Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1,242.00 | 1,242.00 | 1,190.00 | 1,208.00 | 1,208.00 | 95,626 |
13 June 2024 | 1,242.00 | 1,254.00 | 1,208.60 | 1,218.00 | 1,218.00 | 86,911 |
12 June 2024 | 1,244.00 | 1,244.00 | 1,208.00 | 1,242.00 | 1,242.00 | 152,956 |
11 June 2024 | 1,208.00 | 1,250.00 | 1,206.00 | 1,210.00 | 1,210.00 | 69,227 |
10 June 2024 | 1,260.00 | 1,274.00 | 1,224.00 | 1,232.00 | 1,232.00 | 59,480 |
07 June 2024 | 1,234.00 | 1,265.22 | 1,234.00 | 1,250.00 | 1,250.00 | 113,089 |
06 June 2024 | 1,250.00 | 1,278.00 | 1,232.00 | 1,262.00 | 1,262.00 | 134,596 |
05 June 2024 | 1,292.00 | 1,308.00 | 1,256.00 | 1,256.00 | 1,256.00 | 210,815 |
04 June 2024 | 1,264.00 | 1,288.00 | 1,256.00 | 1,286.00 | 1,286.00 | 121,158 |
03 June 2024 | 1,290.00 | 1,306.00 | 1,272.00 | 1,272.00 | 1,272.00 | 104,690 |
31 May 2024 | 1,328.00 | 1,328.00 | 1,278.00 | 1,290.00 | 1,290.00 | 175,003 |
30 May 2024 | 1,342.00 | 1,342.00 | 1,307.29 | 1,320.00 | 1,320.00 | 176,287 |
30 May 2024 | 31.3 Dividend | |||||
29 May 2024 | 1,368.00 | 1,378.00 | 1,340.00 | 1,348.00 | 1,316.70 | 119,006 |
28 May 2024 | 1,396.00 | 1,396.00 | 1,354.00 | 1,354.00 | 1,322.56 | 133,395 |
24 May 2024 | 1,390.00 | 1,390.00 | 1,332.00 | 1,362.00 | 1,330.37 | 106,076 |
23 May 2024 | 1,310.00 | 1,370.00 | 1,297.38 | 1,370.00 | 1,338.19 | 636,758 |
22 May 2024 | 1,316.00 | 1,335.29 | 1,302.00 | 1,306.00 | 1,275.68 | 190,025 |
21 May 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,301.07 | 102,560 |
20 May 2024 | 1,366.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,318.65 | 301,564 |
17 May 2024 | 1,362.00 | 1,370.00 | 1,328.00 | 1,358.00 | 1,326.47 | 170,877 |
16 May 2024 | 1,384.00 | 1,388.00 | 1,344.00 | 1,374.00 | 1,342.10 | 331,996 |
15 May 2024 | 1,248.00 | 1,376.00 | 1,210.00 | 1,376.00 | 1,344.05 | 459,529 |
14 May 2024 | 1,170.00 | 1,170.00 | 1,132.00 | 1,136.00 | 1,109.62 | 139,658 |
13 May 2024 | 1,174.00 | 1,174.00 | 1,130.00 | 1,140.00 | 1,113.53 | 158,243 |
10 May 2024 | 1,172.00 | 1,172.00 | 1,134.00 | 1,144.00 | 1,117.44 | 161,241 |
09 May 2024 | 1,126.00 | 1,162.00 | 1,126.00 | 1,132.00 | 1,105.72 | 103,844 |
08 May 2024 | 1,132.00 | 1,150.00 | 1,128.51 | 1,150.00 | 1,123.30 | 122,246 |
07 May 2024 | 1,120.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,115.48 | 135,614 |
03 May 2024 | 1,148.00 | 1,148.00 | 1,102.00 | 1,120.00 | 1,093.99 | 146,450 |
02 May 2024 | 1,130.00 | 1,130.35 | 1,106.00 | 1,132.00 | 1,105.72 | 238,988 |
01 May 2024 | 1,100.00 | 1,110.00 | 1,086.26 | 1,110.00 | 1,084.23 | 106,909 |
30 Apr 2024 | 1,122.00 | 1,126.00 | 1,090.00 | 1,104.00 | 1,078.37 | 156,095 |
29 Apr 2024 | 1,062.00 | 1,094.00 | 1,062.00 | 1,094.00 | 1,068.60 | 175,351 |
26 Apr 2024 | 1,050.00 | 1,066.00 | 1,036.00 | 1,066.00 | 1,041.25 | 356,545 |
25 Apr 2024 | 1,060.00 | 1,076.00 | 1,046.00 | 1,046.00 | 1,021.71 | 180,355 |
24 Apr 2024 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,035.39 | 58,772 |
23 Apr 2024 | 1,052.00 | 1,088.00 | 1,042.00 | 1,078.00 | 1,052.97 | 141,205 |
22 Apr 2024 | 1,042.00 | 1,056.00 | 1,028.00 | 1,052.00 | 1,027.57 | 256,749 |
19 Apr 2024 | 1,024.00 | 1,044.40 | 1,024.00 | 1,034.00 | 1,009.99 | 109,249 |
18 Apr 2024 | 1,044.00 | 1,048.00 | 1,034.00 | 1,046.00 | 1,021.71 | 109,585 |
17 Apr 2024 | 1,042.00 | 1,080.00 | 1,036.00 | 1,038.00 | 1,013.90 | 140,043 |
16 Apr 2024 | 1,068.00 | 1,075.86 | 1,052.00 | 1,052.00 | 1,027.57 | 154,322 |
15 Apr 2024 | 1,104.00 | 1,114.00 | 1,078.00 | 1,080.00 | 1,054.92 | 223,698 |
12 Apr 2024 | 1,092.00 | 1,106.00 | 1,063.20 | 1,106.00 | 1,080.32 | 232,348 |
11 Apr 2024 | 1,108.00 | 1,108.00 | 1,060.00 | 1,070.00 | 1,045.16 | 353,531 |
10 Apr 2024 | 1,088.00 | 1,090.00 | 1,068.00 | 1,082.00 | 1,056.88 | 200,102 |
09 Apr 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,078.00 | 1,052.97 | 272,329 |
08 Apr 2024 | 1,080.00 | 1,082.00 | 1,066.00 | 1,074.00 | 1,049.06 | 113,207 |
05 Apr 2024 | 1,054.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,039.29 | 424,709 |
04 Apr 2024 | 1,054.00 | 1,058.02 | 1,037.04 | 1,050.00 | 1,025.62 | 305,445 |
03 Apr 2024 | 1,080.00 | 1,080.00 | 1,028.00 | 1,054.00 | 1,029.53 | 322,359 |
02 Apr 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,036.00 | 1,011.94 | 141,580 |
28 Mar 2024 | 1,052.00 | 1,076.00 | 1,036.00 | 1,048.00 | 1,023.67 | 158,622 |
27 Mar 2024 | 1,080.00 | 1,080.00 | 1,042.00 | 1,044.00 | 1,019.76 | 108,299 |
26 Mar 2024 | 1,032.00 | 1,058.00 | 1,020.00 | 1,058.00 | 1,033.43 | 163,801 |
25 Mar 2024 | 1,032.00 | 1,036.00 | 1,012.00 | 1,028.00 | 1,004.13 | 71,803 |
22 Mar 2024 | 1,024.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,009.99 | 94,183 |
21 Mar 2024 | 1,032.00 | 1,032.01 | 1,006.00 | 1,018.00 | 994.36 | 553,209 |
20 Mar 2024 | 1,032.00 | 1,036.00 | 1,014.00 | 1,020.00 | 996.32 | 144,980 |
19 Mar 2024 | 1,006.00 | 1,030.00 | 994.00 | 1,030.00 | 1,006.08 | 184,017 |
18 Mar 2024 | 1,004.00 | 1,010.74 | 997.00 | 1,006.00 | 982.64 | 198,364 |
15 Mar 2024 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 976.78 | 406,039 |
14 Mar 2024 | 1,016.00 | 1,020.00 | 998.00 | 1,000.00 | 976.78 | 188,717 |
13 Mar 2024 | 1,020.00 | 1,020.00 | 993.00 | 1,012.00 | 988.50 | 176,373 |
12 Mar 2024 | 1,006.00 | 1,024.00 | 996.45 | 1,016.00 | 992.41 | 147,003 |
11 Mar 2024 | 1,016.00 | 1,016.00 | 992.13 | 1,002.00 | 978.73 | 199,125 |
08 Mar 2024 | 1,012.00 | 1,019.00 | 994.00 | 1,000.00 | 976.78 | 120,252 |
07 Mar 2024 | 966.00 | 1,006.00 | 966.00 | 1,006.00 | 982.64 | 196,810 |
06 Mar 2024 | 935.00 | 968.00 | 933.00 | 968.00 | 945.52 | 386,540 |
05 Mar 2024 | 928.00 | 945.00 | 915.00 | 939.00 | 917.20 | 596,485 |
04 Mar 2024 | 875.00 | 882.00 | 871.00 | 875.00 | 854.68 | 72,559 |
01 Mar 2024 | 850.00 | 875.00 | 850.00 | 875.00 | 854.68 | 376,591 |
29 Feb 2024 | 862.00 | 881.00 | 860.00 | 865.00 | 844.92 | 185,171 |
28 Feb 2024 | 868.00 | 869.00 | 851.97 | 863.00 | 842.96 | 50,212 |
27 Feb 2024 | 855.00 | 872.50 | 841.00 | 869.00 | 848.82 | 143,345 |
26 Feb 2024 | 836.00 | 852.00 | 835.00 | 841.00 | 821.47 | 99,584 |
23 Feb 2024 | 850.00 | 860.00 | 834.00 | 840.00 | 820.50 | 117,395 |
22 Feb 2024 | 840.00 | 841.00 | 821.87 | 841.00 | 821.47 | 1,317,890 |
21 Feb 2024 | 853.00 | 864.00 | 827.00 | 834.00 | 814.63 | 75,625 |
20 Feb 2024 | 830.00 | 836.00 | 825.00 | 829.00 | 809.75 | 83,546 |
19 Feb 2024 | 832.00 | 842.00 | 829.00 | 829.00 | 809.75 | 60,318 |
16 Feb 2024 | 834.00 | 865.00 | 826.00 | 834.00 | 814.63 | 58,336 |
15 Feb 2024 | 875.00 | 875.00 | 825.00 | 834.00 | 814.63 | 89,775 |
14 Feb 2024 | 848.00 | 852.50 | 837.00 | 840.00 | 820.50 | 76,154 |
13 Feb 2024 | 850.00 | 861.00 | 840.00 | 852.00 | 832.22 | 32,892 |
12 Feb 2024 | 851.00 | 874.00 | 849.00 | 853.00 | 833.19 | 25,900 |
09 Feb 2024 | 866.00 | 866.00 | 832.00 | 853.00 | 833.19 | 94,398 |
08 Feb 2024 | 869.00 | 869.00 | 847.00 | 850.00 | 830.26 | 35,135 |
07 Feb 2024 | 847.00 | 869.00 | 847.00 | 852.00 | 832.22 | 48,293 |
06 Feb 2024 | 855.00 | 864.00 | 843.00 | 859.00 | 839.05 | 65,655 |
05 Feb 2024 | 855.00 | 875.00 | 850.00 | 862.00 | 841.98 | 57,672 |
02 Feb 2024 | 880.00 | 881.00 | 863.00 | 875.00 | 854.68 | 62,241 |
01 Feb 2024 | 862.00 | 889.00 | 857.00 | 857.00 | 837.10 | 43,310 |
31 Jan 2024 | 876.00 | 882.00 | 867.00 | 874.00 | 853.71 | 75,385 |
30 Jan 2024 | 880.00 | 884.70 | 869.76 | 880.00 | 859.57 | 48,034 |
29 Jan 2024 | 875.00 | 882.00 | 872.00 | 879.00 | 858.59 | 41,334 |
26 Jan 2024 | 887.00 | 888.00 | 855.00 | 880.00 | 859.57 | 35,837 |
25 Jan 2024 | 880.00 | 887.00 | 871.44 | 887.00 | 866.40 | 73,670 |
24 Jan 2024 | 865.00 | 877.00 | 851.04 | 871.00 | 850.78 | 44,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |