Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 4,601.00 | 4,793.00 | 4,601.00 | 4,748.00 | 4,748.00 | 3,914 |
27 June 2024 | 4,515.00 | 4,799.00 | 4,515.00 | 4,799.00 | 4,799.00 | 2,393 |
26 June 2024 | 4,501.00 | 4,800.00 | 4,521.00 | 4,600.00 | 4,600.00 | 7,439 |
25 June 2024 | 4,720.00 | 4,798.00 | 4,578.00 | 4,798.00 | 4,798.00 | 2,592 |
24 June 2024 | 4,690.00 | 4,702.00 | 4,690.00 | 4,691.00 | 4,691.00 | 432 |
21 June 2024 | 4,680.00 | 4,825.00 | 4,681.00 | 4,690.00 | 4,690.00 | 192,118 |
20 June 2024 | 4,825.00 | 4,825.00 | 4,714.00 | 4,800.00 | 4,800.00 | 22,414 |
19 June 2024 | 4,845.00 | 4,850.00 | 4,736.00 | 4,791.00 | 4,791.00 | 71,862 |
18 June 2024 | 4,680.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 62,201 |
14 June 2024 | 4,619.00 | 4,796.00 | 4,619.00 | 4,783.00 | 4,783.00 | 9,680 |
13 June 2024 | 4,500.00 | 4,689.00 | 4,500.00 | 4,686.00 | 4,686.00 | 4,764 |
12 June 2024 | 4,601.00 | 4,690.00 | 4,500.00 | 4,500.00 | 4,500.00 | 13,753 |
11 June 2024 | 4,797.00 | 4,699.00 | 4,511.00 | 4,600.00 | 4,600.00 | 2,194 |
10 June 2024 | 4,796.00 | 4,796.00 | 4,511.00 | 4,600.00 | 4,600.00 | 13,452 |
07 June 2024 | 4,601.00 | 4,796.00 | 4,600.00 | 4,705.00 | 4,705.00 | 20,274 |
06 June 2024 | 4,532.00 | 4,699.00 | 4,532.00 | 4,605.00 | 4,605.00 | 3,305 |
05 June 2024 | 4,500.00 | 4,688.00 | 4,500.00 | 4,688.00 | 4,688.00 | 9,428 |
05 June 2024 | 54 Dividend | |||||
04 June 2024 | 4,706.00 | 4,706.00 | 4,514.00 | 4,651.00 | 4,597.00 | 60,433 |
03 June 2024 | 4,750.00 | 4,796.00 | 4,650.00 | 4,650.00 | 4,596.01 | 100,964 |
31 May 2024 | 4,770.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,694.85 | 59,628 |
30 May 2024 | 4,825.00 | 4,825.00 | 4,771.00 | 4,800.00 | 4,744.27 | 124,329 |
28 May 2024 | 4,750.00 | 4,802.00 | 4,750.00 | 4,800.00 | 4,744.27 | 18,936 |
27 May 2024 | 4,830.00 | 4,849.00 | 4,750.00 | 4,750.00 | 4,694.85 | 24,076 |
24 May 2024 | 4,799.00 | 4,849.00 | 4,799.00 | 4,800.00 | 4,744.27 | 26,340 |
23 May 2024 | 4,750.00 | 4,799.00 | 4,728.00 | 4,799.00 | 4,743.28 | 30,067 |
22 May 2024 | 4,701.00 | 4,750.00 | 4,700.00 | 4,703.00 | 4,648.40 | 5,033 |
21 May 2024 | 4,750.00 | 4,887.00 | 4,699.00 | 4,701.00 | 4,646.42 | 20,836 |
20 May 2024 | 4,700.00 | 4,949.00 | 4,700.00 | 4,750.00 | 4,694.85 | 57,271 |
17 May 2024 | 4,381.00 | 4,686.00 | 4,450.00 | 4,650.00 | 4,596.01 | 36,122 |
16 May 2024 | 4,365.00 | 4,749.00 | 4,361.00 | 4,380.00 | 4,329.15 | 272,052 |
15 May 2024 | 4,365.00 | 4,370.00 | 4,360.00 | 4,365.00 | 4,314.32 | 75,912 |
14 May 2024 | 4,341.00 | 4,365.00 | 4,341.00 | 4,360.00 | 4,309.38 | 127,606 |
13 May 2024 | 4,362.00 | 4,365.00 | 4,360.00 | 4,360.00 | 4,309.38 | 54,416 |
10 May 2024 | 4,360.00 | 4,365.00 | 4,355.00 | 4,362.00 | 4,311.36 | 56,901 |
09 May 2024 | 4,360.00 | 4,400.00 | 4,360.00 | 4,360.00 | 4,309.38 | 120,677 |
08 May 2024 | 4,360.00 | 4,360.00 | 4,301.00 | 4,302.00 | 4,252.05 | 25,614 |
07 May 2024 | 4,300.00 | 4,365.00 | 4,220.00 | 4,362.00 | 4,311.36 | 60,039 |
06 May 2024 | 4,362.00 | 4,362.00 | 4,300.00 | 4,305.00 | 4,255.02 | 13,205 |
03 May 2024 | 4,200.00 | 4,362.00 | 4,200.00 | 4,362.00 | 4,311.36 | 61,070 |
02 May 2024 | 4,150.00 | 4,362.00 | 4,150.00 | 4,362.00 | 4,311.36 | 2,584 |
30 Apr 2024 | 4,200.00 | 4,230.00 | 4,200.00 | 4,200.00 | 4,151.24 | 18,778 |
29 Apr 2024 | 4,282.00 | 4,282.00 | 4,200.00 | 4,200.00 | 4,151.24 | 3,534 |
26 Apr 2024 | 4,100.00 | 4,300.00 | 4,100.00 | 4,292.00 | 4,242.17 | 45,597 |
25 Apr 2024 | 4,279.00 | 4,279.00 | 4,150.00 | 4,279.00 | 4,229.32 | 7,780 |
24 Apr 2024 | 4,066.00 | 4,280.00 | 4,066.00 | 4,280.00 | 4,230.31 | 73,406 |
23 Apr 2024 | 4,191.00 | 4,264.00 | 4,065.00 | 4,135.00 | 4,086.99 | 49,920 |
22 Apr 2024 | 4,150.00 | 4,249.00 | 4,101.00 | 4,190.00 | 4,141.35 | 43,439 |
19 Apr 2024 | 4,181.00 | 4,185.00 | 4,100.00 | 4,101.00 | 4,053.39 | 12,765 |
18 Apr 2024 | 4,180.00 | 4,244.00 | 4,179.00 | 4,200.00 | 4,151.24 | 3,416 |
17 Apr 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,101.82 | 17,894 |
16 Apr 2024 | 4,150.00 | 4,205.00 | 4,150.00 | 4,150.00 | 4,101.82 | 26,917 |
15 Apr 2024 | 4,150.00 | 4,245.00 | 4,150.00 | 4,245.00 | 4,195.71 | 9,285 |
12 Apr 2024 | 4,250.00 | 4,249.00 | 4,100.00 | 4,200.00 | 4,151.24 | 32,476 |
11 Apr 2024 | 4,065.00 | 4,219.00 | 4,065.00 | 4,140.00 | 4,091.93 | 48,460 |
10 Apr 2024 | 4,101.00 | 4,180.00 | 4,101.00 | 4,144.00 | 4,095.89 | 5,213 |
09 Apr 2024 | 4,225.00 | 4,279.00 | 4,019.00 | 4,145.00 | 4,096.88 | 26,716 |
08 Apr 2024 | 4,149.00 | 4,279.00 | 4,041.00 | 4,166.00 | 4,117.63 | 14,654 |
05 Apr 2024 | 3,950.00 | 4,001.00 | 3,950.00 | 4,001.00 | 3,954.55 | 2,167 |
04 Apr 2024 | 3,950.00 | 4,050.00 | 3,920.00 | 4,000.00 | 3,953.56 | 4,986 |
03 Apr 2024 | 3,999.00 | 4,050.00 | 3,920.00 | 4,000.00 | 3,953.56 | 72,274 |
02 Apr 2024 | 3,926.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,874.49 | 22,550 |
28 Mar 2024 | 4,100.00 | 4,099.00 | 3,921.00 | 4,000.00 | 3,953.56 | 5,042 |
27 Mar 2024 | 4,199.00 | 4,199.00 | 4,000.00 | 4,099.00 | 4,051.41 | 104 |
26 Mar 2024 | 4,001.00 | 4,001.00 | 3,800.00 | 4,000.00 | 3,953.56 | 125,820 |
25 Mar 2024 | 4,053.00 | 4,195.00 | 4,001.00 | 4,055.00 | 4,007.92 | 17,627 |
22 Mar 2024 | 4,053.00 | 4,139.00 | 4,003.00 | 4,054.00 | 4,006.93 | 37,460 |
20 Mar 2024 | 4,050.00 | 4,092.00 | 3,950.00 | 4,000.00 | 3,953.56 | 12,947 |
19 Mar 2024 | 3,951.00 | 4,049.00 | 3,950.00 | 3,955.00 | 3,909.08 | 3,745 |
18 Mar 2024 | 3,951.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,904.14 | 19,072 |
15 Mar 2024 | 3,821.00 | 4,050.00 | 3,821.00 | 3,951.00 | 3,905.13 | 13,857 |
14 Mar 2024 | 3,947.00 | 4,050.00 | 3,868.00 | 3,900.00 | 3,854.72 | 28,112 |
13 Mar 2024 | 3,762.00 | 4,000.00 | 3,762.00 | 3,888.00 | 3,842.86 | 33,257 |
12 Mar 2024 | 3,806.00 | 3,849.00 | 3,650.00 | 3,800.00 | 3,755.88 | 22,294 |
11 Mar 2024 | 3,800.00 | 3,949.00 | 3,801.00 | 3,800.00 | 3,755.88 | 12,686 |
08 Mar 2024 | 3,810.00 | 3,950.00 | 3,810.00 | 3,874.00 | 3,829.02 | 59,224 |
07 Mar 2024 | 3,956.00 | 3,960.00 | 3,801.00 | 3,900.00 | 3,854.72 | 46,174 |
06 Mar 2024 | 3,952.00 | 4,025.00 | 3,950.00 | 3,955.00 | 3,909.08 | 38,627 |
05 Mar 2024 | 3,923.00 | 4,010.00 | 3,923.00 | 3,988.00 | 3,941.70 | 10,112 |
04 Mar 2024 | 4,151.00 | 4,198.00 | 4,025.00 | 4,025.00 | 3,978.27 | 25,820 |
01 Mar 2024 | 4,267.00 | 4,362.00 | 4,090.00 | 4,090.00 | 4,042.51 | 49,652 |
29 Feb 2024 | 4,261.00 | 4,300.00 | 4,187.00 | 4,300.00 | 4,250.08 | 63,560 |
28 Feb 2024 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,250.08 | 1,540 |
27 Feb 2024 | 4,151.00 | 4,299.00 | 4,151.00 | 4,215.00 | 4,166.06 | 11,401 |
26 Feb 2024 | 4,299.00 | 4,299.00 | 4,215.00 | 4,263.00 | 4,213.50 | 21,824 |
23 Feb 2024 | 4,299.00 | 4,299.00 | 4,200.00 | 4,215.00 | 4,166.06 | 4,851 |
22 Feb 2024 | 4,199.00 | 4,230.00 | 4,041.00 | 4,200.00 | 4,151.24 | 20,329 |
21 Feb 2024 | 4,300.00 | 4,300.00 | 4,125.00 | 4,200.00 | 4,151.24 | 13,335 |
20 Feb 2024 | 4,301.00 | 4,361.00 | 4,251.00 | 4,300.00 | 4,250.08 | 25,740 |
19 Feb 2024 | 4,285.00 | 4,361.00 | 4,251.00 | 4,300.00 | 4,250.08 | 13,133 |
16 Feb 2024 | 4,302.00 | 4,314.00 | 4,250.00 | 4,250.00 | 4,200.66 | 81,889 |
15 Feb 2024 | 4,226.00 | 4,275.00 | 4,226.00 | 4,250.00 | 4,200.66 | 46,805 |
14 Feb 2024 | 4,247.00 | 4,298.00 | 4,225.00 | 4,225.00 | 4,175.95 | 41,276 |
14 Feb 2024 | 130 Dividend | |||||
13 Feb 2024 | 4,286.00 | 4,395.00 | 4,286.00 | 4,300.00 | 4,121.58 | 53,604 |
12 Feb 2024 | 4,240.00 | 4,319.00 | 4,201.00 | 4,286.00 | 4,108.17 | 46,969 |
09 Feb 2024 | 4,201.00 | 4,240.00 | 4,200.00 | 4,220.00 | 4,044.90 | 5,409 |
08 Feb 2024 | 4,200.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,025.73 | 21,618 |
07 Feb 2024 | 4,211.00 | 4,219.00 | 4,161.00 | 4,200.00 | 4,025.73 | 18,540 |
06 Feb 2024 | 4,219.00 | 4,222.00 | 4,160.00 | 4,210.00 | 4,035.32 | 64,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |