Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 0.00 | 0.00 | 0.00 | 98.50 | 98.50 | 7,704 |
21 June 2024 | 100.50 | 98.50 | 96.70 | 98.32 | 98.32 | 501 |
20 June 2024 | 98.50 | 99.45 | 97.55 | 98.40 | 98.40 | 2,498 |
19 June 2024 | 97.82 | 100.70 | 98.85 | 99.63 | 99.63 | 2,529 |
18 June 2024 | 95.38 | 98.45 | 95.70 | 97.85 | 97.85 | 3,127 |
17 June 2024 | 93.15 | 98.60 | 94.95 | 95.85 | 95.85 | 5,321 |
14 June 2024 | 105.07 | 107.10 | 96.70 | 100.20 | 100.20 | 26,223 |
13 June 2024 | 113.05 | 112.60 | 107.30 | 112.50 | 112.50 | 9,873 |
12 June 2024 | 109.35 | 113.70 | 110.60 | 111.35 | 111.35 | 2,275 |
11 June 2024 | 114.30 | 114.80 | 109.50 | 113.65 | 113.65 | 5,395 |
10 June 2024 | 107.85 | 113.90 | 108.10 | 113.45 | 113.45 | 6,391 |
07 June 2024 | 109.75 | 111.50 | 107.60 | 110.10 | 110.10 | 10,710 |
06 June 2024 | 105.07 | 109.50 | 103.60 | 105.35 | 105.35 | 8,454 |
05 June 2024 | 100.78 | 104.30 | 100.50 | 101.05 | 101.05 | 2,042 |
04 June 2024 | 103.75 | 104.10 | 99.90 | 104.10 | 104.10 | 3,492 |
04 June 2024 | 1.5 Dividend | |||||
03 June 2024 | 104.97 | 106.50 | 104.70 | 105.05 | 103.55 | 564 |
31 May 2024 | 102.97 | 106.00 | 103.40 | 103.25 | 101.78 | 6,612 |
30 May 2024 | 102.50 | 105.90 | 101.10 | 105.75 | 104.24 | 2,443 |
29 May 2024 | 101.38 | 104.90 | 102.10 | 102.43 | 100.96 | 3,123 |
28 May 2024 | 100.97 | 102.00 | 100.00 | 101.53 | 100.08 | 3,317 |
24 May 2024 | 98.78 | 99.95 | 97.90 | 97.72 | 96.33 | 1,696 |
23 May 2024 | 96.88 | 100.90 | 97.55 | 98.13 | 96.72 | 568 |
22 May 2024 | 100.30 | 101.10 | 98.70 | 101.28 | 99.83 | 1,134 |
21 May 2024 | 102.68 | 102.50 | 100.10 | 102.57 | 101.11 | 1,619 |
20 May 2024 | 101.55 | 103.90 | 100.60 | 102.70 | 101.23 | 1,323 |
17 May 2024 | 98.88 | 102.40 | 98.60 | 101.63 | 100.17 | 5,755 |
16 May 2024 | 98.00 | 102.30 | 94.15 | 99.65 | 98.23 | 5,043 |
15 May 2024 | 106.20 | 107.70 | 100.24 | 102.43 | 100.96 | 8,306 |
14 May 2024 | 102.10 | 106.40 | 102.30 | 102.80 | 101.33 | 3,238 |
13 May 2024 | 102.00 | 105.50 | 101.30 | 102.10 | 100.64 | 3,385 |
10 May 2024 | 96.30 | 101.30 | 98.00 | 98.13 | 96.72 | 11,531 |
09 May 2024 | 94.35 | 97.00 | 94.05 | 95.00 | 93.64 | 2,398 |
08 May 2024 | 94.00 | 94.55 | 93.65 | 93.93 | 92.58 | 2,783 |
07 May 2024 | 94.45 | 95.15 | 92.85 | 94.68 | 93.32 | 1,368 |
03 May 2024 | 91.88 | 93.05 | 90.75 | 92.53 | 91.20 | 1,112 |
02 May 2024 | 90.45 | 92.35 | 90.45 | 90.68 | 89.38 | 1,767 |
01 May 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 91.25 | - |
30 Apr 2024 | 93.88 | 93.80 | 91.35 | 92.57 | 91.25 | 3,967 |
29 Apr 2024 | 89.30 | 93.35 | 87.05 | 89.78 | 88.49 | 6,261 |
26 Apr 2024 | 79.53 | 89.90 | 78.80 | 88.72 | 87.46 | 64,653 |
25 Apr 2024 | 76.20 | 80.00 | 75.65 | 77.40 | 76.29 | 43,274 |
24 Apr 2024 | 75.68 | 76.35 | 75.05 | 76.20 | 75.11 | 6,573 |
23 Apr 2024 | 75.88 | 75.45 | 72.80 | 74.40 | 73.34 | 5,956 |
22 Apr 2024 | 77.00 | 77.55 | 75.35 | 77.57 | 76.47 | 11,630 |
19 Apr 2024 | 76.72 | 77.15 | 74.25 | 76.35 | 75.26 | 10,448 |
18 Apr 2024 | 76.00 | 77.05 | 74.90 | 75.78 | 74.69 | 11,247 |
17 Apr 2024 | 75.00 | 75.95 | 74.55 | 74.63 | 73.56 | 6,023 |
16 Apr 2024 | 72.10 | 74.90 | 69.60 | 74.10 | 73.04 | 14,294 |
15 Apr 2024 | 72.15 | 74.29 | 72.35 | 74.05 | 72.99 | 9,444 |
12 Apr 2024 | 71.57 | 74.10 | 70.95 | 72.78 | 71.74 | 8,974 |
11 Apr 2024 | 73.25 | 74.30 | 71.10 | 74.25 | 73.19 | 12,704 |
10 Apr 2024 | 75.40 | 75.30 | 72.65 | 75.57 | 74.50 | 12,432 |
09 Apr 2024 | 75.25 | 75.85 | 74.00 | 74.93 | 73.86 | 41,654 |
08 Apr 2024 | 74.72 | 75.25 | 73.10 | 73.10 | 72.06 | 37,350 |
05 Apr 2024 | 75.10 | 75.45 | 72.50 | 74.05 | 72.99 | 7,922 |
04 Apr 2024 | 72.57 | 75.80 | 73.00 | 73.10 | 72.06 | 49,556 |
03 Apr 2024 | 72.88 | 73.30 | 71.73 | 73.00 | 71.96 | 19,611 |
02 Apr 2024 | 70.40 | 72.80 | 70.00 | 71.53 | 70.50 | 35,293 |
28 Mar 2024 | 69.78 | 70.75 | 69.10 | 70.00 | 69.00 | 16,727 |
27 Mar 2024 | 70.53 | 71.35 | 68.85 | 70.72 | 69.72 | 13,945 |
26 Mar 2024 | 72.45 | 72.70 | 70.90 | 71.88 | 70.85 | 9,398 |
25 Mar 2024 | 71.53 | 72.15 | 70.45 | 70.82 | 69.81 | 43,629 |
22 Mar 2024 | 70.68 | 71.70 | 69.40 | 70.30 | 69.30 | 18,149 |
21 Mar 2024 | 68.88 | 72.95 | 70.25 | 72.20 | 71.17 | 25,471 |
20 Mar 2024 | 64.15 | 68.85 | 62.00 | 67.35 | 66.39 | 21,392 |
19 Mar 2024 | 67.20 | 67.30 | 63.85 | 66.78 | 65.82 | 8,121 |
18 Mar 2024 | 66.20 | 68.10 | 66.75 | 66.45 | 65.50 | 9,067 |
15 Mar 2024 | 67.78 | 68.05 | 65.95 | 68.00 | 67.03 | 13,816 |
14 Mar 2024 | 67.30 | 68.05 | 67.60 | 67.53 | 66.56 | 9,632 |
13 Mar 2024 | 67.53 | 67.75 | 66.10 | 67.25 | 66.29 | 13,158 |
12 Mar 2024 | 66.30 | 67.35 | 65.55 | 65.88 | 64.93 | 16,337 |
11 Mar 2024 | 65.15 | 66.60 | 63.90 | 64.88 | 63.95 | 8,932 |
08 Mar 2024 | 67.20 | 67.50 | 66.10 | 67.10 | 66.14 | 4,850 |
07 Mar 2024 | 64.78 | 67.40 | 64.40 | 67.10 | 66.14 | 16,104 |
06 Mar 2024 | 65.68 | 66.50 | 63.15 | 65.93 | 64.98 | 4,862 |
05 Mar 2024 | 65.00 | 66.45 | 63.10 | 63.67 | 62.77 | 9,982 |
04 Mar 2024 | 64.25 | 65.35 | 63.15 | 63.78 | 62.86 | 11,502 |
01 Mar 2024 | 63.00 | 63.95 | 62.55 | 62.88 | 61.98 | 5,084 |
29 Feb 2024 | 62.53 | 63.35 | 62.15 | 62.88 | 61.98 | 14,058 |
28 Feb 2024 | 65.00 | 64.75 | 62.00 | 63.67 | 62.77 | 7,322 |
27 Feb 2024 | 63.53 | 65.20 | 63.00 | 64.35 | 63.43 | 8,919 |
26 Feb 2024 | 62.00 | 63.50 | 59.40 | 61.00 | 60.13 | 12,494 |
23 Feb 2024 | 61.25 | 62.90 | 60.90 | 61.88 | 60.99 | 14,750 |
22 Feb 2024 | 58.88 | 62.80 | 58.80 | 60.15 | 59.29 | 13,497 |
21 Feb 2024 | 59.72 | 61.00 | 59.00 | 60.40 | 59.54 | 8,259 |
20 Feb 2024 | 63.05 | 63.50 | 59.70 | 62.45 | 61.56 | 7,965 |
19 Feb 2024 | 65.53 | 65.15 | 62.75 | 65.00 | 64.07 | 7,060 |
16 Feb 2024 | 64.57 | 66.50 | 65.10 | 65.63 | 64.69 | 13,128 |
15 Feb 2024 | 63.30 | 64.50 | 63.30 | 63.58 | 62.67 | 3,546 |
14 Feb 2024 | 64.68 | 63.55 | 62.20 | 63.00 | 62.10 | 7,827 |
13 Feb 2024 | 64.35 | 64.65 | 62.65 | 63.72 | 62.82 | 3,871 |
12 Feb 2024 | 62.72 | 64.50 | 62.85 | 62.83 | 61.93 | 3,976 |
09 Feb 2024 | 63.67 | 63.45 | 62.20 | 62.72 | 61.83 | 2,973 |
08 Feb 2024 | 63.72 | 64.15 | 62.85 | 63.40 | 62.49 | 4,705 |
07 Feb 2024 | 63.78 | 63.65 | 62.30 | 63.00 | 62.10 | 17,408 |
06 Feb 2024 | 61.45 | 63.60 | 61.50 | 62.63 | 61.73 | 6,350 |
05 Feb 2024 | 62.53 | 62.65 | 61.25 | 62.67 | 61.78 | 6,476 |
02 Feb 2024 | 63.53 | 63.75 | 62.19 | 63.58 | 62.67 | 4,661 |
01 Feb 2024 | 64.53 | 63.85 | 63.15 | 63.40 | 62.49 | 5,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |