338.00 | 2,354.00 | 2,314.00 | 2,340.00 | 2,340.00 | 119,419 |
17 June 2024 | 2,300.00 | 2,346.00 | 2,300.00 | 2,304.00 | 2,304.00 | 95,294 |
14 June 2024 | 2,326.00 | 2,340.00 | 2,312.00 | 2,322.00 | 2,322.00 | 92,330 |
13 June 2024 | 2,388.00 | 2,388.00 | 2,312.00 | 2,312.00 | 2,312.00 | 127,707 |
12 June 2024 | 2,296.00 | 2,380.00 | 2,280.00 | 2,380.00 | 2,380.00 | 153,223 |
11 June 2024 | 2,294.00 | 2,330.00 | 2,288.00 | 2,296.00 | 2,296.00 | 376,252 |
10 June 2024 | 2,316.00 | 2,332.00 | 2,268.00 | 2,322.00 | 2,322.00 | 122,412 |
07 June 2024 | 2,338.00 | 2,338.00 | 2,270.00 | 2,294.00 | 2,294.00 | 160,612 |
06 June 2024 | 2,316.00 | 2,332.00 | 2,286.00 | 2,286.00 | 2,286.00 | 167,799 |
05 June 2024 | 2,336.00 | 2,336.00 | 2,264.00 | 2,300.00 | 2,300.00 | 135,860 |
04 June 2024 | 2,316.00 | 2,340.00 | 2,252.00 | 2,306.00 | 2,306.00 | 238,572 |
03 June 2024 | 2,292.00 | 2,366.00 | 2,292.00 | 2,340.00 | 2,340.00 | 438,003 |
31 May 2024 | 2,324.00 | 2,334.00 | 2,300.00 | 2,328.00 | 2,328.00 | 277,621 |
30 May 2024 | 2,298.00 | 2,338.00 | 2,268.00 | 2,332.00 | 2,332.00 | 217,794 |
29 May 2024 | 2,354.00 | 2,374.00 | 2,288.00 | 2,288.00 | 2,288.00 | 288,644 |
28 May 2024 | 2,300.00 | 2,364.00 | 2,289.40 | 2,356.00 | 2,356.00 | 235,178 |
24 May 2024 | 2,212.00 | 2,286.00 | 2,212.00 | 2,286.00 | 2,286.00 | 259,893 |
23 May 2024 | 2,250.00 | 2,274.00 | 2,218.00 | 2,218.00 | 2,218.00 | 138,898 |
22 May 2024 | 2,224.00 | 2,272.00 | 2,208.00 | 2,272.00 | 2,272.00 | 98,583 |
21 May 2024 | 2,204.00 | 2,248.00 | 2,204.00 | 2,244.00 | 2,244.00 | 96,858 |
20 May 2024 | 2,202.00 | 2,266.38 | 2,202.00 | 2,256.00 | 2,256.00 | 53,048 |
17 May 2024 | 2,238.00 | 2,289.16 | 2,238.00 | 2,246.00 | 2,246.00 | 71,517 |
16 May 2024 | 2,262.00 | 2,316.00 | 2,262.00 | 2,292.00 | 2,292.00 | 142,365 |
15 May 2024 | 2,194.00 | 2,302.00 | 2,152.00 | 2,290.00 | 2,290.00 | 137,858 |
14 May 2024 | 2,162.00 | 2,230.00 | 2,162.00 | 2,204.00 | 2,204.00 | 103,258 |
13 May 2024 | 2,226.00 | 2,226.00 | 2,192.00 | 2,212.00 | 2,212.00 | 306,169 |
10 May 2024 | 2,244.00 | 2,244.00 | 2,200.00 | 2,202.00 | 2,202.00 | 160,337 |
09 May 2024 | 2,178.00 | 2,242.00 | 2,178.00 | 2,196.00 | 2,196.00 | 184,124 |
08 May 2024 | 2,208.00 | 2,246.00 | 2,202.00 | 2,218.00 | 2,218.00 | 349,424 |
07 May 2024 | 2,166.00 | 2,227.60 | 2,151.42 | 2,222.00 | 2,222.00 | 259,973 |
03 May 2024 | 2,084.00 | 2,148.00 | 2,082.97 | 2,142.00 | 2,142.00 | 226,121 |
02 May 2024 | 2,088.00 | 2,088.00 | 2,046.00 | 2,076.00 | 2,076.00 | 101,318 |
01 May 2024 | 2,066.00 | 2,072.00 | 2,034.00 | 2,040.00 | 2,040.00 | 276,551 |
30 Apr 2024 | 2,074.00 | 2,090.00 | 2,056.00 | 2,056.00 | 2,056.00 | 221,480 |
29 Apr 2024 | 2,040.00 | 2,086.00 | 2,034.00 | 2,076.00 | 2,076.00 | 670,913 |
26 Apr 2024 | 2,036.00 | 2,042.00 | 2,010.00 | 2,042.00 | 2,042.00 | 144,667 |
25 Apr 2024 | 1,988.00 | 2,032.00 | 1,980.00 | 1,992.00 | 1,992.00 | 212,753 |
25 Apr 2024 | 55 Dividend | |||||
24 Apr 2024 | 2,030.00 | 2,079.99 | 2,027.44 | 2,030.00 | 1,975.00 | 230,321 |
23 Apr 2024 | 2,024.00 | 2,086.00 | 2,024.00 | 2,080.00 | 2,023.65 | 212,722 |
22 Apr 2024 | 2,048.00 | 2,084.00 | 2,048.00 | 2,068.00 | 2,011.97 | 112,328 |
19 Apr 2024 | 2,026.00 | 2,044.00 | 2,004.00 | 2,032.00 | 1,976.95 | 95,012 |
18 Apr 2024 | 1,972.00 | 2,046.00 | 1,972.00 | 2,044.00 | 1,988.62 | 149,070 |
17 Apr 2024 | 1,992.00 | 2,028.00 | 1,981.00 | 1,981.00 | 1,927.33 | 478,104 |
16 Apr 2024 | 2,024.00 | 2,044.00 | 1,992.00 | 2,006.00 | 1,951.65 | 194,811 |
15 Apr 2024 | 2,050.00 | 2,082.00 | 2,046.00 | 2,062.00 | 2,006.13 | 102,661 |
12 Apr 2024 | 2,092.00 | 2,116.00 | 2,058.00 | 2,074.00 | 2,017.81 | 109,889 |
11 Apr 2024 | 2,050.00 | 2,102.00 | 2,038.00 | 2,074.00 | 2,017.81 | 158,737 |
10 Apr 2024 | 2,100.00 | 2,126.00 | 2,030.00 | 2,056.00 | 2,000.30 | 243,510 |
09 Apr 2024 | 2,046.00 | 2,110.00 | 2,046.00 | 2,086.00 | 2,029.48 | 84,908 |
08 Apr 2024 | 2,030.00 | 2,098.00 | 2,028.00 | 2,092.00 | 2,035.32 | 161,746 |
05 Apr 2024 | 2,152.00 | 2,152.00 | 2,054.00 | 2,060.00 | 2,004.19 | 153,315 |
04 Apr 2024 | 2,142.00 | 2,142.00 | 2,092.00 | 2,104.00 | 2,047.00 | 280,404 |
03 Apr 2024 | 2,154.00 | 2,154.00 | 2,082.00 | 2,096.00 | 2,039.21 | 157,988 |
02 Apr 2024 | 2,162.00 | 2,174.99 | 2,104.00 | 2,104.00 | 2,047.00 | 226,357 |
28 Mar 2024 | 2,140.00 | 2,180.00 | 2,128.00 | 2,168.00 | 2,109.26 | 168,578 |
27 Mar 2024 | 2,156.00 | 2,188.00 | 2,140.00 | 2,148.00 | 2,089.80 | 297,999 |
26 Mar 2024 | 2,200.00 | 2,200.00 | 2,144.00 | 2,186.00 | 2,126.77 | 160,149 |
25 Mar 2024 | 2,138.00 | 2,162.00 | 2,114.00 | 2,156.00 | 2,097.59 | 437,131 |
22 Mar 2024 | 2,204.00 | 2,204.00 | 2,118.00 | 2,132.00 | 2,074.24 | 171,834 |
21 Mar 2024 | 2,142.00 | 2,160.00 | 2,105.00 | 2,154.00 | 2,095.64 | 157,752 |
20 Mar 2024 | 2,100.00 | 2,106.00 | 2,050.00 | 2,092.00 | 2,035.32 | 217,800 |
19 Mar 2024 | 2,056.00 | 2,096.00 | 2,044.00 | 2,058.00 | 2,002.24 | 306,331 |
18 Mar 2024 | 2,022.00 | 2,108.00 | 2,022.00 | 2,092.00 | 2,035.32 | 332,234 |
15 Mar 2024 | 2,098.00 | 2,132.00 | 2,046.00 | 2,068.00 | 2,011.97 | 832,037 |
14 Mar 2024 | 2,122.00 | 2,162.00 | 2,052.00 | 2,060.00 | 2,004.19 | 339,391 |
13 Mar 2024 | 2,192.00 | 2,192.00 | 2,130.00 | 2,152.00 | 2,093.69 | 514,885 |
12 Mar 2024 | 2,160.00 | 2,160.00 | 2,106.00 | 2,146.00 | 2,087.86 | 466,813 |
11 Mar 2024 | 2,096.00 | 2,124.00 | 2,083.50 | 2,124.00 | 2,066.45 | 320,510 |
08 Mar 2024 | 1,997.00 | 2,102.00 | 1,997.00 | 2,100.00 | 2,043.10 | 661,060 |
07 Mar 2024 | 2,072.00 | 2,072.00 | 1,990.00 | 2,038.00 | 1,982.78 | 606,051 |
06 Mar 2024 | 1,998.00 | 2,068.00 | 1,998.00 | 2,024.00 | 1,969.16 | 680,416 |
05 Mar 2024 | 2,012.00 | 2,040.00 | 1,988.00 | 2,028.00 | 1,973.05 | 321,496 |
04 Mar 2024 | 1,956.00 | 2,016.00 | 1,948.00 | 2,012.00 | 1,957.49 | 335,169 |
01 Mar 2024 | 1,921.00 | 2,004.00 | 1,921.00 | 2,004.00 | 1,949.70 | 299,323 |
29 Feb 2024 | 1,943.00 | 1,954.00 | 1,913.00 | 1,924.00 | 1,871.87 | 423,745 |
28 Feb 2024 | 1,908.00 | 1,968.00 | 1,877.05 | 1,917.00 | 1,865.06 | 634,055 |
27 Feb 2024 | 1,874.00 | 1,935.00 | 1,874.00 | 1,915.00 | 1,863.12 | 519,417 |
26 Feb 2024 | 1,969.00 | 1,969.00 | 1,899.00 | 1,899.00 | 1,847.55 | 195,979 |
23 Feb 2024 | 1,966.00 | 1,971.00 | 1,934.00 | 1,946.00 | 1,893.28 | 71,961 |
22 Feb 2024 | 1,962.00 | 1,980.00 | 1,946.00 | 1,956.00 | 1,903.00 | 359,330 |
21 Feb 2024 | 1,984.00 | 1,990.00 | 1,963.00 | 1,965.00 | 1,911.76 | 160,633 |
20 Feb 2024 | 1,970.00 | 1,978.00 | 1,958.00 | 1,977.00 | 1,923.44 | 110,400 |
19 Feb 2024 | 2,032.00 | 2,032.00 | 1,964.00 | 1,985.00 | 1,931.22 | 73,844 |
16 Feb 2024 | 1,984.00 | 2,012.00 | 1,976.00 | 1,984.00 | 1,930.25 | 146,975 |
15 Feb 2024 | 1,961.00 | 1,987.00 | 1,949.78 | 1,972.00 | 1,918.57 | 181,978 |
14 Feb 2024 | 1,950.00 | 1,980.00 | 1,935.00 | 1,942.00 | 1,889.38 | 237,081 |
13 Feb 2024 | 1,993.00 | 2,002.00 | 1,937.00 | 1,950.00 | 1,897.17 | 145,588 |
12 Feb 2024 | 1,925.00 | 1,994.00 | 1,925.00 | 1,987.00 | 1,933.17 | 179,355 |
09 Feb 2024 | 1,989.00 | 2,000.00 | 1,938.00 | 1,951.00 | 1,898.14 | 241,814 |
08 Feb 2024 | 2,008.00 | 2,034.00 | 1,969.00 | 1,970.00 | 1,916.63 | 308,071 |
07 Feb 2024 | 1,993.00 | 2,050.00 | 1,993.00 | 2,002.00 | 1,947.76 | 690,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |