Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 96.69 | 96.78 | 92.98 | 94.20 | 94.20 | 604,280 |
13 June 2024 | 99.43 | 99.30 | 96.66 | 96.76 | 96.76 | 60,433 |
12 June 2024 | 97.55 | 100.15 | 96.32 | 97.40 | 97.40 | 1,065,803 |
11 June 2024 | 98.00 | 99.06 | 96.66 | 97.69 | 97.69 | 61,200 |
10 June 2024 | 99.49 | 97.74 | 96.42 | 97.07 | 97.07 | 6,164 |
07 June 2024 | 99.33 | 98.70 | 97.56 | 97.84 | 97.84 | 83,963 |
06 June 2024 | 99.72 | 99.58 | 98.90 | 99.23 | 99.23 | 16,116 |
05 June 2024 | 98.11 | 98.68 | 97.52 | 97.93 | 97.93 | 13,844 |
04 June 2024 | 98.40 | 98.56 | 96.94 | 97.88 | 97.88 | 137,629 |
03 June 2024 | 99.96 | 100.65 | 98.46 | 99.27 | 99.27 | 54,511 |
31 May 2024 | 99.68 | 99.98 | 98.87 | 99.72 | 99.72 | 256,623 |
31 May 2024 | 2.09 Dividend | |||||
30 May 2024 | 101.14 | 101.85 | 100.95 | 101.61 | 99.52 | 13,036 |
29 May 2024 | 101.38 | 103.85 | 100.80 | 101.90 | 99.81 | 825,174 |
28 May 2024 | 104.20 | 104.30 | 103.00 | 103.10 | 100.98 | 12,934 |
24 May 2024 | 101.63 | 104.45 | 102.30 | 104.35 | 102.20 | 40,641 |
23 May 2024 | 102.15 | 103.70 | 102.05 | 102.48 | 100.37 | 1,368,032 |
22 May 2024 | 102.25 | 102.90 | 101.15 | 101.70 | 99.61 | 541,043 |
21 May 2024 | 102.15 | 102.45 | 101.35 | 102.26 | 100.16 | 1,027,777 |
20 May 2024 | 101.93 | 102.45 | 100.45 | 101.95 | 99.85 | 291,326 |
17 May 2024 | 103.07 | 103.00 | 100.40 | 101.10 | 99.02 | 32,420 |
16 May 2024 | 103.78 | 105.15 | 103.50 | 103.95 | 101.81 | 20,278 |
15 May 2024 | 103.32 | 104.45 | 102.60 | 103.35 | 101.22 | 321,604 |
14 May 2024 | 103.32 | 103.60 | 102.70 | 102.96 | 100.84 | 1,449,681 |
13 May 2024 | 103.22 | 104.05 | 102.50 | 103.41 | 101.28 | 39,294 |
10 May 2024 | 102.25 | 103.95 | 102.40 | 103.57 | 101.44 | 58,148 |
09 May 2024 | 98.60 | 100.50 | 97.76 | 100.19 | 98.13 | 336,248 |
08 May 2024 | 97.53 | 99.50 | 97.40 | 98.36 | 96.34 | 63,822 |
07 May 2024 | 95.91 | 97.36 | 95.16 | 95.96 | 93.99 | 702,053 |
03 May 2024 | 93.16 | 96.30 | 93.42 | 94.90 | 92.95 | 71,176 |
02 May 2024 | 97.43 | 97.80 | 95.98 | 97.80 | 95.79 | 12,226 |
01 May 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 94.87 | 16,895 |
30 Apr 2024 | 98.00 | 98.60 | 96.46 | 96.79 | 94.80 | 88,128 |
29 Apr 2024 | 98.15 | 98.72 | 97.72 | 97.75 | 95.74 | 63,016 |
26 Apr 2024 | 96.53 | 98.16 | 95.94 | 97.87 | 95.85 | 671,172 |
25 Apr 2024 | 97.21 | 97.30 | 94.82 | 95.70 | 93.73 | 360,908 |
24 Apr 2024 | 96.32 | 98.42 | 95.92 | 98.07 | 96.05 | 1,087,225 |
23 Apr 2024 | 95.97 | 98.08 | 95.96 | 96.47 | 94.48 | 1,121,121 |
22 Apr 2024 | 97.00 | 96.28 | 94.86 | 95.31 | 93.35 | 1,514,248 |
19 Apr 2024 | 95.71 | 95.92 | 94.70 | 95.38 | 93.42 | 377,306 |
18 Apr 2024 | 94.81 | 96.48 | 93.80 | 96.22 | 94.24 | 315,771 |
17 Apr 2024 | 94.11 | 95.40 | 93.94 | 95.18 | 93.22 | 276,974 |
16 Apr 2024 | 94.19 | 95.98 | 93.50 | 93.50 | 91.58 | 170,948 |
15 Apr 2024 | 94.87 | 96.56 | 94.28 | 95.40 | 93.44 | 182,145 |
12 Apr 2024 | 95.56 | 95.84 | 94.58 | 95.84 | 93.87 | 192,491 |
11 Apr 2024 | 95.15 | 95.98 | 93.32 | 94.64 | 92.69 | 306,284 |
10 Apr 2024 | 94.62 | 95.36 | 94.02 | 94.66 | 92.72 | 887,909 |
09 Apr 2024 | 95.20 | 95.60 | 93.89 | 93.98 | 92.05 | 237,374 |
08 Apr 2024 | 96.08 | 96.20 | 95.53 | 95.62 | 93.65 | 987,758 |
05 Apr 2024 | 94.09 | 96.07 | 93.12 | 94.84 | 92.89 | 417,398 |
04 Apr 2024 | 96.84 | 96.48 | 95.12 | 95.39 | 93.43 | 560,642 |
03 Apr 2024 | 95.67 | 96.48 | 95.48 | 96.08 | 94.11 | 239,258 |
02 Apr 2024 | 97.97 | 98.82 | 95.61 | 96.14 | 94.17 | 343,427 |
28 Mar 2024 | 98.56 | 98.62 | 97.90 | 98.23 | 96.21 | 283,072 |
27 Mar 2024 | 96.98 | 97.04 | 95.98 | 96.61 | 94.63 | 264,689 |
26 Mar 2024 | 96.90 | 97.18 | 95.94 | 96.61 | 94.62 | 104,807 |
25 Mar 2024 | 98.44 | 98.40 | 96.50 | 97.07 | 95.07 | 422,677 |
22 Mar 2024 | 99.22 | 99.32 | 97.82 | 98.54 | 96.52 | 465,476 |
21 Mar 2024 | 99.67 | 99.68 | 98.04 | 99.39 | 97.35 | 158,542 |
20 Mar 2024 | 97.68 | 99.08 | 97.14 | 98.52 | 96.50 | 370,128 |
19 Mar 2024 | 97.49 | 98.28 | 97.22 | 97.85 | 95.84 | 424,751 |
18 Mar 2024 | 97.66 | 98.46 | 96.82 | 97.35 | 95.34 | 324,133 |
15 Mar 2024 | 97.49 | 98.84 | 97.42 | 97.76 | 95.75 | 277,699 |
14 Mar 2024 | 97.21 | 98.90 | 97.00 | 97.65 | 95.64 | 399,714 |
13 Mar 2024 | 98.99 | 97.96 | 96.66 | 96.66 | 94.67 | 263,777 |
12 Mar 2024 | 95.34 | 98.08 | 95.60 | 96.32 | 94.34 | 188,229 |
11 Mar 2024 | 96.00 | 96.68 | 94.96 | 95.31 | 93.35 | 320,082 |
08 Mar 2024 | 96.41 | 96.44 | 95.14 | 96.13 | 94.15 | 372,868 |
07 Mar 2024 | 94.89 | 96.40 | 94.32 | 95.70 | 93.73 | 443,161 |
06 Mar 2024 | 93.08 | 95.64 | 93.44 | 94.86 | 92.91 | 339,391 |
05 Mar 2024 | 92.96 | 93.82 | 92.90 | 93.15 | 91.23 | 281,601 |
04 Mar 2024 | 92.80 | 93.42 | 92.46 | 93.06 | 91.15 | 81,892 |
01 Mar 2024 | 94.01 | 94.58 | 92.35 | 92.82 | 90.91 | 188,308 |
29 Feb 2024 | 92.22 | 93.94 | 91.70 | 93.50 | 91.58 | 618,450 |
28 Feb 2024 | 90.89 | 92.10 | 90.62 | 91.97 | 90.07 | 146,119 |
27 Feb 2024 | 89.39 | 91.04 | 89.16 | 90.42 | 88.56 | 179,852 |
26 Feb 2024 | 90.29 | 91.22 | 89.54 | 90.30 | 88.44 | 129,700 |
23 Feb 2024 | 89.80 | 90.74 | 89.32 | 90.19 | 88.34 | 400,915 |
22 Feb 2024 | 90.01 | 90.90 | 88.94 | 90.30 | 88.44 | 174,800 |
21 Feb 2024 | 89.04 | 89.80 | 88.54 | 89.47 | 87.63 | 368,092 |
20 Feb 2024 | 89.00 | 89.76 | 88.50 | 88.99 | 87.16 | 136,766 |
19 Feb 2024 | 91.20 | 92.58 | 89.35 | 89.75 | 87.91 | 336,741 |
16 Feb 2024 | 90.81 | 92.98 | 89.80 | 91.92 | 90.03 | 519,490 |
15 Feb 2024 | 92.30 | 94.98 | 90.35 | 92.30 | 90.40 | 734,471 |
14 Feb 2024 | 89.60 | 91.18 | 90.30 | 91.07 | 89.19 | 228,296 |
13 Feb 2024 | 93.04 | 93.12 | 90.18 | 91.37 | 89.49 | 226,880 |
12 Feb 2024 | 94.01 | 94.68 | 92.96 | 93.27 | 91.35 | 396,886 |
09 Feb 2024 | 93.00 | 94.38 | 93.18 | 93.66 | 91.74 | 209,457 |
08 Feb 2024 | 91.61 | 93.23 | 91.38 | 93.13 | 91.22 | 826,615 |
07 Feb 2024 | 91.61 | 91.65 | 90.46 | 91.23 | 89.35 | 134,635 |
06 Feb 2024 | 90.91 | 92.28 | 89.96 | 91.38 | 89.50 | 365,557 |
05 Feb 2024 | 90.70 | 91.02 | 90.19 | 90.53 | 88.67 | 226,694 |
02 Feb 2024 | 90.70 | 91.80 | 90.12 | 90.80 | 88.93 | 110,773 |
01 Feb 2024 | 89.70 | 91.76 | 89.94 | 91.74 | 89.86 | 625,781 |
31 Jan 2024 | 90.60 | 91.56 | 89.72 | 91.43 | 89.55 | 116,124 |
30 Jan 2024 | 89.96 | 90.64 | 89.88 | 90.37 | 88.51 | 439,406 |
29 Jan 2024 | 90.50 | 90.38 | 89.18 | 89.69 | 87.85 | 173,295 |
26 Jan 2024 | 90.35 | 90.98 | 89.66 | 90.31 | 88.45 | 278,803 |
25 Jan 2024 | 90.62 | 90.62 | 90.04 | 90.30 | 88.44 | 490,204 |
24 Jan 2024 | 91.01 | 91.28 | 90.58 | 90.73 | 88.87 | 149,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |