Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7,559.860 | 7,559.860 | 7,559.860 | 7,559.860 | 7,559.860 | - |
27 Jun 2024 | 7,564.930 | 7,564.930 | 7,564.930 | 7,564.930 | 7,564.930 | - |
26 Jun 2024 | 7,669.860 | 7,669.860 | 7,669.860 | 7,669.860 | 7,669.860 | - |
25 Jun 2024 | 7,676.100 | 7,676.100 | 7,676.100 | 7,676.100 | 7,676.100 | - |
24 Jun 2024 | 7,659.630 | 7,659.630 | 7,659.630 | 7,659.630 | 7,659.630 | - |
21 Jun 2024 | 7,677.590 | 7,677.590 | 7,677.590 | 7,677.590 | 7,677.590 | - |
20 Jun 2024 | 7,788.350 | 7,788.350 | 7,788.350 | 7,788.350 | 7,788.350 | - |
19 Jun 2024 | 7,822.300 | 7,822.300 | 7,822.300 | 7,822.300 | 7,822.300 | - |
18 Jun 2024 | 7,652.420 | 7,652.420 | 7,652.420 | 7,652.420 | 7,652.420 | - |
17 Jun 2024 | 7,682.070 | 7,682.070 | 7,682.070 | 7,682.070 | 7,682.070 | - |
14 Jun 2024 | 7,664.070 | 7,664.070 | 7,664.070 | 7,664.070 | 7,664.070 | - |
13 Jun 2024 | 7,728.310 | 7,728.310 | 7,728.310 | 7,728.310 | 7,728.310 | - |
12 Jun 2024 | 7,648.040 | 7,648.040 | 7,648.040 | 7,648.040 | 7,648.040 | - |
11 Jun 2024 | 7,683.920 | 7,683.920 | 7,683.920 | 7,683.920 | 7,683.920 | - |
07 Jun 2024 | 7,745.900 | 7,745.900 | 7,745.900 | 7,745.900 | 7,745.900 | - |
06 Jun 2024 | 7,809.000 | 7,809.000 | 7,809.000 | 7,809.000 | 7,809.000 | - |
05 Jun 2024 | 7,785.910 | 7,785.910 | 7,785.910 | 7,785.910 | 7,785.910 | - |
04 Jun 2024 | 7,800.110 | 7,800.110 | 7,800.110 | 7,800.110 | 7,800.110 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 7,632.660 | 7,632.660 | 7,632.660 | 7,632.660 | 7,632.660 | - |
30 May 2024 | 7,727.800 | 7,727.800 | 7,727.800 | 7,727.800 | 7,727.800 | - |
29 May 2024 | 7,803.680 | 7,803.680 | 7,803.680 | 7,803.680 | 7,803.680 | - |
28 May 2024 | 7,949.020 | 7,949.020 | 7,949.020 | 7,949.020 | 7,949.020 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 7,874.240 | 7,874.240 | 7,874.240 | 7,874.240 | 7,874.240 | - |
23 May 2024 | 7,935.580 | 7,935.580 | 7,935.580 | 7,935.580 | 7,935.580 | - |
22 May 2024 | 8,076.670 | 8,076.670 | 8,076.670 | 8,076.670 | 8,076.670 | - |
21 May 2024 | 8,098.760 | 8,098.760 | 8,098.760 | 8,098.760 | 8,098.760 | - |
20 May 2024 | 8,271.130 | 8,271.130 | 8,271.130 | 8,271.130 | 8,271.130 | - |
17 May 2024 | 8,246.550 | 8,246.550 | 8,246.550 | 8,246.550 | 8,246.550 | - |
16 May 2024 | 8,197.510 | 8,197.510 | 8,197.510 | 8,197.510 | 8,197.510 | - |
14 May 2024 | 8,081.550 | 8,081.550 | 8,081.550 | 8,081.550 | 8,081.550 | - |
13 May 2024 | 8,062.920 | 8,062.920 | 8,062.920 | 8,062.920 | 8,062.920 | - |
10 May 2024 | 8,048.750 | 8,048.750 | 8,048.750 | 8,048.750 | 8,048.750 | - |
09 May 2024 | 7,943.280 | 7,943.280 | 7,943.280 | 7,943.280 | 7,943.280 | - |
08 May 2024 | 7,797.190 | 7,797.190 | 7,797.190 | 7,797.190 | 7,797.190 | - |
07 May 2024 | 7,901.700 | 7,901.700 | 7,901.700 | 7,901.700 | 7,901.700 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 7,870.990 | 7,870.990 | 7,870.990 | 7,870.990 | 7,870.990 | - |
02 May 2024 | 7,695.370 | 7,695.370 | 7,695.370 | 7,695.370 | 7,695.370 | - |
01 May 2024 | 48.34354 Dividend | |||||
30 Apr 2024 | 7,612.150 | 7,612.150 | 7,612.150 | 7,612.150 | 7,563.807 | - |
29 Apr 2024 | 7,632.630 | 7,632.630 | 7,632.630 | 7,632.630 | 7,584.156 | - |
26 Apr 2024 | 7,602.170 | 7,602.170 | 7,602.170 | 7,602.170 | 7,553.890 | - |
25 Apr 2024 | 7,440.020 | 7,440.020 | 7,440.020 | 7,440.020 | 7,392.770 | - |
24 Apr 2024 | 7,453.410 | 7,453.410 | 7,453.410 | 7,453.410 | 7,406.075 | - |
23 Apr 2024 | 7,273.680 | 7,273.680 | 7,273.680 | 7,273.680 | 7,227.486 | - |
22 Apr 2024 | 7,135.070 | 7,135.070 | 7,135.070 | 7,135.070 | 7,089.756 | - |
19 Apr 2024 | 7,079.930 | 7,079.930 | 7,079.930 | 7,079.930 | 7,034.967 | - |
18 Apr 2024 | 7,167.360 | 7,167.360 | 7,167.360 | 7,167.360 | 7,121.841 | - |
17 Apr 2024 | 7,115.140 | 7,115.140 | 7,115.140 | 7,115.140 | 7,069.953 | - |
16 Apr 2024 | 7,100.430 | 7,100.430 | 7,100.430 | 7,100.430 | 7,055.336 | - |
15 Apr 2024 | 7,248.080 | 7,248.080 | 7,248.080 | 7,248.080 | 7,202.049 | - |
12 Apr 2024 | 7,277.840 | 7,277.840 | 7,277.840 | 7,277.840 | 7,231.620 | - |
11 Apr 2024 | 7,406.990 | 7,406.990 | 7,406.990 | 7,406.990 | 7,359.950 | - |
10 Apr 2024 | 7,419.400 | 7,419.400 | 7,419.400 | 7,419.400 | 7,372.281 | - |
09 Apr 2024 | 7,298.100 | 7,298.100 | 7,298.100 | 7,298.100 | 7,251.751 | - |
08 Apr 2024 | 7,259.680 | 7,259.680 | 7,259.680 | 7,259.680 | 7,213.575 | - |
05 Apr 2024 | 7,260.350 | 7,260.350 | 7,260.350 | 7,260.350 | 7,214.241 | - |
03 Apr 2024 | 7,289.080 | 7,289.080 | 7,289.080 | 7,289.080 | 7,242.789 | - |
02 Apr 2024 | 7,351.880 | 7,351.880 | 7,351.880 | 7,351.880 | 7,305.189 | - |
28 Mar 2024 | 7,228.290 | 7,228.290 | 7,228.290 | 7,228.290 | 7,182.384 | - |
27 Mar 2024 | 7,169.740 | 7,169.740 | 7,169.740 | 7,169.740 | 7,124.207 | - |
26 Mar 2024 | 7,239.410 | 7,239.410 | 7,239.410 | 7,239.410 | 7,193.434 | - |
25 Mar 2024 | 7,185.910 | 7,185.910 | 7,185.910 | 7,185.910 | 7,140.274 | - |
22 Mar 2024 | 7,171.060 | 7,171.060 | 7,171.060 | 7,171.060 | 7,125.518 | - |
21 Mar 2024 | 7,379.550 | 7,379.550 | 7,379.550 | 7,379.550 | 7,332.684 | - |
20 Mar 2024 | 7,268.130 | 7,268.130 | 7,268.130 | 7,268.130 | 7,221.971 | - |
19 Mar 2024 | 7,244.430 | 7,244.430 | 7,244.430 | 7,244.430 | 7,198.422 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 7,315.370 | 7,315.370 | 7,315.370 | 7,315.370 | 7,268.912 | - |
14 Mar 2024 | 7,397.330 | 7,397.330 | 7,397.330 | 7,397.330 | 7,350.351 | - |
13 Mar 2024 | 7,414.490 | 7,414.490 | 7,414.490 | 7,414.490 | 7,367.402 | - |
12 Mar 2024 | 7,378.890 | 7,378.890 | 7,378.890 | 7,378.890 | 7,332.028 | - |
11 Mar 2024 | 7,211.920 | 7,211.920 | 7,211.920 | 7,211.920 | 7,166.118 | - |
08 Mar 2024 | 7,163.140 | 7,163.140 | 7,163.140 | 7,163.140 | 7,117.648 | - |
07 Mar 2024 | 7,094.140 | 7,094.140 | 7,094.140 | 7,094.140 | 7,049.086 | - |
06 Mar 2024 | 7,171.100 | 7,171.100 | 7,171.100 | 7,171.100 | 7,125.558 | - |
05 Mar 2024 | 7,074.810 | 7,074.810 | 7,074.810 | 7,074.810 | 7,029.879 | - |
04 Mar 2024 | 7,223.390 | 7,223.390 | 7,223.390 | 7,223.390 | 7,177.516 | - |
01 Mar 2024 | 7,190.860 | 7,190.860 | 7,190.860 | 7,190.860 | 7,145.192 | - |
29 Feb 2024 | 7,171.710 | 7,171.710 | 7,171.710 | 7,171.710 | 7,126.164 | - |
28 Feb 2024 | 7,177.020 | 7,177.020 | 7,177.020 | 7,177.020 | 7,131.440 | - |
27 Feb 2024 | 7,259.420 | 7,259.420 | 7,259.420 | 7,259.420 | 7,213.317 | - |
26 Feb 2024 | 7,157.040 | 7,157.040 | 7,157.040 | 7,157.040 | 7,111.587 | - |
23 Feb 2024 | 7,207.040 | 7,207.040 | 7,207.040 | 7,207.040 | 7,161.270 | - |
22 Feb 2024 | 7,176.730 | 7,176.730 | 7,176.730 | 7,176.730 | 7,131.152 | - |
21 Feb 2024 | 7,081.240 | 7,081.240 | 7,081.240 | 7,081.240 | 7,036.269 | - |
20 Feb 2024 | 6,997.430 | 6,997.430 | 6,997.430 | 6,997.430 | 6,952.991 | - |
19 Feb 2024 | 6,972.740 | 6,972.740 | 6,972.740 | 6,972.740 | 6,928.458 | - |
16 Feb 2024 | 7,039.650 | 7,039.650 | 7,039.650 | 7,039.650 | 6,994.942 | - |
15 Feb 2024 | 6,898.600 | 6,898.600 | 6,898.600 | 6,898.600 | 6,854.789 | - |
14 Feb 2024 | 6,847.450 | 6,847.450 | 6,847.450 | 6,847.450 | 6,803.963 | - |
09 Feb 2024 | 6,783.490 | 6,783.490 | 6,783.490 | 6,783.490 | 6,740.410 | - |
08 Feb 2024 | 6,821.930 | 6,821.930 | 6,821.930 | 6,821.930 | 6,778.605 | - |
07 Feb 2024 | 6,926.120 | 6,926.120 | 6,926.120 | 6,926.120 | 6,882.134 | - |
06 Feb 2024 | 6,880.140 | 6,880.140 | 6,880.140 | 6,880.140 | 6,836.446 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 6,653.670 | 6,653.670 | 6,653.670 | 6,653.670 | 6,611.414 | - |
01 Feb 2024 | 6,684.060 | 6,684.060 | 6,684.060 | 6,684.060 | 6,641.611 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |