Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
20 June 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
19 June 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
18 June 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
17 June 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
14 June 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
13 June 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
12 June 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
11 June 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
10 June 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
07 June 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
06 June 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
05 June 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
04 June 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
03 June 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
31 May 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
30 May 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
29 May 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
28 May 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
27 May 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
24 May 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
23 May 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
22 May 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
21 May 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
16 May 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
15 May 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
14 May 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
13 May 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
10 May 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
06 May 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
03 May 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
02 May 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
30 Apr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
29 Apr 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
26 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
25 Apr 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
24 Apr 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
23 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
22 Apr 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
19 Apr 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
18 Apr 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
17 Apr 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
16 Apr 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
15 Apr 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
12 Apr 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
11 Apr 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
10 Apr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
09 Apr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
08 Apr 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
05 Apr 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
04 Apr 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
03 Apr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
02 Apr 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
26 Mar 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
25 Mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
22 Mar 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
21 Mar 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
20 Mar 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
19 Mar 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
18 Mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
15 Mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
14 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
13 Mar 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
12 Mar 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
11 Mar 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
08 Mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
07 Mar 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
06 Mar 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
05 Mar 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
04 Mar 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
01 Mar 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
29 Feb 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
28 Feb 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
27 Feb 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
26 Feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
23 Feb 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
22 Feb 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
21 Feb 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
20 Feb 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
19 Feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
16 Feb 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
15 Feb 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
14 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
13 Feb 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
12 Feb 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
09 Feb 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
08 Feb 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
07 Feb 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
06 Feb 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
05 Feb 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
02 Feb 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |