Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 81.35 | 81.49 | 80.73 | 81.46 | 81.46 | 43,280 |
27 June 2024 | 80.85 | 81.09 | 80.57 | 80.63 | 80.63 | 1,620 |
26 June 2024 | 80.97 | 81.30 | 80.45 | 80.71 | 80.71 | 3,490 |
25 June 2024 | 80.78 | 81.02 | 80.63 | 80.65 | 80.65 | 279 |
24 June 2024 | 80.36 | 81.26 | 80.18 | 81.08 | 81.08 | 352 |
21 June 2024 | 81.10 | 81.10 | 79.61 | 79.61 | 79.61 | 1,397 |
20 June 2024 | 80.10 | 81.20 | 79.81 | 81.08 | 81.08 | 33,497 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 79.77 | 80.22 | 79.67 | 80.22 | 80.22 | 3,058 |
17 June 2024 | 78.92 | 79.37 | 78.77 | 79.37 | 79.37 | 1,734 |
14 June 2024 | 78.68 | 78.77 | 77.88 | 78.02 | 78.02 | 2,486 |
13 June 2024 | 79.85 | 79.99 | 78.75 | 78.98 | 78.98 | 1,475 |
12 June 2024 | 79.64 | 80.54 | 79.64 | 80.22 | 80.22 | 5,449 |
11 June 2024 | 79.30 | 79.75 | 78.83 | 79.72 | 79.72 | 854 |
10 June 2024 | 78.92 | 80.27 | 78.75 | 80.12 | 80.12 | 2,502 |
07 June 2024 | 77.96 | 78.96 | 77.80 | 78.74 | 78.74 | 1,988 |
06 June 2024 | 78.68 | 79.23 | 78.36 | 78.94 | 78.94 | 4,798 |
05 June 2024 | 79.22 | 79.27 | 78.44 | 79.22 | 79.22 | 3,328 |
04 June 2024 | 79.54 | 79.54 | 77.91 | 78.44 | 78.44 | 20,086 |
03 June 2024 | 80.73 | 80.95 | 78.73 | 78.75 | 78.75 | 1,430 |
31 May 2024 | 79.97 | 80.44 | 79.78 | 80.20 | 80.20 | 2,105 |
30 May 2024 | 79.45 | 80.14 | 79.45 | 79.71 | 79.71 | 951 |
29 May 2024 | 80.55 | 80.75 | 79.70 | 79.70 | 79.70 | 1,485 |
28 May 2024 | 81.00 | 81.27 | 80.73 | 81.16 | 81.16 | 1,005 |
24 May 2024 | 80.59 | 81.03 | 80.36 | 80.73 | 80.73 | 299 |
23 May 2024 | 82.04 | 82.04 | 80.47 | 80.47 | 80.47 | 703 |
22 May 2024 | 82.53 | 82.58 | 81.58 | 81.94 | 81.94 | 1,074 |
21 May 2024 | 82.59 | 83.31 | 82.47 | 82.97 | 82.97 | 1,117 |
20 May 2024 | 83.00 | 83.02 | 82.55 | 82.56 | 82.56 | 1,796 |
17 May 2024 | 82.67 | 82.97 | 82.01 | 82.85 | 82.85 | 1,081 |
16 May 2024 | 81.50 | 82.70 | 81.50 | 82.33 | 82.33 | 1,945 |
15 May 2024 | 81.86 | 82.18 | 81.38 | 81.93 | 81.93 | 4,156 |
14 May 2024 | 80.62 | 81.24 | 80.56 | 81.07 | 81.07 | 145 |
13 May 2024 | 80.75 | 81.07 | 80.28 | 80.86 | 80.86 | 913 |
10 May 2024 | 80.11 | 80.50 | 79.69 | 79.83 | 79.83 | 416 |
09 May 2024 | 78.99 | 79.73 | 78.99 | 79.67 | 79.67 | 80 |
08 May 2024 | 78.06 | 79.29 | 78.03 | 79.29 | 79.29 | 517 |
07 May 2024 | 78.47 | 78.84 | 78.36 | 78.43 | 78.43 | 2,545 |
03 May 2024 | 77.01 | 77.18 | 76.30 | 76.79 | 76.79 | 548 |
02 May 2024 | 77.98 | 78.10 | 76.79 | 76.96 | 76.96 | 2,601 |
01 May 2024 | 78.00 | 78.17 | 76.62 | 77.14 | 77.14 | 461 |
30 Apr 2024 | 80.39 | 80.45 | 79.16 | 79.51 | 79.51 | 17,955 |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 80.84 | 81.44 | 80.84 | 81.32 | 80.33 | 2,967 |
26 Apr 2024 | 81.24 | 81.38 | 80.68 | 81.03 | 80.04 | 1,417 |
25 Apr 2024 | 80.79 | 81.61 | 80.29 | 81.59 | 80.60 | 2,750 |
24 Apr 2024 | 80.00 | 80.71 | 79.64 | 80.71 | 79.73 | 100 |
23 Apr 2024 | 79.62 | 80.46 | 79.36 | 80.45 | 79.47 | 1,287 |
22 Apr 2024 | 79.56 | 80.74 | 79.38 | 80.74 | 79.76 | 324 |
19 Apr 2024 | 78.23 | 79.85 | 77.97 | 79.85 | 78.88 | 1,522 |
18 Apr 2024 | 78.13 | 78.13 | 77.51 | 77.72 | 76.77 | 1,974 |
17 Apr 2024 | 77.45 | 77.97 | 77.06 | 77.51 | 76.57 | 1,276 |
16 Apr 2024 | 77.95 | 78.20 | 76.29 | 76.85 | 75.91 | 1,369 |
15 Apr 2024 | 79.26 | 79.50 | 77.89 | 77.89 | 76.95 | 4,413 |
12 Apr 2024 | 79.53 | 80.19 | 78.95 | 78.99 | 78.02 | 1,710 |
11 Apr 2024 | 79.17 | 79.17 | 78.50 | 79.00 | 78.04 | 259 |
10 Apr 2024 | 78.75 | 79.35 | 78.65 | 79.11 | 78.15 | 755 |
09 Apr 2024 | 80.26 | 80.26 | 79.02 | 79.46 | 78.50 | 1,493 |
08 Apr 2024 | 79.99 | 80.65 | 79.68 | 80.58 | 79.60 | 158,264 |
05 Apr 2024 | 79.25 | 79.72 | 78.79 | 79.64 | 78.68 | 774 |
04 Apr 2024 | 80.74 | 80.74 | 79.80 | 79.80 | 78.83 | 3,474 |
03 Apr 2024 | 80.32 | 80.32 | 79.96 | 80.18 | 79.20 | 693 |
02 Apr 2024 | 79.95 | 80.22 | 79.59 | 79.59 | 78.63 | 2,437 |
28 Mar 2024 | 79.89 | 80.39 | 79.58 | 80.39 | 79.41 | 940 |
27 Mar 2024 | 78.87 | 79.11 | 78.74 | 78.94 | 77.98 | 805 |
26 Mar 2024 | 79.35 | 79.35 | 78.74 | 79.16 | 78.20 | 1,967 |
25 Mar 2024 | 79.99 | 80.25 | 79.02 | 79.49 | 78.52 | 2,023 |
22 Mar 2024 | 79.68 | 79.78 | 79.02 | 79.09 | 78.13 | 1,077 |
21 Mar 2024 | 78.95 | 79.89 | 78.95 | 79.21 | 78.25 | 1,574 |
20 Mar 2024 | 78.10 | 79.01 | 77.91 | 79.01 | 78.05 | 777 |
19 Mar 2024 | 77.90 | 78.62 | 77.75 | 78.36 | 77.41 | 1,795 |
18 Mar 2024 | 77.14 | 77.82 | 77.04 | 77.68 | 76.73 | 1,456 |
15 Mar 2024 | 77.23 | 77.83 | 77.09 | 77.48 | 76.54 | 3,279 |
14 Mar 2024 | 77.09 | 77.26 | 76.35 | 76.79 | 75.85 | 9,605 |
13 Mar 2024 | 78.00 | 78.36 | 77.34 | 77.34 | 76.40 | 815 |
12 Mar 2024 | 77.35 | 77.50 | 77.07 | 77.40 | 76.46 | 1,141 |
11 Mar 2024 | 76.74 | 77.44 | 76.71 | 77.42 | 76.47 | 1,315 |
08 Mar 2024 | 77.19 | 77.66 | 77.15 | 77.15 | 76.21 | 15,094 |
07 Mar 2024 | 78.00 | 78.17 | 77.58 | 77.79 | 76.84 | 2,028 |
06 Mar 2024 | 77.61 | 77.81 | 76.95 | 77.44 | 76.50 | 919 |
05 Mar 2024 | 76.79 | 78.17 | 76.32 | 78.12 | 77.17 | 645 |
04 Mar 2024 | 76.46 | 76.86 | 75.89 | 76.61 | 75.67 | 1,524 |
01 Mar 2024 | 75.02 | 75.45 | 74.96 | 75.05 | 74.14 | 884 |
29 Feb 2024 | 74.74 | 75.19 | 74.49 | 75.19 | 74.27 | 2,888 |
28 Feb 2024 | 74.16 | 74.71 | 73.98 | 74.30 | 73.39 | 417 |
27 Feb 2024 | 73.79 | 75.62 | 73.45 | 73.72 | 72.82 | 1,573 |
26 Feb 2024 | 72.71 | 73.61 | 72.44 | 72.91 | 72.02 | 1,161 |
23 Feb 2024 | 73.00 | 73.44 | 72.98 | 73.14 | 72.25 | 3,035 |
22 Feb 2024 | 73.39 | 73.77 | 72.81 | 73.74 | 72.84 | 4,761 |
21 Feb 2024 | 71.97 | 73.30 | 71.88 | 73.29 | 72.40 | 1,258 |
20 Feb 2024 | 71.94 | 72.25 | 71.83 | 71.89 | 71.01 | 1,937 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 71.06 | 72.50 | 71.06 | 72.42 | 71.54 | 1,567 |
15 Feb 2024 | 69.76 | 71.13 | 69.25 | 71.13 | 70.26 | 2,232 |
14 Feb 2024 | 69.69 | 70.01 | 68.67 | 68.67 | 67.83 | 825 |
13 Feb 2024 | 70.06 | 70.23 | 69.15 | 69.26 | 68.42 | 6,006 |
12 Feb 2024 | 69.32 | 70.14 | 69.28 | 70.14 | 69.29 | 223 |
09 Feb 2024 | 68.94 | 69.47 | 68.77 | 68.90 | 68.06 | 251 |
08 Feb 2024 | 68.59 | 68.79 | 68.21 | 68.46 | 67.63 | 2,040 |
07 Feb 2024 | 68.24 | 68.46 | 67.97 | 68.14 | 67.31 | 1,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |