Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.00 | 1,084.00 | 1,070.00 | 1,071.30 | 1,071.30 | 20,480 |
25 June 2024 | 1,078.00 | 1,086.50 | 1,070.00 | 1,070.00 | 1,070.00 | 98,203 |
24 June 2024 | 1,096.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,078.00 | 74,380 |
21 June 2024 | 1,074.00 | 1,096.00 | 1,061.70 | 1,094.00 | 1,094.00 | 210,547 |
20 June 2024 | 1,072.00 | 1,094.00 | 1,063.04 | 1,082.00 | 1,082.00 | 124,735 |
19 June 2024 | 1,076.00 | 1,086.20 | 1,052.00 | 1,072.00 | 1,072.00 | 73,220 |
18 June 2024 | 1,070.00 | 1,080.00 | 1,064.88 | 1,076.00 | 1,076.00 | 125,501 |
17 June 2024 | 1,058.00 | 1,100.00 | 1,054.00 | 1,066.00 | 1,066.00 | 92,419 |
14 June 2024 | 1,070.00 | 1,100.00 | 1,057.90 | 1,068.00 | 1,068.00 | 399,097 |
13 June 2024 | 1,088.00 | 1,098.00 | 1,062.00 | 1,074.00 | 1,074.00 | 161,809 |
12 June 2024 | 1,074.00 | 1,095.08 | 1,074.00 | 1,094.00 | 1,094.00 | 67,985 |
11 June 2024 | 1,062.00 | 1,096.00 | 1,062.00 | 1,080.00 | 1,080.00 | 209,812 |
10 June 2024 | 1,066.00 | 1,086.00 | 1,062.00 | 1,074.00 | 1,074.00 | 115,936 |
07 June 2024 | 1,076.00 | 1,076.00 | 1,056.00 | 1,066.00 | 1,066.00 | 158,515 |
06 June 2024 | 1,058.00 | 1,074.02 | 1,058.00 | 1,072.00 | 1,072.00 | 109,518 |
06 June 2024 | 6.33 Dividend | |||||
05 June 2024 | 1,058.00 | 1,076.00 | 1,058.00 | 1,070.00 | 1,063.67 | 109,449 |
04 June 2024 | 1,064.00 | 1,076.56 | 1,056.00 | 1,062.00 | 1,055.72 | 125,073 |
03 June 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,072.00 | 1,065.66 | 129,848 |
31 May 2024 | 1,082.00 | 1,082.00 | 1,061.00 | 1,068.00 | 1,061.68 | 153,116 |
30 May 2024 | 1,052.00 | 1,086.00 | 1,050.00 | 1,064.00 | 1,057.71 | 66,686 |
29 May 2024 | 1,066.00 | 1,070.24 | 1,048.00 | 1,056.00 | 1,049.75 | 63,612 |
28 May 2024 | 1,080.00 | 1,086.00 | 1,034.00 | 1,060.00 | 1,053.73 | 142,800 |
24 May 2024 | 1,060.00 | 1,076.07 | 1,048.10 | 1,072.00 | 1,065.66 | 98,616 |
23 May 2024 | 1,048.00 | 1,062.00 | 1,041.28 | 1,060.00 | 1,053.73 | 146,208 |
22 May 2024 | 1,068.00 | 1,068.00 | 1,042.00 | 1,048.00 | 1,041.80 | 138,773 |
21 May 2024 | 1,068.00 | 1,080.00 | 1,054.00 | 1,062.00 | 1,055.72 | 230,353 |
20 May 2024 | 1,064.00 | 1,080.00 | 1,051.20 | 1,068.00 | 1,061.68 | 314,088 |
17 May 2024 | 1,058.00 | 1,078.00 | 1,012.00 | 1,064.00 | 1,057.71 | 143,809 |
16 May 2024 | 1,038.00 | 1,066.00 | 1,012.00 | 1,058.00 | 1,051.74 | 340,097 |
15 May 2024 | 1,070.00 | 1,070.00 | 1,026.00 | 1,054.00 | 1,047.76 | 746,695 |
14 May 2024 | 1,026.00 | 1,056.00 | 1,007.60 | 1,026.00 | 1,019.93 | 310,523 |
13 May 2024 | 995.00 | 1,014.00 | 995.00 | 1,002.00 | 996.07 | 173,313 |
10 May 2024 | 997.00 | 1,006.00 | 991.59 | 1,004.00 | 998.06 | 113,306 |
09 May 2024 | 988.00 | 1,000.00 | 988.00 | 998.00 | 992.10 | 79,776 |
08 May 2024 | 978.00 | 990.00 | 978.00 | 989.00 | 983.15 | 131,631 |
07 May 2024 | 959.00 | 990.00 | 959.00 | 986.00 | 980.17 | 182,688 |
03 May 2024 | 948.00 | 963.00 | 944.48 | 955.00 | 949.35 | 118,963 |
02 May 2024 | 969.00 | 969.00 | 935.88 | 953.00 | 947.36 | 133,907 |
01 May 2024 | 967.00 | 967.00 | 944.00 | 951.00 | 945.37 | 95,856 |
30 Apr 2024 | 965.00 | 969.00 | 936.00 | 945.00 | 939.41 | 198,289 |
29 Apr 2024 | 948.00 | 969.00 | 931.00 | 968.00 | 962.27 | 155,704 |
26 Apr 2024 | 928.00 | 945.00 | 928.00 | 937.00 | 931.46 | 140,512 |
25 Apr 2024 | 937.00 | 947.00 | 924.00 | 938.00 | 932.45 | 152,448 |
24 Apr 2024 | 940.00 | 946.60 | 931.00 | 940.00 | 934.44 | 293,908 |
23 Apr 2024 | 920.00 | 947.00 | 918.00 | 944.00 | 938.42 | 188,509 |
22 Apr 2024 | 912.00 | 922.00 | 905.05 | 915.00 | 909.59 | 217,215 |
19 Apr 2024 | 890.00 | 911.18 | 890.00 | 909.00 | 903.62 | 145,100 |
18 Apr 2024 | 912.00 | 914.00 | 900.00 | 913.00 | 907.60 | 227,861 |
17 Apr 2024 | 909.00 | 926.20 | 900.00 | 900.00 | 894.68 | 167,360 |
16 Apr 2024 | 930.00 | 930.00 | 887.00 | 907.00 | 901.63 | 150,927 |
15 Apr 2024 | 926.00 | 934.00 | 913.00 | 933.00 | 927.48 | 90,626 |
12 Apr 2024 | 917.00 | 934.00 | 913.40 | 930.00 | 924.50 | 104,931 |
11 Apr 2024 | 911.00 | 931.00 | 911.00 | 924.00 | 918.53 | 78,481 |
10 Apr 2024 | 926.45 | 929.00 | 912.00 | 917.00 | 911.58 | 424,456 |
09 Apr 2024 | 895.00 | 921.00 | 885.60 | 920.00 | 914.56 | 159,983 |
08 Apr 2024 | 889.00 | 912.00 | 882.92 | 904.00 | 898.65 | 127,666 |
05 Apr 2024 | 913.00 | 930.00 | 891.40 | 900.00 | 894.68 | 101,695 |
04 Apr 2024 | 926.00 | 920.00 | 902.27 | 911.00 | 905.61 | 122,801 |
03 Apr 2024 | 930.00 | 930.00 | 913.00 | 923.00 | 917.54 | 509,830 |
02 Apr 2024 | 922.00 | 930.00 | 906.75 | 917.00 | 911.58 | 130,990 |
28 Mar 2024 | 925.00 | 934.00 | 914.00 | 924.00 | 918.53 | 178,925 |
27 Mar 2024 | 926.00 | 934.00 | 915.25 | 918.00 | 912.57 | 158,507 |
26 Mar 2024 | 906.00 | 936.00 | 903.00 | 928.00 | 922.51 | 178,286 |
25 Mar 2024 | 915.00 | 926.00 | 912.00 | 917.00 | 911.58 | 102,810 |
22 Mar 2024 | 927.00 | 939.00 | 915.00 | 917.00 | 911.58 | 133,714 |
21 Mar 2024 | 925.00 | 937.68 | 919.58 | 936.00 | 930.46 | 144,173 |
20 Mar 2024 | 892.00 | 922.00 | 892.00 | 919.00 | 913.56 | 224,165 |
19 Mar 2024 | 909.00 | 915.00 | 909.00 | 912.00 | 906.60 | 119,036 |
18 Mar 2024 | 900.00 | 914.00 | 897.80 | 912.00 | 906.60 | 89,065 |
15 Mar 2024 | 900.00 | 909.00 | 893.00 | 902.00 | 896.66 | 102,057 |
14 Mar 2024 | 899.00 | 907.00 | 894.60 | 906.00 | 900.64 | 129,959 |
13 Mar 2024 | 897.00 | 912.00 | 893.70 | 905.00 | 899.65 | 156,010 |
12 Mar 2024 | 876.00 | 900.00 | 875.00 | 899.00 | 893.68 | 98,995 |
11 Mar 2024 | 896.00 | 896.00 | 883.00 | 883.00 | 877.78 | 73,455 |
08 Mar 2024 | 890.00 | 892.35 | 867.16 | 887.00 | 881.75 | 224,904 |
07 Mar 2024 | 880.00 | 881.00 | 866.24 | 880.00 | 874.79 | 82,881 |
06 Mar 2024 | 871.00 | 884.00 | 862.11 | 871.00 | 865.85 | 152,096 |
05 Mar 2024 | 865.00 | 889.00 | 860.00 | 866.00 | 860.88 | 288,893 |
04 Mar 2024 | 874.00 | 886.32 | 872.00 | 873.00 | 867.84 | 100,570 |
01 Mar 2024 | 879.00 | 887.00 | 872.00 | 884.00 | 878.77 | 94,072 |
29 Feb 2024 | 870.00 | 881.00 | 861.44 | 875.00 | 869.82 | 177,138 |
28 Feb 2024 | 864.00 | 867.00 | 860.00 | 862.00 | 856.90 | 77,847 |
27 Feb 2024 | 857.00 | 868.00 | 856.50 | 865.00 | 859.88 | 82,719 |
26 Feb 2024 | 856.00 | 861.00 | 850.00 | 860.00 | 854.91 | 102,037 |
23 Feb 2024 | 851.00 | 860.00 | 848.80 | 856.00 | 850.94 | 101,572 |
22 Feb 2024 | 857.00 | 857.00 | 838.00 | 852.00 | 846.96 | 299,183 |
21 Feb 2024 | 850.00 | 850.00 | 836.00 | 847.00 | 841.99 | 57,125 |
20 Feb 2024 | 863.00 | 863.00 | 841.00 | 842.00 | 837.02 | 69,276 |
19 Feb 2024 | 850.00 | 856.00 | 849.57 | 853.00 | 847.95 | 56,851 |
16 Feb 2024 | 860.00 | 861.00 | 845.00 | 850.00 | 844.97 | 66,731 |
15 Feb 2024 | 860.00 | 866.00 | 847.00 | 852.00 | 846.96 | 271,807 |
14 Feb 2024 | 857.00 | 859.00 | 832.00 | 849.00 | 843.98 | 92,888 |
13 Feb 2024 | 858.00 | 864.31 | 840.00 | 849.00 | 843.98 | 143,859 |
12 Feb 2024 | 854.00 | 861.00 | 849.00 | 861.00 | 855.91 | 67,094 |
09 Feb 2024 | 851.00 | 851.00 | 831.00 | 848.00 | 842.98 | 196,901 |
08 Feb 2024 | 856.00 | 864.00 | 831.00 | 838.00 | 833.04 | 162,045 |
08 Feb 2024 | 12 Dividend | |||||
07 Feb 2024 | 850.00 | 857.00 | 841.00 | 847.00 | 830.06 | 143,876 |
06 Feb 2024 | 862.00 | 872.00 | 848.00 | 851.00 | 833.98 | 153,989 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |