Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | 28,379,700 |
13 June 2024 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 19,819,100 |
12 June 2024 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 28,739,800 |
11 June 2024 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | 31,082,200 |
10 June 2024 | 760.00 | 765.00 | 740.00 | 755.00 | 755.00 | 38,348,600 |
07 June 2024 | 735.00 | 760.00 | 720.00 | 760.00 | 760.00 | 83,042,600 |
06 June 2024 | 725.00 | 745.00 | 720.00 | 735.00 | 735.00 | 39,775,600 |
05 June 2024 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 39,315,100 |
04 June 2024 | 715.00 | 720.00 | 700.00 | 720.00 | 720.00 | 44,632,000 |
03 June 2024 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 42,967,500 |
31 May 2024 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 59,800,500 |
30 May 2024 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | 40,812,900 |
29 May 2024 | 705.00 | 715.00 | 690.00 | 700.00 | 700.00 | 45,861,000 |
28 May 2024 | 690.00 | 715.00 | 685.00 | 705.00 | 705.00 | 26,522,700 |
28 May 2024 | 18 Dividend | |||||
27 May 2024 | 715.00 | 715.00 | 680.00 | 700.00 | 682.00 | 55,652,000 |
22 May 2024 | 690.00 | 715.00 | 690.00 | 715.00 | 696.61 | 39,213,100 |
21 May 2024 | 705.00 | 710.00 | 670.00 | 690.00 | 672.26 | 47,992,300 |
20 May 2024 | 715.00 | 715.00 | 700.00 | 705.00 | 686.87 | 21,025,400 |
17 May 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 696.61 | 12,351,900 |
16 May 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 696.61 | 25,089,500 |
15 May 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 696.61 | 23,335,400 |
14 May 2024 | 715.00 | 730.00 | 705.00 | 720.00 | 701.49 | 44,597,000 |
13 May 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 696.61 | 30,012,400 |
08 May 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 701.49 | 35,469,500 |
07 May 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 701.49 | 20,986,000 |
06 May 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 701.49 | 26,785,400 |
03 May 2024 | 715.00 | 720.00 | 705.00 | 720.00 | 701.49 | 32,843,200 |
02 May 2024 | 730.00 | 735.00 | 705.00 | 715.00 | 696.61 | 24,940,400 |
30 Apr 2024 | 720.00 | 730.00 | 715.00 | 730.00 | 711.23 | 18,782,700 |
29 Apr 2024 | 705.00 | 725.00 | 705.00 | 725.00 | 706.36 | 34,830,200 |
26 Apr 2024 | 730.00 | 745.00 | 690.00 | 705.00 | 686.87 | 73,061,200 |
25 Apr 2024 | 720.00 | 750.00 | 715.00 | 725.00 | 706.36 | 129,432,200 |
24 Apr 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 701.49 | 33,002,100 |
23 Apr 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 696.61 | 37,781,900 |
22 Apr 2024 | 690.00 | 715.00 | 690.00 | 710.00 | 691.74 | 122,207,400 |
19 Apr 2024 | 665.00 | 690.00 | 645.00 | 685.00 | 667.39 | 90,281,600 |
18 Apr 2024 | 665.00 | 675.00 | 660.00 | 665.00 | 647.90 | 35,135,900 |
17 Apr 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 647.90 | 43,926,600 |
16 Apr 2024 | 670.00 | 680.00 | 640.00 | 675.00 | 657.64 | 81,657,400 |
05 Apr 2024 | 660.00 | 705.00 | 655.00 | 675.00 | 657.64 | 251,111,200 |
04 Apr 2024 | 645.00 | 670.00 | 640.00 | 660.00 | 643.03 | 119,154,800 |
03 Apr 2024 | 605.00 | 645.00 | 605.00 | 640.00 | 623.54 | 83,020,300 |
02 Apr 2024 | 610.00 | 615.00 | 605.00 | 605.00 | 589.44 | 17,569,800 |
01 Apr 2024 | 620.00 | 625.00 | 600.00 | 610.00 | 594.31 | 31,475,600 |
28 Mar 2024 | 625.00 | 630.00 | 620.00 | 620.00 | 604.06 | 19,602,900 |
27 Mar 2024 | 620.00 | 635.00 | 620.00 | 625.00 | 608.93 | 38,585,400 |
26 Mar 2024 | 625.00 | 625.00 | 615.00 | 615.00 | 599.19 | 19,549,200 |
25 Mar 2024 | 630.00 | 630.00 | 615.00 | 620.00 | 604.06 | 18,009,000 |
22 Mar 2024 | 640.00 | 640.00 | 610.00 | 630.00 | 613.80 | 32,319,000 |
21 Mar 2024 | 635.00 | 645.00 | 625.00 | 635.00 | 618.67 | 72,949,300 |
20 Mar 2024 | 605.00 | 630.00 | 600.00 | 630.00 | 613.80 | 50,333,000 |
19 Mar 2024 | 600.00 | 610.00 | 600.00 | 605.00 | 589.44 | 14,517,100 |
18 Mar 2024 | 605.00 | 610.00 | 600.00 | 600.00 | 584.57 | 15,063,500 |
15 Mar 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 589.44 | 21,094,100 |
14 Mar 2024 | 620.00 | 620.00 | 605.00 | 615.00 | 599.19 | 18,719,600 |
13 Mar 2024 | 625.00 | 630.00 | 615.00 | 620.00 | 604.06 | 26,397,000 |
08 Mar 2024 | 615.00 | 625.00 | 610.00 | 625.00 | 608.93 | 32,187,100 |
07 Mar 2024 | 605.00 | 620.00 | 605.00 | 620.00 | 604.06 | 21,248,900 |
06 Mar 2024 | 620.00 | 620.00 | 600.00 | 610.00 | 594.31 | 29,388,500 |
05 Mar 2024 | 620.00 | 625.00 | 615.00 | 620.00 | 604.06 | 21,136,200 |
04 Mar 2024 | 610.00 | 630.00 | 600.00 | 620.00 | 604.06 | 56,668,100 |
01 Mar 2024 | 615.00 | 615.00 | 595.00 | 610.00 | 594.31 | 28,450,100 |
29 Feb 2024 | 615.00 | 620.00 | 600.00 | 615.00 | 599.19 | 42,698,000 |
28 Feb 2024 | 620.00 | 620.00 | 610.00 | 615.00 | 599.19 | 22,448,000 |
27 Feb 2024 | 620.00 | 630.00 | 615.00 | 620.00 | 604.06 | 43,025,100 |
26 Feb 2024 | 625.00 | 625.00 | 605.00 | 620.00 | 604.06 | 40,246,800 |
23 Feb 2024 | 615.00 | 625.00 | 610.00 | 625.00 | 608.93 | 62,376,000 |
22 Feb 2024 | 600.00 | 620.00 | 590.00 | 615.00 | 599.19 | 97,879,900 |
21 Feb 2024 | 580.00 | 605.00 | 565.00 | 600.00 | 584.57 | 98,826,700 |
20 Feb 2024 | 600.00 | 610.00 | 575.00 | 580.00 | 565.09 | 161,766,400 |
19 Feb 2024 | 560.00 | 575.00 | 540.00 | 570.00 | 555.34 | 85,233,900 |
16 Feb 2024 | 520.00 | 560.00 | 520.00 | 560.00 | 545.60 | 95,911,300 |
15 Feb 2024 | 505.00 | 525.00 | 500.00 | 520.00 | 506.63 | 37,939,300 |
13 Feb 2024 | 505.00 | 510.00 | 498.00 | 500.00 | 487.14 | 23,863,400 |
12 Feb 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 492.01 | 21,413,500 |
07 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 487.14 | 9,649,000 |
06 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 487.14 | 10,608,000 |
05 Feb 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 492.01 | 9,515,400 |
02 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 487.14 | 13,496,700 |
01 Feb 2024 | 510.00 | 510.00 | 500.00 | 505.00 | 492.01 | 10,975,900 |
31 Jan 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 496.89 | 6,634,000 |
30 Jan 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 492.01 | 7,322,100 |
29 Jan 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 492.01 | 17,513,400 |
26 Jan 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 487.14 | 12,032,600 |
25 Jan 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 492.01 | 13,866,200 |
24 Jan 2024 | 500.00 | 505.00 | 492.00 | 500.00 | 487.14 | 30,363,800 |
23 Jan 2024 | 515.00 | 520.00 | 500.00 | 500.00 | 487.14 | 32,349,900 |
22 Jan 2024 | 520.00 | 525.00 | 515.00 | 515.00 | 501.76 | 20,903,100 |
19 Jan 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 501.76 | 10,893,000 |
18 Jan 2024 | 520.00 | 530.00 | 520.00 | 520.00 | 506.63 | 19,750,700 |
17 Jan 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 506.63 | 17,559,000 |
16 Jan 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 511.50 | 7,447,000 |
15 Jan 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 511.50 | 35,109,900 |
12 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 506.63 | 9,265,500 |
11 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 506.63 | 15,378,600 |
10 Jan 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 511.50 | 19,621,100 |
09 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 506.63 | 10,536,300 |
08 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 506.63 | 16,920,700 |
05 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 506.63 | 18,725,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |