Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,719.93 | 2,719.93 | 2,685.99 | 2,719.91 | 2,719.91 | 83 |
27 June 2024 | 2,670.00 | 2,699.00 | 2,670.00 | 2,699.00 | 2,699.00 | 1,166 |
26 June 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 187 |
25 June 2024 | 2,665.85 | 2,665.85 | 2,665.85 | 2,665.85 | 2,665.85 | 778 |
24 June 2024 | 2,705.00 | 2,705.00 | 2,668.59 | 2,692.40 | 2,692.40 | 307 |
21 June 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
20 June 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 13 |
19 June 2024 | 2,630.01 | 2,630.01 | 2,630.01 | 2,630.01 | 2,630.01 | - |
18 June 2024 | 2,670.10 | 2,670.10 | 2,630.01 | 2,630.01 | 2,630.01 | 24 |
17 June 2024 | 2,648.64 | 2,670.01 | 2,648.64 | 2,670.01 | 2,670.01 | 41 |
14 June 2024 | 2,586.60 | 2,586.60 | 2,586.60 | 2,586.60 | 2,586.60 | 242 |
13 June 2024 | 2,720.00 | 2,720.00 | 2,672.00 | 2,672.00 | 2,672.00 | 38 |
12 June 2024 | 2,755.00 | 2,790.00 | 2,747.00 | 2,749.00 | 2,749.00 | 1,584 |
11 June 2024 | 2,710.00 | 2,710.00 | 2,695.00 | 2,709.50 | 2,709.50 | 48 |
10 June 2024 | 2,722.00 | 2,727.00 | 2,717.00 | 2,719.00 | 2,719.00 | 3,480 |
07 June 2024 | 2,626.26 | 2,679.00 | 2,626.26 | 2,679.00 | 2,679.00 | 821 |
06 June 2024 | 2,546.11 | 2,649.99 | 2,546.11 | 2,604.81 | 2,604.81 | 105 |
05 June 2024 | 2,590.00 | 2,590.00 | 2,585.00 | 2,585.00 | 2,585.00 | 876 |
04 June 2024 | 2,712.00 | 2,712.00 | 2,684.00 | 2,689.83 | 2,689.83 | 46 |
03 June 2024 | 2,670.00 | 2,729.15 | 2,670.00 | 2,729.15 | 2,729.15 | 1,773 |
31 May 2024 | 2,600.00 | 2,600.00 | 2,582.00 | 2,596.22 | 2,596.22 | 316 |
30 May 2024 | 2,522.85 | 2,540.00 | 2,522.85 | 2,540.00 | 2,540.00 | 914 |
29 May 2024 | 2,488.00 | 2,491.92 | 2,478.91 | 2,487.00 | 2,487.00 | 324 |
28 May 2024 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 50 |
27 May 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
24 May 2024 | 2,425.00 | 2,428.00 | 2,418.70 | 2,427.00 | 2,427.00 | 204 |
23 May 2024 | 2,390.00 | 2,483.00 | 2,373.00 | 2,411.00 | 2,411.00 | 1,845 |
22 May 2024 | 2,417.75 | 2,417.75 | 2,385.00 | 2,387.84 | 2,387.84 | 1,273 |
21 May 2024 | 2,586.00 | 2,595.00 | 2,581.15 | 2,581.15 | 2,581.15 | 205 |
20 May 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 123 |
17 May 2024 | 2,646.02 | 2,646.02 | 2,646.02 | 2,646.02 | 2,646.02 | - |
16 May 2024 | 2,714.00 | 2,720.00 | 2,646.02 | 2,646.02 | 2,646.02 | 1,509 |
15 May 2024 | 2,706.79 | 2,706.79 | 2,706.79 | 2,706.79 | 2,706.79 | - |
14 May 2024 | 2,720.53 | 2,720.53 | 2,706.79 | 2,706.79 | 2,706.79 | 4,506 |
14 May 2024 | 1.1 Dividend | |||||
13 May 2024 | 2,709.42 | 2,709.42 | 2,709.42 | 2,709.42 | 2,708.32 | 238 |
10 May 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.88 | 69 |
09 May 2024 | 2,749.00 | 2,758.00 | 2,749.00 | 2,758.00 | 2,756.88 | 335 |
08 May 2024 | 2,758.72 | 2,758.72 | 2,713.00 | 2,719.00 | 2,717.90 | 137 |
07 May 2024 | 2,719.00 | 2,732.59 | 2,706.00 | 2,706.00 | 2,704.90 | 219 |
06 May 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,690.91 | - |
03 May 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,690.91 | 239 |
02 May 2024 | 2,650.00 | 2,665.01 | 2,650.00 | 2,665.01 | 2,663.93 | 11,175 |
30 Apr 2024 | 2,743.00 | 2,745.00 | 2,743.00 | 2,745.00 | 2,743.89 | 188 |
29 Apr 2024 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,838.85 | - |
26 Apr 2024 | 2,835.60 | 2,840.00 | 2,834.40 | 2,840.00 | 2,838.85 | 186 |
25 Apr 2024 | 2,757.21 | 2,757.21 | 2,757.21 | 2,757.21 | 2,756.09 | 10 |
24 Apr 2024 | 2,832.00 | 2,832.10 | 2,831.90 | 2,831.90 | 2,830.75 | 441 |
23 Apr 2024 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 2,826.85 | 125 |
22 Apr 2024 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,846.84 | 20 |
19 Apr 2024 | 2,837.52 | 2,870.00 | 2,837.52 | 2,855.65 | 2,854.49 | 501 |
18 Apr 2024 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 2,822.85 | 50 |
17 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,798.86 | 19 |
16 Apr 2024 | 2,775.14 | 2,775.14 | 2,775.14 | 2,775.14 | 2,774.01 | 485 |
15 Apr 2024 | 2,772.00 | 2,774.50 | 2,768.99 | 2,770.50 | 2,769.38 | 25 |
12 Apr 2024 | 2,783.00 | 2,834.98 | 2,782.00 | 2,834.98 | 2,833.83 | 895 |
11 Apr 2024 | 2,810.00 | 2,810.00 | 2,767.51 | 2,767.51 | 2,766.39 | 42 |
10 Apr 2024 | 2,814.99 | 2,814.99 | 2,814.99 | 2,814.99 | 2,813.85 | - |
09 Apr 2024 | 2,783.00 | 2,814.99 | 2,783.00 | 2,814.99 | 2,813.85 | 161 |
08 Apr 2024 | 2,807.05 | 2,807.05 | 2,774.00 | 2,783.00 | 2,781.87 | 434 |
05 Apr 2024 | 2,828.50 | 2,828.50 | 2,770.91 | 2,770.91 | 2,769.78 | 8,090 |
04 Apr 2024 | 2,912.00 | 2,912.00 | 2,912.00 | 2,912.00 | 2,910.82 | - |
03 Apr 2024 | 2,912.00 | 2,912.00 | 2,912.00 | 2,912.00 | 2,910.82 | - |
02 Apr 2024 | 2,912.00 | 2,912.00 | 2,912.00 | 2,912.00 | 2,910.82 | 54 |
01 Apr 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,998.78 | 208 |
27 Mar 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,888.83 | 17 |
26 Mar 2024 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,879.83 | - |
25 Mar 2024 | 2,880.00 | 2,881.00 | 2,855.57 | 2,881.00 | 2,879.83 | 405 |
22 Mar 2024 | 2,792.11 | 2,792.11 | 2,792.11 | 2,792.11 | 2,790.98 | - |
21 Mar 2024 | 2,850.00 | 2,850.00 | 2,792.11 | 2,792.11 | 2,790.98 | 140 |
20 Mar 2024 | 2,757.21 | 2,779.82 | 2,757.21 | 2,779.82 | 2,778.69 | 38 |
19 Mar 2024 | 2,824.00 | 2,840.00 | 2,757.22 | 2,757.22 | 2,756.10 | 466 |
15 Mar 2024 | 2,757.00 | 2,757.00 | 2,740.00 | 2,744.00 | 2,742.89 | 34 |
14 Mar 2024 | 2,730.00 | 2,733.00 | 2,711.07 | 2,711.07 | 2,709.97 | 114 |
13 Mar 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,757.88 | 33 |
12 Mar 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,820.85 | 137 |
11 Mar 2024 | 2,826.00 | 2,828.00 | 2,826.00 | 2,828.00 | 2,826.85 | 62 |
08 Mar 2024 | 2,863.00 | 2,868.00 | 2,850.00 | 2,867.00 | 2,865.84 | 429 |
07 Mar 2024 | 2,914.00 | 2,918.93 | 2,895.87 | 2,903.25 | 2,902.07 | 773 |
06 Mar 2024 | 2,902.00 | 2,925.00 | 2,902.00 | 2,925.00 | 2,923.81 | 946 |
05 Mar 2024 | 2,790.00 | 2,886.15 | 2,790.00 | 2,838.00 | 2,836.85 | 11,164 |
04 Mar 2024 | 2,576.50 | 2,576.50 | 2,555.00 | 2,555.00 | 2,553.96 | 78 |
01 Mar 2024 | 2,620.00 | 2,645.43 | 2,620.00 | 2,621.01 | 2,619.95 | 475 |
29 Feb 2024 | 2,610.00 | 2,613.00 | 2,604.99 | 2,604.99 | 2,603.93 | 47 |
28 Feb 2024 | 2,595.00 | 2,595.00 | 2,582.03 | 2,586.00 | 2,584.95 | 493 |
27 Feb 2024 | 2,589.50 | 2,589.50 | 2,585.00 | 2,589.21 | 2,588.16 | 327 |
26 Feb 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,570.96 | 6 |
23 Feb 2024 | 2,585.00 | 2,612.50 | 2,585.00 | 2,599.00 | 2,597.94 | 459 |
22 Feb 2024 | 2,550.00 | 2,584.10 | 2,539.20 | 2,584.10 | 2,583.05 | 2,071 |
21 Feb 2024 | 2,540.00 | 2,540.00 | 2,530.00 | 2,537.98 | 2,536.95 | 142 |
20 Feb 2024 | 2,557.00 | 2,557.00 | 2,544.00 | 2,554.00 | 2,552.96 | 5,211 |
20 Feb 2024 | 1.1 Dividend | |||||
19 Feb 2024 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 2,554.86 | - |
16 Feb 2024 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 2,554.86 | 6 |
15 Feb 2024 | 2,512.00 | 2,512.00 | 2,503.50 | 2,503.50 | 2,501.41 | 129 |
14 Feb 2024 | 2,493.90 | 2,530.99 | 2,480.00 | 2,530.90 | 2,528.78 | 236 |
13 Feb 2024 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,505.90 | 205 |
12 Feb 2024 | 2,547.00 | 2,567.00 | 2,544.00 | 2,567.00 | 2,564.85 | 405 |
09 Feb 2024 | 2,508.99 | 2,509.00 | 2,508.99 | 2,509.00 | 2,506.90 | 53 |
08 Feb 2024 | 2,534.50 | 2,540.00 | 2,480.02 | 2,525.00 | 2,522.89 | 1,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |