Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 97.32 | 97.70 | 95.54 | 114.00 | 114.00 | 14,172 |
24 June 2024 | 97.30 | 98.02 | 96.77 | 114.00 | 114.00 | 79,987 |
21 June 2024 | 95.56 | 96.98 | 95.48 | 114.00 | 114.00 | 31,736 |
20 June 2024 | 94.67 | 96.06 | 93.55 | 114.00 | 114.00 | 15,869 |
19 June 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 36 |
18 June 2024 | 95.14 | 95.20 | 94.27 | 114.00 | 114.00 | 14,208 |
17 June 2024 | 93.39 | 95.03 | 92.28 | 114.00 | 114.00 | 33,261 |
14 June 2024 | 93.81 | 94.70 | 93.31 | 114.00 | 114.00 | 13,793 |
13 June 2024 | 94.08 | 94.52 | 93.81 | 114.00 | 114.00 | 16,408 |
12 June 2024 | 95.47 | 96.43 | 93.71 | 114.00 | 114.00 | 14,001 |
11 June 2024 | 95.99 | 95.99 | 94.56 | 114.00 | 114.00 | 9,794 |
10 June 2024 | 96.63 | 96.93 | 95.73 | 114.00 | 114.00 | 43,482 |
07 June 2024 | 95.42 | 97.93 | 95.06 | 114.00 | 114.00 | 131,421 |
06 June 2024 | 94.31 | 96.79 | 93.98 | 114.00 | 114.00 | 16,701 |
05 June 2024 | 95.20 | 95.34 | 93.70 | 114.00 | 114.00 | 10,135 |
04 June 2024 | 94.28 | 95.01 | 93.48 | 114.00 | 114.00 | 35,945 |
03 June 2024 | 94.70 | 95.23 | 94.03 | 114.00 | 114.00 | 11,777 |
03 June 2024 | 0.37 Dividend | |||||
31 May 2024 | 93.41 | 94.35 | 92.97 | 114.00 | 113.63 | 9,207 |
30 May 2024 | 91.60 | 93.86 | 91.60 | 114.00 | 113.63 | 11,345 |
29 May 2024 | 91.73 | 92.71 | 91.40 | 114.00 | 113.63 | 9,088 |
28 May 2024 | 91.68 | 92.52 | 91.36 | 114.00 | 113.63 | 6,722 |
24 May 2024 | 91.61 | 92.17 | 91.50 | 114.00 | 113.63 | 5,179 |
23 May 2024 | 92.02 | 92.53 | 91.35 | 114.00 | 113.63 | 6,580 |
22 May 2024 | 92.02 | 92.77 | 91.67 | 114.00 | 113.63 | 10,368 |
21 May 2024 | 91.79 | 92.41 | 91.44 | 114.00 | 113.63 | 7,063 |
20 May 2024 | 92.20 | 92.71 | 90.89 | 114.00 | 113.63 | 14,295 |
17 May 2024 | 91.94 | 92.30 | 91.36 | 114.00 | 113.63 | 15,878 |
16 May 2024 | 91.80 | 92.83 | 91.54 | 114.00 | 113.63 | 16,780 |
15 May 2024 | 92.80 | 92.80 | 91.68 | 114.00 | 113.63 | 11,066 |
14 May 2024 | 93.21 | 94.37 | 92.75 | 114.00 | 113.63 | 8,385 |
13 May 2024 | 91.10 | 92.46 | 91.10 | 114.00 | 113.63 | 16,654 |
10 May 2024 | 93.60 | 93.60 | 91.20 | 114.00 | 113.63 | 14,943 |
09 May 2024 | 93.64 | 93.97 | 93.05 | 114.00 | 113.63 | 19,384 |
08 May 2024 | 93.83 | 93.83 | 92.74 | 114.00 | 113.63 | 7,266 |
07 May 2024 | 94.08 | 94.30 | 93.20 | 114.00 | 113.63 | 15,304 |
03 May 2024 | 92.44 | 93.62 | 91.92 | 114.00 | 113.63 | 19,668 |
02 May 2024 | 90.70 | 92.25 | 90.70 | 114.00 | 113.63 | 14,670 |
01 May 2024 | 92.00 | 92.00 | 90.10 | 114.00 | 113.63 | 18,224 |
30 Apr 2024 | 92.86 | 93.43 | 92.71 | 114.00 | 113.63 | 5,337 |
29 Apr 2024 | 94.44 | 94.89 | 93.85 | 114.00 | 113.63 | 9,060 |
26 Apr 2024 | 94.67 | 95.38 | 94.31 | 114.00 | 113.63 | 8,935 |
25 Apr 2024 | 94.00 | 94.79 | 92.43 | 114.00 | 113.63 | 20,249 |
24 Apr 2024 | 94.06 | 95.18 | 94.02 | 114.00 | 113.63 | 213,476 |
23 Apr 2024 | 94.19 | 94.70 | 94.02 | 114.00 | 113.63 | 1,471,448 |
22 Apr 2024 | 94.53 | 95.06 | 93.85 | 114.00 | 113.63 | 215,427 |
19 Apr 2024 | 94.86 | 96.19 | 93.00 | 114.00 | 113.63 | 19,015 |
18 Apr 2024 | 94.95 | 95.65 | 94.54 | 114.00 | 113.63 | 113,531 |
17 Apr 2024 | 94.63 | 95.02 | 93.67 | 114.00 | 113.63 | 18,259 |
16 Apr 2024 | 94.00 | 94.15 | 91.66 | 114.00 | 113.63 | 20,686 |
15 Apr 2024 | 93.50 | 93.92 | 92.81 | 114.00 | 113.63 | 29,570 |
12 Apr 2024 | 92.00 | 92.87 | 91.12 | 114.00 | 113.63 | 19,024 |
11 Apr 2024 | 91.11 | 92.39 | 90.82 | 114.00 | 113.63 | 68,296 |
10 Apr 2024 | 90.80 | 90.80 | 88.82 | 114.00 | 113.63 | 16,099 |
09 Apr 2024 | 90.16 | 91.03 | 89.89 | 114.00 | 113.63 | 13,934 |
08 Apr 2024 | 89.05 | 90.26 | 88.80 | 114.00 | 113.63 | 22,332 |
05 Apr 2024 | 89.39 | 90.26 | 88.99 | 114.00 | 113.63 | 22,670 |
04 Apr 2024 | 90.70 | 91.02 | 89.84 | 114.00 | 113.63 | 36,846 |
03 Apr 2024 | 91.08 | 91.40 | 90.30 | 114.00 | 113.63 | 8,662 |
02 Apr 2024 | 92.60 | 92.62 | 90.64 | 114.00 | 113.63 | 37,765 |
28 Mar 2024 | 93.95 | 94.78 | 93.44 | 114.00 | 113.63 | 29,194 |
27 Mar 2024 | 93.00 | 93.94 | 92.33 | 114.00 | 113.63 | 60,805 |
26 Mar 2024 | 93.81 | 93.84 | 92.69 | 114.00 | 113.63 | 29,800 |
25 Mar 2024 | 94.19 | 95.52 | 92.82 | 114.00 | 113.63 | 52,329 |
22 Mar 2024 | 94.91 | 95.39 | 91.72 | 114.00 | 113.63 | 171,004 |
21 Mar 2024 | 101.15 | 101.92 | 99.77 | 114.00 | 113.63 | 32,703 |
20 Mar 2024 | 99.49 | 100.43 | 99.04 | 114.00 | 113.63 | 12,741 |
19 Mar 2024 | 98.51 | 99.90 | 98.42 | 114.00 | 113.63 | 9,180 |
18 Mar 2024 | 99.34 | 99.62 | 98.52 | 114.00 | 113.63 | 22,372 |
15 Mar 2024 | 99.99 | 101.10 | 99.40 | 114.00 | 113.63 | 84,346 |
14 Mar 2024 | 102.10 | 102.44 | 100.18 | 114.00 | 113.63 | 8,937 |
13 Mar 2024 | 100.40 | 102.00 | 100.39 | 114.00 | 113.63 | 6,127 |
12 Mar 2024 | 100.75 | 101.36 | 99.69 | 114.00 | 113.63 | 6,343 |
11 Mar 2024 | 99.16 | 101.74 | 99.16 | 114.00 | 113.63 | 440,235 |
08 Mar 2024 | 98.00 | 99.21 | 98.00 | 114.00 | 113.63 | 51,620 |
07 Mar 2024 | 97.93 | 98.38 | 97.68 | 114.00 | 113.63 | 10,388 |
06 Mar 2024 | 98.14 | 100.06 | 97.18 | 114.00 | 113.63 | 72,268 |
05 Mar 2024 | 99.00 | 99.54 | 98.44 | 114.00 | 113.63 | 393,255 |
04 Mar 2024 | 101.53 | 101.75 | 99.01 | 114.00 | 113.63 | 17,273 |
01 Mar 2024 | 103.43 | 103.87 | 101.89 | 114.00 | 113.63 | 8,542 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 104.20 | 105.60 | 103.82 | 114.00 | 113.26 | 8,171 |
28 Feb 2024 | 105.15 | 105.42 | 103.70 | 114.00 | 113.26 | 285,424 |
27 Feb 2024 | 104.83 | 105.18 | 103.99 | 114.00 | 113.26 | 117,016 |
26 Feb 2024 | 105.47 | 106.13 | 103.80 | 114.00 | 113.26 | 12,241 |
23 Feb 2024 | 105.26 | 106.61 | 105.26 | 114.00 | 113.26 | 10,150 |
22 Feb 2024 | 105.38 | 105.94 | 104.14 | 114.00 | 113.26 | 20,958 |
21 Feb 2024 | 103.08 | 105.49 | 103.08 | 114.00 | 113.26 | 11,173 |
20 Feb 2024 | 102.76 | 103.70 | 102.22 | 114.00 | 113.26 | 10,539 |
19 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.26 | 18 |
16 Feb 2024 | 106.05 | 106.46 | 101.66 | 114.00 | 113.26 | 48,443 |
15 Feb 2024 | 106.99 | 107.30 | 106.20 | 114.00 | 113.26 | 18,080 |
14 Feb 2024 | 105.26 | 105.74 | 104.45 | 114.00 | 113.26 | 11,439 |
13 Feb 2024 | 107.18 | 107.18 | 104.25 | 114.00 | 113.26 | 372,240 |
12 Feb 2024 | 104.23 | 106.96 | 104.23 | 114.00 | 113.26 | 12,361 |
09 Feb 2024 | 103.65 | 104.71 | 103.34 | 114.00 | 113.26 | 6,173 |
08 Feb 2024 | 104.47 | 104.96 | 103.06 | 114.00 | 113.26 | 6,889 |
07 Feb 2024 | 102.65 | 103.70 | 102.30 | 114.00 | 113.26 | 5,553 |
06 Feb 2024 | 99.60 | 102.43 | 99.10 | 114.00 | 113.26 | 11,228 |
05 Feb 2024 | 100.50 | 100.50 | 99.05 | 114.00 | 113.26 | 20,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |