Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 85.57 | 86.75 | 85.05 | 86.75 | 86.75 | 18,644 |
19 June 2024 | 83.00 | 85.85 | 85.30 | 85.66 | 85.66 | 9,253 |
18 June 2024 | 84.45 | 85.50 | 83.45 | 84.62 | 84.62 | 7,635 |
17 June 2024 | 83.53 | 85.00 | 83.70 | 84.51 | 84.51 | 94,924 |
14 June 2024 | 85.78 | 85.95 | 82.90 | 83.74 | 83.74 | 98,483 |
13 June 2024 | 87.78 | 88.60 | 86.05 | 86.40 | 86.40 | 129,174 |
12 June 2024 | 89.15 | 89.50 | 88.40 | 88.79 | 88.79 | 8,714 |
11 June 2024 | 89.10 | 89.75 | 87.90 | 88.49 | 88.49 | 280,811 |
10 June 2024 | 88.30 | 89.10 | 87.90 | 88.70 | 88.70 | 78,050 |
07 June 2024 | 90.35 | 90.45 | 89.00 | 89.44 | 89.44 | 7,142 |
06 June 2024 | 90.30 | 90.85 | 90.00 | 90.35 | 90.35 | 5,591 |
05 June 2024 | 90.10 | 91.35 | 89.85 | 91.04 | 91.04 | 64,184 |
04 June 2024 | 92.40 | 92.60 | 91.30 | 91.94 | 91.94 | 3,500 |
03 June 2024 | 93.00 | 95.10 | 93.10 | 93.61 | 93.61 | 3,591 |
31 May 2024 | 94.35 | 95.55 | 93.75 | 94.30 | 94.30 | 169,563 |
30 May 2024 | 92.15 | 94.65 | 92.05 | 93.47 | 93.47 | 62,562 |
29 May 2024 | 94.30 | 94.55 | 92.10 | 94.40 | 94.40 | 328,907 |
28 May 2024 | 94.53 | 95.05 | 94.05 | 94.50 | 94.50 | 1,851 |
24 May 2024 | 93.35 | 94.65 | 92.40 | 94.60 | 94.60 | 139,220 |
23 May 2024 | 94.05 | 94.95 | 93.60 | 94.14 | 94.14 | 551,233 |
22 May 2024 | 96.22 | 95.70 | 93.50 | 94.31 | 94.31 | 31,531 |
21 May 2024 | 96.97 | 97.95 | 95.68 | 96.18 | 96.18 | 4,113 |
20 May 2024 | 95.00 | 98.20 | 95.50 | 97.46 | 97.46 | 523,256 |
17 May 2024 | 94.88 | 96.15 | 94.50 | 95.05 | 95.05 | 3,590 |
17 May 2024 | 3.5 Dividend | |||||
16 May 2024 | 98.57 | 99.20 | 97.10 | 97.97 | 94.47 | 8,762 |
15 May 2024 | 98.78 | 99.65 | 98.20 | 99.65 | 96.09 | 4,166 |
14 May 2024 | 98.97 | 99.45 | 98.40 | 98.90 | 95.37 | 7,723 |
13 May 2024 | 98.00 | 99.20 | 98.00 | 98.87 | 95.34 | 95,405 |
10 May 2024 | 100.20 | 100.20 | 97.70 | 98.85 | 95.32 | 8,096 |
09 May 2024 | 99.35 | 99.65 | 98.85 | 99.31 | 95.76 | 5,672 |
08 May 2024 | 100.20 | 101.60 | 98.55 | 98.55 | 95.03 | 67,890 |
07 May 2024 | 102.97 | 104.10 | 100.20 | 101.87 | 98.23 | 129,777 |
03 May 2024 | 97.65 | 100.00 | 97.70 | 97.88 | 94.38 | 5,506 |
02 May 2024 | 94.40 | 99.15 | 96.45 | 99.05 | 95.51 | 72,632 |
01 May 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 93.58 | 2,679 |
30 Apr 2024 | 97.38 | 97.70 | 95.65 | 97.18 | 93.70 | 7,467 |
29 Apr 2024 | 96.50 | 97.55 | 96.55 | 97.50 | 94.02 | 38,227 |
26 Apr 2024 | 95.65 | 96.45 | 94.00 | 95.87 | 92.44 | 22,775 |
25 Apr 2024 | 95.00 | 96.65 | 94.59 | 95.47 | 92.06 | 54,112 |
24 Apr 2024 | 95.53 | 96.55 | 94.80 | 95.65 | 92.23 | 93,953 |
23 Apr 2024 | 98.32 | 98.95 | 95.58 | 96.11 | 92.68 | 84,262 |
22 Apr 2024 | 95.75 | 97.87 | 95.00 | 97.55 | 94.07 | 210,297 |
19 Apr 2024 | 96.40 | 97.95 | 95.55 | 96.32 | 92.88 | 71,152 |
18 Apr 2024 | 97.07 | 98.00 | 96.20 | 97.80 | 94.30 | 40,177 |
17 Apr 2024 | 95.00 | 97.35 | 95.05 | 96.67 | 93.21 | 174,712 |
16 Apr 2024 | 96.43 | 97.10 | 95.30 | 95.40 | 92.00 | 101,444 |
15 Apr 2024 | 97.25 | 99.10 | 96.65 | 98.27 | 94.76 | 182,976 |
12 Apr 2024 | 95.15 | 98.60 | 96.99 | 97.46 | 93.98 | 87,310 |
11 Apr 2024 | 96.03 | 98.60 | 96.30 | 97.43 | 93.95 | 53,777 |
10 Apr 2024 | 95.53 | 98.30 | 95.85 | 97.74 | 94.25 | 39,487 |
09 Apr 2024 | 98.97 | 99.62 | 95.95 | 97.59 | 94.11 | 131,248 |
08 Apr 2024 | 98.03 | 100.30 | 97.40 | 99.06 | 95.52 | 97,786 |
05 Apr 2024 | 101.07 | 103.50 | 99.60 | 100.08 | 96.51 | 209,725 |
04 Apr 2024 | 98.30 | 103.20 | 100.80 | 102.59 | 98.93 | 130,787 |
03 Apr 2024 | 98.97 | 101.51 | 98.50 | 99.59 | 96.04 | 161,604 |
02 Apr 2024 | 97.55 | 100.50 | 97.54 | 98.52 | 95.00 | 112,958 |
28 Mar 2024 | 97.45 | 98.38 | 97.12 | 97.52 | 94.04 | 44,920 |
27 Mar 2024 | 93.60 | 97.98 | 94.72 | 96.73 | 93.28 | 115,724 |
26 Mar 2024 | 94.33 | 95.77 | 93.60 | 95.52 | 92.11 | 50,464 |
25 Mar 2024 | 94.98 | 95.04 | 93.96 | 94.38 | 91.01 | 39,751 |
22 Mar 2024 | 95.15 | 95.28 | 94.18 | 95.03 | 91.63 | 112,884 |
21 Mar 2024 | 94.61 | 95.96 | 94.54 | 94.93 | 91.54 | 212,493 |
20 Mar 2024 | 91.95 | 93.50 | 91.94 | 92.91 | 89.59 | 43,719 |
19 Mar 2024 | 91.26 | 92.78 | 91.04 | 92.46 | 89.15 | 72,619 |
18 Mar 2024 | 93.01 | 92.56 | 91.28 | 91.84 | 88.56 | 43,294 |
15 Mar 2024 | 91.13 | 92.62 | 91.18 | 92.27 | 88.97 | 522,450 |
14 Mar 2024 | 93.28 | 93.84 | 91.10 | 91.71 | 88.44 | 59,596 |
13 Mar 2024 | 93.17 | 93.84 | 92.34 | 93.59 | 90.25 | 193,743 |
12 Mar 2024 | 90.00 | 93.36 | 91.38 | 92.34 | 89.04 | 16,693 |
11 Mar 2024 | 91.72 | 92.70 | 90.58 | 91.14 | 87.88 | 70,832 |
08 Mar 2024 | 93.01 | 92.70 | 91.38 | 92.55 | 89.24 | 144,602 |
07 Mar 2024 | 89.93 | 92.54 | 89.06 | 91.74 | 88.46 | 130,234 |
06 Mar 2024 | 92.31 | 92.34 | 90.28 | 90.43 | 87.20 | 211,963 |
05 Mar 2024 | 90.69 | 92.52 | 90.00 | 91.78 | 88.50 | 82,278 |
04 Mar 2024 | 93.81 | 93.62 | 90.72 | 93.06 | 89.73 | 333,633 |
01 Mar 2024 | 95.96 | 96.34 | 93.42 | 94.16 | 90.80 | 193,458 |
29 Feb 2024 | 96.49 | 99.04 | 94.54 | 95.76 | 92.34 | 188,787 |
28 Feb 2024 | 97.00 | 98.60 | 96.90 | 98.01 | 94.51 | 94,187 |
27 Feb 2024 | 98.96 | 100.20 | 98.50 | 99.63 | 96.07 | 156,610 |
26 Feb 2024 | 97.00 | 100.50 | 98.98 | 99.40 | 95.84 | 75,190 |
23 Feb 2024 | 98.15 | 100.82 | 98.24 | 99.68 | 96.12 | 82,625 |
22 Feb 2024 | 98.29 | 98.58 | 96.10 | 97.80 | 94.31 | 309,347 |
21 Feb 2024 | 96.59 | 96.98 | 95.60 | 96.42 | 92.98 | 103,068 |
20 Feb 2024 | 96.58 | 96.88 | 96.20 | 96.35 | 92.91 | 48,560 |
19 Feb 2024 | 98.17 | 98.60 | 96.32 | 97.19 | 93.71 | 43,794 |
16 Feb 2024 | 98.17 | 98.55 | 97.76 | 98.19 | 94.68 | 45,747 |
15 Feb 2024 | 97.44 | 98.08 | 97.26 | 97.89 | 94.39 | 31,388 |
14 Feb 2024 | 97.35 | 97.42 | 96.56 | 96.99 | 93.52 | 28,854 |
13 Feb 2024 | 98.68 | 98.86 | 96.66 | 97.32 | 93.84 | 46,293 |
12 Feb 2024 | 97.00 | 98.73 | 96.66 | 98.52 | 95.00 | 39,729 |
09 Feb 2024 | 97.39 | 98.39 | 97.25 | 97.33 | 93.85 | 68,368 |
08 Feb 2024 | 96.59 | 99.08 | 97.42 | 98.09 | 94.59 | 115,265 |
07 Feb 2024 | 98.10 | 99.14 | 97.29 | 97.70 | 94.21 | 180,520 |
06 Feb 2024 | 98.93 | 99.50 | 98.26 | 98.95 | 95.41 | 141,939 |
05 Feb 2024 | 99.31 | 99.60 | 98.52 | 98.89 | 95.36 | 35,589 |
02 Feb 2024 | 100.82 | 101.30 | 99.12 | 100.66 | 97.07 | 142,857 |
01 Feb 2024 | 96.20 | 100.95 | 99.84 | 100.91 | 97.31 | 10,351 |
31 Jan 2024 | 103.00 | 102.45 | 100.95 | 101.40 | 97.78 | 91,087 |
30 Jan 2024 | 102.35 | 102.65 | 101.25 | 102.14 | 98.49 | 553,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |