Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,525.00 | 2,590.00 | 2,520.00 | 2,535.00 | 2,535.00 | 133,825 |
27 June 2024 | 2,575.00 | 2,640.00 | 2,535.00 | 2,565.00 | 2,565.00 | 50,021 |
26 June 2024 | 2,615.00 | 2,630.00 | 2,570.00 | 2,570.00 | 2,570.00 | 179,533 |
25 June 2024 | 2,650.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | 35,409 |
24 June 2024 | 2,525.00 | 2,625.00 | 2,525.00 | 2,625.00 | 2,625.00 | 69,495 |
21 June 2024 | 2,615.00 | 2,635.00 | 2,580.00 | 2,595.00 | 2,595.00 | 135,907 |
20 June 2024 | 2,705.00 | 2,705.00 | 2,593.50 | 2,610.00 | 2,610.00 | 92,508 |
19 June 2024 | 2,620.00 | 2,665.00 | 2,617.50 | 2,630.00 | 2,630.00 | 118,081 |
18 June 2024 | 2,525.00 | 2,630.00 | 2,525.00 | 2,630.00 | 2,630.00 | 130,676 |
17 June 2024 | 2,515.00 | 2,595.00 | 2,515.00 | 2,570.00 | 2,570.00 | 324,674 |
14 June 2024 | 2,590.00 | 2,595.00 | 2,560.00 | 2,565.00 | 2,565.00 | 67,534 |
13 June 2024 | 2,630.00 | 2,630.00 | 2,570.00 | 2,585.00 | 2,585.00 | 87,224 |
12 June 2024 | 2,500.00 | 2,600.00 | 2,500.00 | 2,580.00 | 2,580.00 | 136,613 |
11 June 2024 | 2,600.00 | 2,600.00 | 2,520.00 | 2,550.00 | 2,550.00 | 64,842 |
10 June 2024 | 2,600.00 | 2,600.00 | 2,560.00 | 2,575.00 | 2,575.00 | 61,824 |
07 June 2024 | 2,565.00 | 2,590.00 | 2,555.00 | 2,575.00 | 2,575.00 | 54,246 |
06 June 2024 | 2,575.00 | 2,580.00 | 2,525.00 | 2,565.00 | 2,565.00 | 65,429 |
05 June 2024 | 2,470.00 | 2,575.00 | 2,470.00 | 2,545.00 | 2,545.00 | 113,471 |
04 June 2024 | 2,500.00 | 2,560.00 | 2,500.00 | 2,535.00 | 2,535.00 | 84,051 |
03 June 2024 | 2,550.00 | 2,605.00 | 2,495.00 | 2,540.00 | 2,540.00 | 247,892 |
31 May 2024 | 2,525.00 | 2,585.00 | 2,475.00 | 2,520.00 | 2,520.00 | 296,941 |
30 May 2024 | 2,470.00 | 2,535.00 | 2,445.00 | 2,525.00 | 2,525.00 | 155,357 |
29 May 2024 | 2,480.00 | 2,510.00 | 2,455.00 | 2,480.00 | 2,480.00 | 158,798 |
28 May 2024 | 2,500.00 | 2,539.75 | 2,480.00 | 2,480.00 | 2,480.00 | 171,073 |
24 May 2024 | 2,500.00 | 2,530.00 | 2,465.00 | 2,530.00 | 2,530.00 | 80,055 |
23 May 2024 | 2,475.00 | 2,505.00 | 2,460.00 | 2,500.00 | 2,500.00 | 108,746 |
22 May 2024 | 2,435.00 | 2,495.00 | 2,425.00 | 2,485.00 | 2,485.00 | 50,633 |
21 May 2024 | 2,430.00 | 2,480.00 | 2,420.00 | 2,455.00 | 2,455.00 | 86,695 |
20 May 2024 | 2,425.00 | 2,450.00 | 2,375.00 | 2,440.00 | 2,440.00 | 37,476 |
17 May 2024 | 2,405.00 | 2,440.00 | 2,385.00 | 2,420.00 | 2,420.00 | 48,271 |
16 May 2024 | 2,460.00 | 2,465.00 | 2,400.00 | 2,415.00 | 2,415.00 | 52,100 |
15 May 2024 | 2,480.00 | 2,480.00 | 2,405.00 | 2,455.00 | 2,455.00 | 45,902 |
14 May 2024 | 2,400.00 | 2,430.00 | 2,325.09 | 2,430.00 | 2,430.00 | 48,137 |
13 May 2024 | 2,420.00 | 2,435.00 | 2,394.20 | 2,415.00 | 2,415.00 | 54,009 |
10 May 2024 | 2,470.00 | 2,470.00 | 2,420.00 | 2,420.00 | 2,420.00 | 64,083 |
09 May 2024 | 2,460.00 | 2,460.00 | 2,400.30 | 2,425.00 | 2,425.00 | 34,754 |
08 May 2024 | 2,435.00 | 2,447.50 | 2,390.00 | 2,425.00 | 2,425.00 | 83,573 |
07 May 2024 | 2,375.00 | 2,495.00 | 2,365.00 | 2,425.00 | 2,425.00 | 82,877 |
03 May 2024 | 2,345.00 | 2,365.00 | 2,315.00 | 2,355.00 | 2,355.00 | 76,406 |
02 May 2024 | 2,305.00 | 2,335.00 | 2,250.00 | 2,335.00 | 2,335.00 | 157,673 |
01 May 2024 | 2,260.00 | 2,300.00 | 2,245.00 | 2,250.00 | 2,250.00 | 88,537 |
30 Apr 2024 | 2,280.00 | 2,300.00 | 2,255.00 | 2,265.00 | 2,265.00 | 176,304 |
29 Apr 2024 | 2,320.00 | 2,320.00 | 2,250.00 | 2,265.00 | 2,265.00 | 120,192 |
26 Apr 2024 | 2,255.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 112,416 |
25 Apr 2024 | 2,370.00 | 2,370.00 | 2,170.00 | 2,255.00 | 2,255.00 | 308,987 |
25 Apr 2024 | 78 Dividend | |||||
24 Apr 2024 | 2,350.00 | 2,350.00 | 2,280.00 | 2,290.00 | 2,212.00 | 87,269 |
23 Apr 2024 | 2,310.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,250.64 | 138,514 |
22 Apr 2024 | 2,290.00 | 2,315.00 | 2,280.00 | 2,295.00 | 2,216.83 | 129,583 |
19 Apr 2024 | 2,285.00 | 2,329.00 | 2,230.00 | 2,270.00 | 2,192.68 | 32,452 |
18 Apr 2024 | 2,305.00 | 2,310.00 | 2,247.50 | 2,285.00 | 2,207.17 | 26,524 |
17 Apr 2024 | 2,230.00 | 2,300.00 | 2,230.00 | 2,265.00 | 2,187.85 | 52,978 |
16 Apr 2024 | 2,260.00 | 2,267.00 | 2,225.00 | 2,255.00 | 2,178.19 | 44,991 |
15 Apr 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,285.00 | 2,207.17 | 72,136 |
12 Apr 2024 | 2,330.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,207.17 | 52,048 |
11 Apr 2024 | 2,260.00 | 2,345.00 | 2,220.00 | 2,265.00 | 2,187.85 | 51,854 |
10 Apr 2024 | 2,265.00 | 2,265.00 | 2,220.00 | 2,230.00 | 2,154.04 | 49,082 |
09 Apr 2024 | 2,200.00 | 2,310.00 | 2,200.00 | 2,240.00 | 2,163.70 | 73,778 |
08 Apr 2024 | 2,290.00 | 2,335.00 | 2,205.00 | 2,265.00 | 2,187.85 | 107,515 |
05 Apr 2024 | 2,255.00 | 2,385.00 | 2,245.10 | 2,270.00 | 2,192.68 | 55,716 |
04 Apr 2024 | 2,295.00 | 2,305.00 | 2,266.20 | 2,285.00 | 2,207.17 | 182,515 |
03 Apr 2024 | 2,345.00 | 2,435.00 | 2,270.00 | 2,290.00 | 2,212.00 | 81,176 |
02 Apr 2024 | 2,325.00 | 2,417.40 | 2,280.00 | 2,300.00 | 2,221.66 | 87,128 |
28 Mar 2024 | 2,325.00 | 2,344.90 | 2,310.00 | 2,320.00 | 2,240.98 | 53,358 |
27 Mar 2024 | 2,310.00 | 2,335.00 | 2,300.00 | 2,335.00 | 2,255.47 | 238,071 |
26 Mar 2024 | 2,310.00 | 2,330.00 | 2,284.49 | 2,305.00 | 2,226.49 | 148,030 |
25 Mar 2024 | 2,300.00 | 2,304.90 | 2,265.00 | 2,300.00 | 2,221.66 | 66,355 |
22 Mar 2024 | 2,365.00 | 2,370.00 | 2,260.00 | 2,290.00 | 2,212.00 | 81,362 |
21 Mar 2024 | 2,305.00 | 2,345.00 | 2,275.00 | 2,345.00 | 2,265.13 | 189,063 |
20 Mar 2024 | 2,280.00 | 2,290.00 | 2,265.00 | 2,280.00 | 2,202.34 | 69,848 |
19 Mar 2024 | 2,260.00 | 2,295.00 | 2,240.00 | 2,280.00 | 2,202.34 | 59,199 |
18 Mar 2024 | 2,310.00 | 2,310.00 | 2,275.00 | 2,275.00 | 2,197.51 | 72,405 |
15 Mar 2024 | 2,320.00 | 2,320.00 | 2,285.00 | 2,295.00 | 2,216.83 | 107,820 |
14 Mar 2024 | 2,325.00 | 2,335.00 | 2,301.77 | 2,315.00 | 2,236.15 | 47,866 |
13 Mar 2024 | 2,400.00 | 2,400.00 | 2,303.04 | 2,320.00 | 2,240.98 | 70,070 |
12 Mar 2024 | 2,305.00 | 2,315.00 | 2,280.00 | 2,315.00 | 2,236.15 | 47,220 |
11 Mar 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,212.00 | 52,162 |
08 Mar 2024 | 2,320.00 | 2,365.00 | 2,295.00 | 2,295.00 | 2,216.83 | 41,312 |
07 Mar 2024 | 2,295.00 | 2,335.00 | 2,285.00 | 2,335.00 | 2,255.47 | 73,235 |
06 Mar 2024 | 2,270.00 | 2,305.00 | 2,260.00 | 2,290.00 | 2,212.00 | 219,160 |
05 Mar 2024 | 2,280.00 | 2,298.80 | 2,243.02 | 2,270.00 | 2,192.68 | 64,646 |
04 Mar 2024 | 2,395.00 | 2,483.00 | 2,260.00 | 2,280.00 | 2,202.34 | 228,920 |
01 Mar 2024 | 2,360.00 | 2,360.00 | 2,297.40 | 2,345.00 | 2,265.13 | 54,905 |
29 Feb 2024 | 2,340.00 | 2,370.00 | 2,335.00 | 2,345.00 | 2,265.13 | 91,708 |
28 Feb 2024 | 2,305.00 | 2,340.00 | 2,295.00 | 2,325.00 | 2,245.81 | 68,386 |
27 Feb 2024 | 2,270.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,221.66 | 137,595 |
26 Feb 2024 | 2,230.00 | 2,295.00 | 2,197.50 | 2,265.00 | 2,187.85 | 64,690 |
23 Feb 2024 | 2,330.00 | 2,330.00 | 2,225.00 | 2,240.00 | 2,163.70 | 77,939 |
22 Feb 2024 | 2,310.00 | 2,368.95 | 2,225.00 | 2,290.00 | 2,212.00 | 113,427 |
21 Feb 2024 | 2,235.00 | 2,235.00 | 2,150.00 | 2,215.00 | 2,139.55 | 111,457 |
20 Feb 2024 | 2,235.00 | 2,305.00 | 2,195.00 | 2,215.00 | 2,139.55 | 22,310 |
19 Feb 2024 | 2,220.00 | 2,260.00 | 2,175.00 | 2,245.00 | 2,168.53 | 21,548 |
16 Feb 2024 | 2,200.00 | 2,225.00 | 2,180.00 | 2,210.00 | 2,134.72 | 39,088 |
15 Feb 2024 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,105.75 | 90,692 |
14 Feb 2024 | 2,190.00 | 2,225.00 | 2,169.80 | 2,200.00 | 2,125.07 | 21,287 |
13 Feb 2024 | 2,225.00 | 2,295.00 | 2,155.00 | 2,180.00 | 2,105.75 | 31,659 |
12 Feb 2024 | 2,205.00 | 2,245.00 | 2,185.00 | 2,230.00 | 2,154.04 | 63,110 |
09 Feb 2024 | 2,230.00 | 2,245.00 | 2,170.00 | 2,185.00 | 2,110.58 | 69,232 |
08 Feb 2024 | 2,250.00 | 2,275.00 | 2,220.00 | 2,230.00 | 2,154.04 | 36,019 |
07 Feb 2024 | 2,255.00 | 2,294.60 | 2,230.00 | 2,240.00 | 2,163.70 | 53,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |