Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 90.75 | 91.26 | 89.81 | 91.21 | 91.21 | 1,689,610 |
24 June 2024 | 87.96 | 90.71 | 87.46 | 90.65 | 90.65 | 1,127,558 |
21 June 2024 | 87.63 | 88.70 | 87.19 | 87.36 | 87.36 | 222,863 |
20 June 2024 | 86.00 | 88.11 | 86.29 | 88.00 | 88.00 | 1,173,104 |
19 June 2024 | 88.00 | 88.24 | 86.82 | 87.07 | 87.07 | 2,702,573 |
18 June 2024 | 87.93 | 88.67 | 87.37 | 88.50 | 88.50 | 98,793 |
17 June 2024 | 86.76 | 87.73 | 85.95 | 87.61 | 87.61 | 3,136,678 |
14 June 2024 | 88.17 | 88.33 | 86.43 | 87.06 | 87.06 | 849,362 |
13 June 2024 | 89.00 | 89.51 | 87.36 | 88.00 | 88.00 | 325,660 |
12 June 2024 | 90.07 | 90.62 | 88.96 | 89.28 | 89.28 | 1,820,699 |
11 June 2024 | 91.00 | 91.72 | 89.50 | 90.00 | 90.00 | 347,573 |
10 June 2024 | 90.00 | 91.68 | 89.18 | 90.14 | 90.14 | 455,159 |
07 June 2024 | 90.91 | 91.23 | 89.69 | 91.06 | 91.06 | 4,213,484 |
06 June 2024 | 90.40 | 91.24 | 89.70 | 90.81 | 90.81 | 129,691 |
05 June 2024 | 90.46 | 91.45 | 89.72 | 90.74 | 90.74 | 377,800 |
04 June 2024 | 90.07 | 91.41 | 89.89 | 90.57 | 90.57 | 1,819,001 |
03 June 2024 | 89.66 | 90.42 | 88.11 | 89.90 | 89.90 | 120,512 |
31 May 2024 | 88.44 | 89.78 | 87.86 | 89.67 | 89.67 | 463,756 |
30 May 2024 | 88.21 | 88.73 | 87.18 | 88.42 | 88.42 | 1,477,541 |
29 May 2024 | 88.50 | 89.12 | 87.06 | 87.72 | 87.72 | 570,272 |
28 May 2024 | 91.00 | 90.47 | 88.53 | 88.73 | 88.73 | 197,836 |
24 May 2024 | 91.39 | 90.71 | 89.45 | 89.64 | 89.64 | 2,815,287 |
23 May 2024 | 91.65 | 92.23 | 90.16 | 90.29 | 90.29 | 1,223,426 |
22 May 2024 | 90.10 | 90.85 | 89.46 | 90.73 | 90.73 | 9,534,403 |
21 May 2024 | 89.57 | 90.19 | 88.55 | 90.11 | 90.11 | 8,956,645 |
20 May 2024 | 89.00 | 90.15 | 88.63 | 89.25 | 89.25 | 6,811,929 |
17 May 2024 | 90.32 | 90.40 | 89.05 | 89.23 | 89.23 | 4,233,035 |
16 May 2024 | 88.80 | 91.11 | 89.75 | 90.13 | 90.13 | 9,624,769 |
15 May 2024 | 91.25 | 92.25 | 90.47 | 90.48 | 90.48 | 886,923 |
14 May 2024 | 92.69 | 93.27 | 90.50 | 91.88 | 91.88 | 3,562,990 |
13 May 2024 | 91.44 | 93.17 | 90.02 | 93.04 | 93.04 | 167,387 |
13 May 2024 | 3.76 Dividend | |||||
10 May 2024 | 92.68 | 94.47 | 92.62 | 94.31 | 90.54 | 205,712 |
09 May 2024 | 92.50 | 93.64 | 91.90 | 93.23 | 89.51 | 172,755 |
08 May 2024 | 92.25 | 93.72 | 92.23 | 92.89 | 89.19 | 729,606 |
07 May 2024 | 89.30 | 91.96 | 90.47 | 91.69 | 88.03 | 2,257,581 |
03 May 2024 | 90.45 | 92.46 | 91.12 | 91.25 | 87.61 | 358,760 |
02 May 2024 | 94.00 | 94.57 | 91.35 | 91.88 | 88.22 | 9,979,981 |
01 May 2024 | 93.08 | 93.08 | 93.08 | 92.92 | 89.21 | 57,056 |
30 Apr 2024 | 92.00 | 93.16 | 90.68 | 92.92 | 89.21 | 2,115,793 |
29 Apr 2024 | 91.66 | 92.60 | 91.58 | 91.83 | 88.17 | 128,118 |
26 Apr 2024 | 91.57 | 92.17 | 89.67 | 91.10 | 87.46 | 11,335,872 |
25 Apr 2024 | 87.50 | 92.53 | 87.17 | 91.58 | 87.93 | 2,565,702 |
24 Apr 2024 | 89.70 | 89.62 | 87.48 | 87.57 | 84.08 | 711,411 |
23 Apr 2024 | 88.50 | 88.97 | 87.64 | 88.76 | 85.23 | 1,601,296 |
22 Apr 2024 | 87.50 | 88.53 | 86.36 | 88.05 | 84.54 | 2,680,106 |
19 Apr 2024 | 85.34 | 86.98 | 84.71 | 86.61 | 83.15 | 1,118,120 |
18 Apr 2024 | 86.02 | 86.70 | 85.09 | 85.14 | 81.75 | 3,281,605 |
17 Apr 2024 | 86.40 | 87.32 | 85.78 | 86.41 | 82.96 | 869,262 |
16 Apr 2024 | 87.00 | 87.98 | 86.19 | 86.74 | 83.28 | 937,665 |
15 Apr 2024 | 86.96 | 88.15 | 85.95 | 87.31 | 83.83 | 1,826,419 |
12 Apr 2024 | 85.75 | 87.41 | 86.14 | 86.43 | 82.99 | 610,307 |
11 Apr 2024 | 87.86 | 88.65 | 86.43 | 86.65 | 83.20 | 962,361 |
10 Apr 2024 | 89.56 | 88.48 | 86.69 | 88.08 | 84.57 | 1,142,936 |
09 Apr 2024 | 86.59 | 87.53 | 86.07 | 87.11 | 83.64 | 1,052,246 |
08 Apr 2024 | 87.92 | 88.71 | 86.81 | 87.11 | 83.64 | 941,220 |
05 Apr 2024 | 88.00 | 89.26 | 86.74 | 87.27 | 83.79 | 2,582,917 |
04 Apr 2024 | 88.40 | 89.89 | 88.29 | 88.99 | 85.44 | 369,237 |
03 Apr 2024 | 88.74 | 89.03 | 88.30 | 88.82 | 85.28 | 1,380,284 |
02 Apr 2024 | 89.40 | 91.50 | 88.51 | 88.80 | 85.26 | 3,132,543 |
28 Mar 2024 | 91.29 | 92.32 | 90.75 | 91.10 | 87.46 | 1,445,008 |
27 Mar 2024 | 91.33 | 92.02 | 90.56 | 91.88 | 88.21 | 1,089,592 |
26 Mar 2024 | 90.25 | 91.68 | 89.49 | 91.35 | 87.70 | 925,160 |
25 Mar 2024 | 88.85 | 89.74 | 88.37 | 89.67 | 86.09 | 736,319 |
22 Mar 2024 | 88.00 | 89.21 | 87.02 | 88.44 | 84.91 | 1,518,250 |
21 Mar 2024 | 88.09 | 88.46 | 86.82 | 87.64 | 84.14 | 1,304,095 |
20 Mar 2024 | 87.46 | 87.75 | 87.03 | 87.58 | 84.09 | 1,841,375 |
19 Mar 2024 | 88.90 | 88.75 | 86.91 | 87.49 | 84.00 | 3,509,042 |
18 Mar 2024 | 88.64 | 88.30 | 87.67 | 88.11 | 84.60 | 741,118 |
15 Mar 2024 | 88.24 | 89.32 | 87.62 | 88.53 | 85.00 | 2,355,187 |
14 Mar 2024 | 88.25 | 89.47 | 87.95 | 88.25 | 84.74 | 1,509,602 |
13 Mar 2024 | 88.99 | 89.40 | 87.80 | 88.39 | 84.87 | 1,144,303 |
12 Mar 2024 | 90.10 | 89.28 | 87.79 | 88.53 | 85.00 | 1,069,025 |
11 Mar 2024 | 88.61 | 89.20 | 87.16 | 88.36 | 84.83 | 2,938,414 |
08 Mar 2024 | 88.67 | 88.53 | 87.28 | 87.79 | 84.28 | 4,027,368 |
07 Mar 2024 | 87.01 | 88.38 | 86.89 | 87.78 | 84.28 | 977,675 |
06 Mar 2024 | 88.21 | 88.14 | 86.78 | 86.90 | 83.44 | 2,407,298 |
05 Mar 2024 | 87.20 | 88.14 | 86.29 | 87.46 | 83.97 | 492,364 |
04 Mar 2024 | 87.10 | 87.81 | 86.20 | 86.68 | 83.23 | 628,151 |
01 Mar 2024 | 88.55 | 88.51 | 87.08 | 87.29 | 83.80 | 1,257,645 |
29 Feb 2024 | 88.75 | 89.38 | 87.85 | 87.99 | 84.48 | 2,286,261 |
28 Feb 2024 | 88.85 | 89.61 | 88.29 | 88.81 | 85.26 | 1,158,437 |
27 Feb 2024 | 90.00 | 89.82 | 87.68 | 88.83 | 85.29 | 485,126 |
26 Feb 2024 | 90.00 | 90.84 | 89.17 | 89.40 | 85.84 | 478,918 |
23 Feb 2024 | 89.53 | 89.80 | 88.48 | 89.60 | 86.03 | 658,252 |
22 Feb 2024 | 88.40 | 89.02 | 86.84 | 88.75 | 85.22 | 609,560 |
21 Feb 2024 | 87.69 | 87.66 | 86.06 | 87.21 | 83.73 | 1,258,858 |
20 Feb 2024 | 87.10 | 88.91 | 85.49 | 87.47 | 83.98 | 2,982,555 |
19 Feb 2024 | 86.18 | 86.98 | 85.66 | 86.24 | 82.80 | 578,486 |
16 Feb 2024 | 86.44 | 86.81 | 85.39 | 86.44 | 83.00 | 629,727 |
15 Feb 2024 | 85.50 | 86.61 | 84.97 | 86.60 | 83.14 | 682,015 |
14 Feb 2024 | 85.50 | 86.21 | 84.94 | 85.39 | 81.99 | 1,119,101 |
13 Feb 2024 | 85.50 | 86.61 | 85.48 | 85.69 | 82.27 | 1,781,547 |
12 Feb 2024 | 86.50 | 87.02 | 85.47 | 86.17 | 82.73 | 1,710,594 |
09 Feb 2024 | 86.68 | 87.05 | 85.97 | 86.57 | 83.11 | 431,038 |
08 Feb 2024 | 87.29 | 87.92 | 85.54 | 85.54 | 82.12 | 1,097,215 |
07 Feb 2024 | 87.76 | 88.29 | 86.70 | 87.18 | 83.70 | 638,030 |
06 Feb 2024 | 87.29 | 87.55 | 86.48 | 87.11 | 83.64 | 818,537 |
05 Feb 2024 | 89.54 | 88.10 | 86.98 | 87.31 | 83.83 | 2,076,710 |
02 Feb 2024 | 89.14 | 90.07 | 87.57 | 87.64 | 84.15 | 1,961,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |