Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 5,062.00 | 5,100.00 | 4,898.00 | 4,925.70 | 4,925.70 | 4,893 |
04 July 2024 | 4,934.50 | 5,089.40 | 4,934.50 | 5,037.30 | 5,037.30 | 2,227 |
03 July 2024 | 5,029.95 | 5,064.00 | 4,918.25 | 4,934.60 | 4,934.60 | 2,461 |
02 July 2024 | 4,899.60 | 5,140.00 | 4,884.80 | 4,905.45 | 4,905.45 | 9,463 |
01 July 2024 | 4,768.00 | 4,928.20 | 4,715.70 | 4,861.55 | 4,861.55 | 2,346 |
28 June 2024 | 4,727.00 | 4,732.85 | 4,659.25 | 4,674.95 | 4,674.95 | 764 |
27 June 2024 | 4,706.05 | 4,784.85 | 4,680.00 | 4,688.90 | 4,688.90 | 1,526 |
26 June 2024 | 4,760.05 | 4,820.00 | 4,704.00 | 4,745.45 | 4,745.45 | 4,287 |
25 June 2024 | 4,775.95 | 4,845.00 | 4,760.05 | 4,802.55 | 4,802.55 | 3,276 |
24 June 2024 | 4,870.00 | 5,089.70 | 4,714.10 | 4,775.95 | 4,775.95 | 6,316 |
21 June 2024 | 4,649.00 | 4,800.00 | 4,649.00 | 4,776.35 | 4,776.35 | 4,143 |
20 June 2024 | 4,706.75 | 4,706.75 | 4,603.80 | 4,640.25 | 4,640.25 | 877 |
19 June 2024 | 4,787.00 | 4,787.00 | 4,592.00 | 4,614.45 | 4,614.45 | 852 |
18 June 2024 | 4,937.60 | 4,937.60 | 4,661.00 | 4,700.55 | 4,700.55 | 796 |
14 June 2024 | 4,759.95 | 4,814.95 | 4,712.10 | 4,744.00 | 4,744.00 | 2,167 |
13 June 2024 | 4,724.45 | 4,742.30 | 4,668.40 | 4,696.85 | 4,696.85 | 1,822 |
13 June 2024 | 17.5 Dividend | |||||
12 June 2024 | 4,788.00 | 4,854.25 | 4,678.00 | 4,688.50 | 4,671.00 | 996 |
11 June 2024 | 4,804.00 | 4,804.00 | 4,608.10 | 4,679.70 | 4,662.23 | 888 |
10 June 2024 | 4,634.65 | 4,721.40 | 4,580.00 | 4,625.15 | 4,607.89 | 879 |
07 June 2024 | 4,594.00 | 4,609.15 | 4,490.50 | 4,586.30 | 4,569.18 | 705 |
06 June 2024 | 4,457.30 | 4,578.15 | 4,457.30 | 4,507.35 | 4,490.53 | 1,007 |
05 June 2024 | 4,530.00 | 4,530.00 | 4,124.60 | 4,435.90 | 4,419.34 | 3,722 |
04 June 2024 | 4,790.00 | 4,790.00 | 4,177.30 | 4,406.60 | 4,390.15 | 1,366 |
03 June 2024 | 4,750.05 | 4,860.00 | 4,736.75 | 4,789.30 | 4,771.42 | 1,341 |
31 May 2024 | 4,499.00 | 4,818.00 | 4,460.75 | 4,715.80 | 4,698.20 | 1,790 |
30 May 2024 | 4,504.45 | 4,516.10 | 4,422.45 | 4,449.35 | 4,432.74 | 1,024 |
29 May 2024 | 4,539.00 | 4,604.35 | 4,438.10 | 4,474.45 | 4,457.75 | 1,273 |
28 May 2024 | 4,577.00 | 4,577.00 | 4,413.60 | 4,536.95 | 4,520.02 | 1,229 |
27 May 2024 | 4,508.05 | 4,595.65 | 4,460.00 | 4,475.10 | 4,458.40 | 1,058 |
24 May 2024 | 4,555.35 | 4,612.95 | 4,495.65 | 4,564.30 | 4,547.26 | 3,170 |
23 May 2024 | 4,630.05 | 4,661.55 | 4,525.00 | 4,556.40 | 4,539.39 | 2,746 |
22 May 2024 | 4,680.90 | 4,743.50 | 4,592.75 | 4,635.60 | 4,618.30 | 1,769 |
21 May 2024 | 4,818.75 | 4,850.65 | 4,650.00 | 4,672.00 | 4,654.56 | 3,316 |
17 May 2024 | 4,810.00 | 4,829.00 | 4,758.60 | 4,809.75 | 4,791.80 | 1,623 |
16 May 2024 | 4,877.95 | 4,877.95 | 4,760.30 | 4,806.80 | 4,788.86 | 1,358 |
15 May 2024 | 4,653.20 | 4,887.15 | 4,592.05 | 4,824.25 | 4,806.24 | 5,699 |
14 May 2024 | 4,624.95 | 4,624.95 | 4,483.35 | 4,573.95 | 4,556.88 | 1,218 |
13 May 2024 | 4,644.95 | 4,644.95 | 4,450.30 | 4,552.80 | 4,535.81 | 2,566 |
10 May 2024 | 4,538.00 | 4,590.20 | 4,502.80 | 4,568.05 | 4,551.00 | 488 |
09 May 2024 | 4,649.95 | 4,655.20 | 4,471.15 | 4,496.85 | 4,480.07 | 2,300 |
08 May 2024 | 4,345.60 | 4,635.00 | 4,320.00 | 4,609.25 | 4,592.05 | 2,592 |
07 May 2024 | 4,530.00 | 4,530.00 | 4,320.30 | 4,349.20 | 4,332.97 | 2,334 |
06 May 2024 | 4,799.95 | 4,799.95 | 4,503.70 | 4,525.45 | 4,508.56 | 4,321 |
03 May 2024 | 4,627.15 | 4,720.00 | 4,600.00 | 4,658.90 | 4,641.51 | 1,993 |
02 May 2024 | 4,520.00 | 4,625.35 | 4,478.30 | 4,609.85 | 4,592.64 | 2,105 |
30 Apr 2024 | 4,600.00 | 4,615.40 | 4,485.65 | 4,510.30 | 4,493.46 | 3,412 |
29 Apr 2024 | 4,693.85 | 4,765.00 | 4,500.00 | 4,605.30 | 4,588.11 | 8,306 |
26 Apr 2024 | 4,989.00 | 5,185.00 | 4,640.00 | 4,678.15 | 4,660.69 | 10,249 |
25 Apr 2024 | 4,674.00 | 4,970.10 | 4,673.50 | 4,930.40 | 4,912.00 | 6,253 |
24 Apr 2024 | 4,689.25 | 4,750.70 | 4,652.85 | 4,674.70 | 4,657.25 | 1,262 |
23 Apr 2024 | 4,601.05 | 4,700.00 | 4,496.35 | 4,661.00 | 4,643.60 | 2,324 |
22 Apr 2024 | 4,746.55 | 4,780.00 | 4,616.10 | 4,634.75 | 4,617.45 | 6,391 |
19 Apr 2024 | 4,461.65 | 4,750.65 | 4,460.00 | 4,660.70 | 4,643.30 | 6,464 |
18 Apr 2024 | 4,388.45 | 4,542.55 | 4,333.85 | 4,480.30 | 4,463.58 | 2,301 |
16 Apr 2024 | 4,271.30 | 4,375.15 | 4,254.95 | 4,295.55 | 4,279.52 | 1,311 |
15 Apr 2024 | 4,270.05 | 4,391.05 | 4,203.20 | 4,270.25 | 4,254.31 | 3,139 |
12 Apr 2024 | 4,391.90 | 4,391.90 | 4,326.85 | 4,346.70 | 4,330.48 | 1,815 |
10 Apr 2024 | 4,160.60 | 4,450.00 | 4,157.00 | 4,392.50 | 4,376.10 | 6,035 |
09 Apr 2024 | 4,114.30 | 4,150.00 | 4,040.00 | 4,132.50 | 4,117.08 | 3,759 |
08 Apr 2024 | 3,918.30 | 4,007.95 | 3,918.10 | 3,972.40 | 3,957.57 | 738 |
05 Apr 2024 | 3,890.00 | 3,959.00 | 3,843.10 | 3,911.45 | 3,896.85 | 1,082 |
04 Apr 2024 | 4,048.95 | 4,048.95 | 3,918.45 | 3,939.40 | 3,924.70 | 863 |
03 Apr 2024 | 3,901.00 | 3,975.00 | 3,893.45 | 3,923.85 | 3,909.20 | 1,434 |
02 Apr 2024 | 3,915.80 | 3,917.55 | 3,874.50 | 3,905.50 | 3,890.92 | 286 |
01 Apr 2024 | 3,857.45 | 3,935.70 | 3,852.00 | 3,891.70 | 3,877.17 | 839 |
28 Mar 2024 | 3,787.00 | 3,878.95 | 3,785.90 | 3,854.60 | 3,840.21 | 885 |
27 Mar 2024 | 3,839.90 | 3,839.90 | 3,696.05 | 3,739.30 | 3,725.34 | 1,134 |
26 Mar 2024 | 3,716.55 | 3,774.80 | 3,675.10 | 3,703.70 | 3,689.88 | 899 |
22 Mar 2024 | 3,764.60 | 3,782.10 | 3,703.00 | 3,724.05 | 3,710.15 | 700 |
21 Mar 2024 | 3,776.70 | 3,822.80 | 3,715.00 | 3,736.65 | 3,722.70 | 1,102 |
20 Mar 2024 | 3,615.00 | 3,750.00 | 3,615.00 | 3,740.10 | 3,726.14 | 2,149 |
19 Mar 2024 | 3,739.25 | 3,739.25 | 3,623.60 | 3,680.65 | 3,666.91 | 699 |
18 Mar 2024 | 3,692.85 | 3,742.40 | 3,610.15 | 3,714.15 | 3,700.29 | 2,486 |
15 Mar 2024 | 3,500.20 | 3,704.55 | 3,419.10 | 3,619.15 | 3,605.64 | 8,448 |
14 Mar 2024 | 3,435.45 | 3,588.30 | 3,390.95 | 3,474.75 | 3,461.78 | 3,598 |
13 Mar 2024 | 3,575.65 | 3,602.05 | 3,317.45 | 3,563.70 | 3,550.40 | 8,625 |
12 Mar 2024 | 3,644.25 | 3,694.25 | 3,524.25 | 3,604.00 | 3,590.55 | 3,803 |
11 Mar 2024 | 3,781.85 | 3,857.95 | 3,570.00 | 3,614.25 | 3,600.76 | 3,379 |
07 Mar 2024 | 3,746.75 | 3,830.00 | 3,710.60 | 3,809.95 | 3,795.73 | 2,431 |
06 Mar 2024 | 3,812.30 | 3,812.30 | 3,627.65 | 3,697.90 | 3,684.10 | 1,468 |
05 Mar 2024 | 3,752.70 | 3,839.00 | 3,712.60 | 3,812.50 | 3,798.27 | 1,355 |
04 Mar 2024 | 3,856.75 | 3,856.75 | 3,734.60 | 3,767.05 | 3,752.99 | 3,209 |
01 Mar 2024 | 3,658.75 | 3,800.00 | 3,658.75 | 3,787.85 | 3,773.71 | 1,134 |
29 Feb 2024 | 3,789.95 | 3,822.70 | 3,616.35 | 3,658.75 | 3,645.09 | 7,360 |
28 Feb 2024 | 4,049.65 | 4,049.65 | 3,906.05 | 3,927.60 | 3,912.94 | 1,278 |
27 Feb 2024 | 4,022.75 | 4,022.75 | 3,947.95 | 3,987.45 | 3,972.57 | 1,770 |
26 Feb 2024 | 3,913.55 | 4,030.00 | 3,882.65 | 3,968.95 | 3,954.14 | 2,102 |
23 Feb 2024 | 3,989.35 | 3,989.35 | 3,900.00 | 3,947.65 | 3,932.92 | 1,284 |
22 Feb 2024 | 3,937.75 | 3,992.75 | 3,832.00 | 3,920.20 | 3,905.57 | 2,775 |
21 Feb 2024 | 4,090.05 | 4,090.05 | 3,911.00 | 3,936.50 | 3,921.81 | 1,851 |
20 Feb 2024 | 4,143.05 | 4,143.10 | 3,998.40 | 4,052.55 | 4,037.42 | 2,060 |
19 Feb 2024 | 4,055.00 | 4,211.20 | 4,027.75 | 4,082.65 | 4,067.41 | 2,937 |
16 Feb 2024 | 3,923.65 | 4,100.00 | 3,921.55 | 4,084.65 | 4,069.40 | 1,972 |
15 Feb 2024 | 3,842.30 | 3,994.95 | 3,831.00 | 3,902.20 | 3,887.63 | 3,075 |
14 Feb 2024 | 3,739.15 | 3,949.00 | 3,738.70 | 3,863.10 | 3,848.68 | 2,203 |
13 Feb 2024 | 3,618.80 | 3,810.20 | 3,618.80 | 3,768.70 | 3,754.63 | 3,055 |
12 Feb 2024 | 3,855.40 | 4,008.65 | 3,545.40 | 3,580.80 | 3,567.43 | 3,309 |
09 Feb 2024 | 3,860.05 | 4,030.00 | 3,860.05 | 4,006.15 | 3,991.20 | 1,154 |
08 Feb 2024 | 3,941.45 | 4,075.00 | 3,906.25 | 3,931.20 | 3,916.53 | 1,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |