Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 93.10 | 93.16 | 91.44 | 92.32 | 92.32 | 431,099 |
03 June 2024 | 93.75 | 94.42 | 93.26 | 93.88 | 93.88 | 40,632 |
31 May 2024 | 92.72 | 93.60 | 92.02 | 92.84 | 92.84 | 217,088 |
30 May 2024 | 91.49 | 93.06 | 90.94 | 92.82 | 92.82 | 41,439 |
29 May 2024 | 93.45 | 94.02 | 91.54 | 92.00 | 92.00 | 143,397 |
28 May 2024 | 93.88 | 94.44 | 93.14 | 93.93 | 93.93 | 56,226 |
24 May 2024 | 92.34 | 93.32 | 91.74 | 92.80 | 92.80 | 62,971 |
23 May 2024 | 93.31 | 93.98 | 92.50 | 93.18 | 93.18 | 54,424 |
22 May 2024 | 93.25 | 95.30 | 92.06 | 93.19 | 93.19 | 103,180 |
21 May 2024 | 94.13 | 95.92 | 93.74 | 94.94 | 94.94 | 1,270,571 |
20 May 2024 | 96.28 | 96.90 | 94.56 | 95.50 | 95.50 | 1,930,533 |
17 May 2024 | 96.36 | 97.26 | 95.46 | 96.36 | 96.36 | 533,643 |
16 May 2024 | 97.15 | 97.78 | 96.46 | 97.07 | 97.07 | 169,658 |
16 May 2024 | 6 Dividend | |||||
15 May 2024 | 104.35 | 104.90 | 102.35 | 102.52 | 96.52 | 127,594 |
14 May 2024 | 103.53 | 104.60 | 102.55 | 104.40 | 98.29 | 78,400 |
13 May 2024 | 102.13 | 103.95 | 100.55 | 102.15 | 96.17 | 721,585 |
10 May 2024 | 102.35 | 103.15 | 100.40 | 101.20 | 95.28 | 1,117,966 |
09 May 2024 | 101.10 | 101.95 | 99.44 | 100.85 | 94.95 | 129,734 |
08 May 2024 | 101.80 | 104.00 | 97.20 | 101.60 | 95.65 | 479,231 |
07 May 2024 | 103.60 | 104.20 | 102.45 | 102.87 | 96.85 | 203,491 |
03 May 2024 | 102.60 | 103.35 | 101.50 | 102.78 | 96.76 | 129,532 |
02 May 2024 | 102.30 | 103.15 | 101.05 | 102.05 | 96.08 | 644,891 |
01 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 96.45 | 16,223 |
30 Apr 2024 | 106.38 | 107.15 | 101.80 | 102.57 | 96.57 | 186,134 |
29 Apr 2024 | 106.93 | 107.65 | 106.45 | 106.92 | 100.66 | 35,119 |
26 Apr 2024 | 105.60 | 107.10 | 104.40 | 106.09 | 99.88 | 73,234 |
25 Apr 2024 | 106.72 | 107.55 | 104.35 | 105.05 | 98.90 | 727,013 |
24 Apr 2024 | 106.53 | 107.30 | 105.75 | 106.47 | 100.24 | 363,146 |
23 Apr 2024 | 106.40 | 107.15 | 105.05 | 105.53 | 99.36 | 244,547 |
22 Apr 2024 | 106.68 | 107.30 | 105.05 | 105.85 | 99.66 | 236,398 |
19 Apr 2024 | 105.25 | 108.05 | 104.55 | 105.77 | 99.58 | 301,514 |
18 Apr 2024 | 106.10 | 107.45 | 105.45 | 106.93 | 100.67 | 85,031 |
17 Apr 2024 | 106.43 | 107.15 | 105.55 | 106.41 | 100.18 | 187,658 |
16 Apr 2024 | 107.88 | 111.05 | 105.40 | 106.46 | 100.23 | 626,838 |
15 Apr 2024 | 109.93 | 112.95 | 109.20 | 109.80 | 103.37 | 519,435 |
12 Apr 2024 | 112.47 | 113.25 | 108.65 | 109.48 | 103.07 | 743,862 |
11 Apr 2024 | 111.55 | 114.67 | 110.60 | 111.73 | 105.19 | 306,599 |
10 Apr 2024 | 114.68 | 115.35 | 111.45 | 113.65 | 107.00 | 798,368 |
09 Apr 2024 | 114.22 | 115.45 | 113.50 | 113.86 | 107.19 | 1,046,570 |
08 Apr 2024 | 113.28 | 114.76 | 111.90 | 114.75 | 108.03 | 250,076 |
05 Apr 2024 | 113.10 | 113.65 | 111.95 | 112.57 | 105.98 | 435,981 |
04 Apr 2024 | 111.80 | 115.25 | 111.15 | 114.49 | 107.79 | 1,938,612 |
03 Apr 2024 | 106.95 | 111.95 | 106.60 | 108.76 | 102.40 | 1,025,032 |
02 Apr 2024 | 107.18 | 107.85 | 105.80 | 106.66 | 100.42 | 342,505 |
28 Mar 2024 | 106.33 | 107.18 | 105.64 | 106.86 | 100.61 | 243,093 |
27 Mar 2024 | 105.51 | 107.20 | 104.66 | 105.66 | 99.48 | 568,036 |
26 Mar 2024 | 106.59 | 107.24 | 105.60 | 106.45 | 100.22 | 122,825 |
25 Mar 2024 | 104.53 | 106.24 | 103.48 | 105.69 | 99.51 | 310,974 |
22 Mar 2024 | 103.95 | 106.54 | 102.86 | 103.71 | 97.64 | 1,135,945 |
21 Mar 2024 | 106.91 | 107.66 | 104.40 | 105.60 | 99.42 | 432,994 |
20 Mar 2024 | 107.10 | 107.76 | 105.70 | 106.43 | 100.20 | 460,109 |
19 Mar 2024 | 106.21 | 107.46 | 105.34 | 107.17 | 100.90 | 266,012 |
18 Mar 2024 | 106.09 | 107.26 | 104.86 | 106.46 | 100.23 | 759,679 |
15 Mar 2024 | 105.49 | 107.30 | 104.56 | 106.01 | 99.81 | 671,354 |
14 Mar 2024 | 108.44 | 110.30 | 104.54 | 105.44 | 99.27 | 1,190,342 |
13 Mar 2024 | 109.95 | 110.66 | 108.48 | 108.57 | 102.22 | 247,217 |
12 Mar 2024 | 107.01 | 110.22 | 106.22 | 108.81 | 102.44 | 3,275,708 |
11 Mar 2024 | 106.63 | 107.80 | 105.94 | 106.89 | 100.64 | 212,566 |
08 Mar 2024 | 107.08 | 107.84 | 106.30 | 107.39 | 101.10 | 430,208 |
07 Mar 2024 | 106.85 | 108.36 | 106.08 | 107.15 | 100.88 | 745,387 |
06 Mar 2024 | 109.28 | 109.94 | 107.40 | 108.91 | 102.53 | 413,592 |
05 Mar 2024 | 109.71 | 109.94 | 107.88 | 109.33 | 102.93 | 197,385 |
04 Mar 2024 | 109.34 | 110.12 | 108.48 | 109.35 | 102.95 | 182,451 |
01 Mar 2024 | 109.94 | 110.96 | 107.70 | 110.31 | 103.85 | 751,427 |
29 Feb 2024 | 109.47 | 110.34 | 108.50 | 109.22 | 102.83 | 429,142 |
28 Feb 2024 | 108.04 | 109.16 | 107.02 | 109.14 | 102.75 | 640,200 |
27 Feb 2024 | 107.55 | 108.82 | 106.82 | 107.98 | 101.66 | 314,504 |
26 Feb 2024 | 107.10 | 107.72 | 106.06 | 106.64 | 100.40 | 384,909 |
23 Feb 2024 | 105.27 | 107.38 | 105.22 | 106.70 | 100.46 | 513,453 |
22 Feb 2024 | 105.02 | 107.04 | 103.66 | 105.55 | 99.37 | 680,083 |
21 Feb 2024 | 102.19 | 104.36 | 101.90 | 103.26 | 97.22 | 355,942 |
20 Feb 2024 | 102.68 | 103.44 | 101.32 | 102.04 | 96.07 | 807,880 |
19 Feb 2024 | 104.20 | 105.00 | 102.78 | 102.96 | 96.94 | 461,416 |
16 Feb 2024 | 103.22 | 104.72 | 102.82 | 103.72 | 97.65 | 247,857 |
15 Feb 2024 | 102.19 | 102.96 | 100.54 | 102.71 | 96.70 | 154,492 |
14 Feb 2024 | 100.45 | 101.50 | 100.04 | 101.04 | 95.13 | 161,536 |
13 Feb 2024 | 102.34 | 102.76 | 100.56 | 100.87 | 94.97 | 756,236 |
12 Feb 2024 | 102.31 | 103.04 | 101.76 | 102.15 | 96.17 | 381,402 |
09 Feb 2024 | 102.33 | 103.50 | 101.34 | 103.15 | 97.11 | 153,995 |
08 Feb 2024 | 99.50 | 102.36 | 98.54 | 100.21 | 94.35 | 316,982 |
07 Feb 2024 | 98.05 | 99.97 | 98.00 | 99.14 | 93.34 | 1,248,878 |
06 Feb 2024 | 97.43 | 97.92 | 95.99 | 97.51 | 91.81 | 825,536 |
05 Feb 2024 | 98.36 | 99.00 | 96.07 | 96.62 | 90.97 | 224,525 |
02 Feb 2024 | 97.94 | 98.88 | 96.44 | 98.35 | 92.60 | 79,576 |
01 Feb 2024 | 96.16 | 98.01 | 95.59 | 97.07 | 91.39 | 125,014 |
31 Jan 2024 | 94.92 | 96.81 | 94.43 | 96.29 | 90.65 | 474,714 |
30 Jan 2024 | 95.50 | 96.24 | 94.34 | 95.13 | 89.56 | 388,532 |
29 Jan 2024 | 94.46 | 94.93 | 93.49 | 94.93 | 89.37 | 425,875 |
26 Jan 2024 | 93.62 | 95.01 | 93.50 | 94.78 | 89.23 | 404,259 |
25 Jan 2024 | 93.05 | 94.12 | 92.45 | 93.61 | 88.14 | 492,433 |
24 Jan 2024 | 94.61 | 95.13 | 92.56 | 94.04 | 88.54 | 578,300 |
23 Jan 2024 | 93.64 | 94.58 | 93.01 | 93.57 | 88.10 | 531,252 |
22 Jan 2024 | 93.04 | 93.89 | 91.74 | 93.66 | 88.18 | 299,301 |
19 Jan 2024 | 93.54 | 94.09 | 92.11 | 92.44 | 87.03 | 225,867 |
18 Jan 2024 | 92.59 | 93.75 | 91.95 | 93.22 | 87.76 | 636,597 |
17 Jan 2024 | 93.60 | 96.34 | 92.31 | 92.79 | 87.36 | 475,717 |
16 Jan 2024 | 95.40 | 96.10 | 94.53 | 95.47 | 89.88 | 186,889 |
15 Jan 2024 | 96.85 | 97.69 | 95.37 | 95.90 | 90.29 | 312,145 |
12 Jan 2024 | 98.90 | 99.48 | 96.43 | 97.24 | 91.55 | 153,897 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |