Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 96.95 | 97.50 | 95.95 | 96.85 | 96.85 | 7,505 |
24 June 2024 | 95.30 | 98.15 | 94.05 | 96.70 | 96.70 | 3,059 |
21 June 2024 | 96.28 | 96.45 | 93.15 | 94.51 | 94.51 | 28,981 |
20 June 2024 | 97.15 | 97.50 | 95.15 | 96.75 | 96.75 | 184,654 |
19 June 2024 | 96.25 | 97.25 | 95.00 | 96.69 | 96.69 | 106,033 |
18 June 2024 | 99.68 | 99.55 | 96.35 | 97.63 | 97.63 | 35,736 |
17 June 2024 | 100.85 | 101.50 | 98.40 | 98.45 | 98.45 | 565,378 |
14 June 2024 | 103.95 | 104.20 | 99.40 | 102.12 | 102.12 | 7,983 |
13 June 2024 | 106.60 | 106.60 | 102.90 | 104.00 | 104.00 | 7,135 |
12 June 2024 | 107.40 | 108.10 | 106.20 | 107.27 | 107.27 | 227,675 |
11 June 2024 | 109.15 | 109.20 | 107.20 | 108.30 | 108.30 | 4,601 |
10 June 2024 | 106.80 | 108.90 | 106.60 | 108.40 | 108.40 | 5,696 |
07 June 2024 | 108.30 | 108.90 | 107.50 | 108.16 | 108.16 | 2,896 |
06 June 2024 | 106.25 | 108.40 | 105.40 | 108.04 | 108.04 | 11,288 |
06 June 2024 | 1.25 Dividend | |||||
05 June 2024 | 107.40 | 109.60 | 106.90 | 109.24 | 107.99 | 99,396 |
04 June 2024 | 107.30 | 108.00 | 106.10 | 106.75 | 105.53 | 1,190 |
03 June 2024 | 105.65 | 107.50 | 105.00 | 106.13 | 104.92 | 15,594 |
31 May 2024 | 102.65 | 105.50 | 99.90 | 105.01 | 103.80 | 137,820 |
30 May 2024 | 101.90 | 104.00 | 101.60 | 102.98 | 101.80 | 9,302 |
29 May 2024 | 102.70 | 104.50 | 101.00 | 101.90 | 100.73 | 105,706 |
28 May 2024 | 105.90 | 107.40 | 103.50 | 104.30 | 103.11 | 8,221 |
24 May 2024 | 105.60 | 107.90 | 104.20 | 107.85 | 106.62 | 9,513 |
23 May 2024 | 100.25 | 106.90 | 94.00 | 104.56 | 103.36 | 573,077 |
22 May 2024 | 94.32 | 95.20 | 91.05 | 93.35 | 92.29 | 102,574 |
21 May 2024 | 98.05 | 98.90 | 94.00 | 96.50 | 95.40 | 53,664 |
20 May 2024 | 99.55 | 100.20 | 98.05 | 98.82 | 97.69 | 1,038 |
17 May 2024 | 101.20 | 101.80 | 99.10 | 99.72 | 98.58 | 4,262 |
16 May 2024 | 101.55 | 103.70 | 101.00 | 101.10 | 99.94 | 10,476 |
15 May 2024 | 99.25 | 102.50 | 97.00 | 101.00 | 99.84 | 22,410 |
14 May 2024 | 101.85 | 102.30 | 97.60 | 101.26 | 100.10 | 6,282 |
13 May 2024 | 100.40 | 101.10 | 97.75 | 97.85 | 96.73 | 2,804 |
10 May 2024 | 98.70 | 100.20 | 97.70 | 98.55 | 97.42 | 13,031 |
09 May 2024 | 101.35 | 102.50 | 98.85 | 101.16 | 100.00 | 94,163 |
08 May 2024 | 103.70 | 104.40 | 100.30 | 101.40 | 100.24 | 9,808 |
07 May 2024 | 102.85 | 103.50 | 101.30 | 103.50 | 102.32 | 105,435 |
03 May 2024 | 102.15 | 103.90 | 101.60 | 102.40 | 101.23 | 6,265 |
02 May 2024 | 101.60 | 103.40 | 101.00 | 101.80 | 100.64 | 58,727 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 100.45 | 102.50 | 99.55 | 102.50 | 101.33 | 4,014 |
29 Apr 2024 | 100.90 | 101.50 | 99.25 | 99.60 | 98.46 | 1,013 |
26 Apr 2024 | 99.60 | 101.60 | 99.60 | 99.95 | 98.81 | 3,933 |
25 Apr 2024 | 101.05 | 102.20 | 98.90 | 100.43 | 99.29 | 121,892 |
24 Apr 2024 | 102.60 | 103.30 | 101.20 | 101.98 | 100.81 | 25,780 |
23 Apr 2024 | 101.85 | 102.60 | 99.58 | 101.04 | 99.89 | 19,886 |
22 Apr 2024 | 102.55 | 103.80 | 99.85 | 101.30 | 100.14 | 29,637 |
19 Apr 2024 | 98.68 | 98.90 | 97.55 | 98.49 | 97.36 | 27,101 |
18 Apr 2024 | 99.75 | 100.60 | 98.15 | 99.19 | 98.05 | 39,938 |
17 Apr 2024 | 99.88 | 101.10 | 98.55 | 100.70 | 99.55 | 36,269 |
16 Apr 2024 | 97.43 | 97.85 | 96.55 | 97.60 | 96.48 | 13,963 |
15 Apr 2024 | 99.03 | 99.30 | 97.00 | 99.00 | 97.87 | 60,268 |
12 Apr 2024 | 102.35 | 103.10 | 97.80 | 99.50 | 98.36 | 61,104 |
11 Apr 2024 | 107.20 | 109.10 | 99.55 | 101.60 | 100.44 | 172,868 |
10 Apr 2024 | 107.85 | 109.00 | 105.00 | 106.00 | 104.79 | 56,266 |
09 Apr 2024 | 105.35 | 107.40 | 104.50 | 106.98 | 105.75 | 38,593 |
08 Apr 2024 | 103.55 | 106.17 | 103.40 | 104.91 | 103.71 | 17,000 |
05 Apr 2024 | 103.60 | 104.70 | 101.90 | 103.73 | 102.54 | 15,293 |
04 Apr 2024 | 105.90 | 106.80 | 103.91 | 104.37 | 103.17 | 110,213 |
03 Apr 2024 | 104.20 | 106.30 | 103.30 | 104.41 | 103.22 | 27,783 |
02 Apr 2024 | 103.90 | 106.60 | 103.40 | 105.92 | 104.71 | 64,563 |
28 Mar 2024 | 103.90 | 106.00 | 103.00 | 104.42 | 103.22 | 15,770 |
27 Mar 2024 | 99.65 | 104.30 | 98.95 | 103.59 | 102.41 | 22,933 |
26 Mar 2024 | 104.05 | 105.90 | 96.60 | 101.12 | 99.96 | 77,108 |
25 Mar 2024 | 107.65 | 108.20 | 103.20 | 105.21 | 104.00 | 21,499 |
22 Mar 2024 | 107.85 | 110.10 | 107.48 | 107.72 | 106.49 | 110,572 |
21 Mar 2024 | 107.60 | 109.00 | 105.60 | 107.76 | 106.53 | 10,315 |
20 Mar 2024 | 106.25 | 106.80 | 105.60 | 106.31 | 105.10 | 17,805 |
19 Mar 2024 | 106.00 | 107.00 | 104.40 | 106.16 | 104.94 | 47,042 |
18 Mar 2024 | 105.65 | 107.30 | 104.50 | 105.97 | 104.76 | 16,002 |
15 Mar 2024 | 101.85 | 105.60 | 101.30 | 104.50 | 103.30 | 19,648 |
14 Mar 2024 | 103.90 | 104.50 | 102.10 | 102.10 | 100.93 | 10,249 |
13 Mar 2024 | 104.75 | 105.60 | 103.30 | 104.04 | 102.85 | 18,164 |
12 Mar 2024 | 104.05 | 104.60 | 101.00 | 104.14 | 102.95 | 7,982 |
11 Mar 2024 | 104.00 | 104.20 | 100.30 | 101.25 | 100.09 | 27,477 |
08 Mar 2024 | 104.10 | 106.00 | 103.00 | 104.00 | 102.81 | 4,888 |
07 Mar 2024 | 109.70 | 111.00 | 103.98 | 106.61 | 105.39 | 41,798 |
06 Mar 2024 | 109.00 | 110.60 | 107.60 | 108.81 | 107.56 | 37,352 |
05 Mar 2024 | 107.70 | 110.10 | 107.30 | 109.21 | 107.96 | 19,817 |
04 Mar 2024 | 107.85 | 108.50 | 106.60 | 107.82 | 106.59 | 119,642 |
01 Mar 2024 | 109.60 | 110.10 | 105.50 | 107.28 | 106.06 | 57,104 |
29 Feb 2024 | 107.60 | 111.30 | 106.80 | 108.40 | 107.16 | 87,293 |
28 Feb 2024 | 108.90 | 109.70 | 107.10 | 109.21 | 107.96 | 142,756 |
27 Feb 2024 | 104.80 | 109.50 | 103.40 | 107.31 | 106.08 | 148,057 |
26 Feb 2024 | 104.10 | 105.60 | 103.30 | 105.46 | 104.25 | 139,399 |
23 Feb 2024 | 102.25 | 107.00 | 102.20 | 103.98 | 102.79 | 96,780 |
22 Feb 2024 | 95.18 | 105.40 | 95.15 | 101.81 | 100.65 | 230,367 |
21 Feb 2024 | 90.88 | 90.80 | 88.85 | 89.83 | 88.80 | 14,463 |
20 Feb 2024 | 90.45 | 91.50 | 89.65 | 90.30 | 89.26 | 24,285 |
19 Feb 2024 | 89.43 | 91.20 | 87.75 | 90.81 | 89.77 | 25,375 |
16 Feb 2024 | 90.53 | 91.70 | 89.05 | 89.98 | 88.95 | 62,110 |
15 Feb 2024 | 95.07 | 96.70 | 89.30 | 95.16 | 94.07 | 96,074 |
14 Feb 2024 | 92.18 | 95.11 | 91.45 | 94.88 | 93.79 | 45,638 |
13 Feb 2024 | 92.63 | 93.10 | 91.55 | 92.29 | 91.23 | 30,783 |
12 Feb 2024 | 91.30 | 93.40 | 90.25 | 93.26 | 92.19 | 168,176 |
09 Feb 2024 | 86.88 | 90.85 | 85.95 | 89.97 | 88.94 | 138,697 |
08 Feb 2024 | 91.95 | 92.20 | 86.75 | 92.01 | 90.96 | 115,257 |
07 Feb 2024 | 94.32 | 95.65 | 92.80 | 94.67 | 93.59 | 5,644 |
06 Feb 2024 | 93.63 | 95.65 | 93.65 | 94.10 | 93.02 | 43,608 |
05 Feb 2024 | 93.18 | 93.60 | 92.00 | 92.89 | 91.82 | 17,617 |
02 Feb 2024 | 94.55 | 94.40 | 92.55 | 93.67 | 92.60 | 1,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |