Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 92.50 | 92.50 | 88.35 | 88.35 | 88.35 | 55,869 |
24 June 2024 | 90.55 | 93.35 | 90.20 | 92.80 | 92.80 | 376,413 |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 89.60 | 91.30 | 89.45 | 91.30 | 91.30 | 44,124 |
19 June 2024 | 93.35 | 93.35 | 88.70 | 88.70 | 88.70 | 82,941 |
18 June 2024 | 95.30 | 96.55 | 94.40 | 94.40 | 94.40 | 74,964 |
17 June 2024 | 96.00 | 96.25 | 93.90 | 96.25 | 96.25 | 41,767 |
14 June 2024 | 98.35 | 98.35 | 95.40 | 97.44 | 97.44 | 22,691 |
13 June 2024 | 100.00 | 100.20 | 97.65 | 97.85 | 97.85 | 56,193 |
12 June 2024 | 98.40 | 102.25 | 97.90 | 101.30 | 101.30 | 80,711 |
11 June 2024 | 102.50 | 102.60 | 97.20 | 97.90 | 97.90 | 56,031 |
10 June 2024 | 105.58 | 105.64 | 102.14 | 102.18 | 102.18 | 59,480 |
07 June 2024 | 105.30 | 106.78 | 104.30 | 106.02 | 106.02 | 2,559 |
07 June 2024 | 23 Dividend | |||||
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | 122.50 | 126.10 | 122.38 | 125.57 | 125.57 | 167,806 |
04 June 2024 | 121.65 | 122.65 | 120.00 | 121.08 | 121.08 | 55,560 |
03 June 2024 | 123.85 | 123.85 | 120.45 | 121.29 | 121.29 | 29,431 |
31 May 2024 | 124.05 | 125.55 | 119.90 | 122.47 | 122.47 | 54,859 |
30 May 2024 | 120.05 | 125.55 | 120.05 | 121.05 | 121.05 | 435,804 |
29 May 2024 | 124.40 | 124.40 | 120.55 | 121.52 | 121.52 | 14,966 |
28 May 2024 | 124.65 | 127.10 | 123.50 | 123.65 | 123.65 | 18,391 |
24 May 2024 | 126.50 | 126.85 | 123.50 | 124.21 | 124.21 | 439,817 |
23 May 2024 | 127.30 | 129.10 | 125.60 | 127.01 | 127.01 | 25,961 |
22 May 2024 | 125.70 | 127.15 | 124.75 | 126.71 | 126.71 | 17,792 |
21 May 2024 | 126.75 | 127.90 | 125.00 | 126.96 | 126.96 | 1,143,330 |
20 May 2024 | 122.90 | 127.50 | 122.60 | 127.15 | 127.15 | 320,516 |
17 May 2024 | 124.90 | 125.05 | 122.50 | 123.81 | 123.81 | 17,042 |
16 May 2024 | 125.50 | 126.25 | 123.95 | 125.04 | 125.04 | 11,162 |
15 May 2024 | 125.55 | 126.80 | 124.45 | 125.55 | 125.55 | 17,284 |
14 May 2024 | 126.35 | 128.45 | 125.05 | 125.97 | 125.97 | 424,992 |
13 May 2024 | 125.45 | 125.95 | 123.90 | 125.46 | 125.46 | 16,385 |
10 May 2024 | 124.10 | 127.70 | 123.85 | 125.35 | 125.35 | 161,604 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 121.60 | 124.20 | 121.60 | 122.92 | 122.92 | 101,679 |
07 May 2024 | 121.10 | 123.15 | 120.50 | 121.75 | 121.75 | 19,866 |
03 May 2024 | 113.50 | 120.55 | 113.50 | 119.65 | 119.65 | 176,557 |
02 May 2024 | 117.20 | 117.20 | 114.20 | 114.20 | 114.20 | 181,404 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 117.35 | 118.40 | 116.15 | 116.50 | 116.50 | 1,244,789 |
29 Apr 2024 | 117.05 | 118.35 | 115.50 | 116.36 | 116.36 | 21,040 |
26 Apr 2024 | 114.60 | 120.15 | 114.60 | 117.66 | 117.66 | 522,903 |
25 Apr 2024 | 120.80 | 122.90 | 112.00 | 120.42 | 120.42 | 1,515,601 |
24 Apr 2024 | 121.35 | 124.05 | 121.35 | 123.11 | 123.11 | 81,099 |
23 Apr 2024 | 116.45 | 121.15 | 114.90 | 120.22 | 120.22 | 227,563 |
22 Apr 2024 | 114.60 | 115.70 | 113.55 | 114.40 | 114.40 | 159,997 |
19 Apr 2024 | 110.50 | 113.55 | 110.50 | 112.39 | 112.39 | 179,785 |
18 Apr 2024 | 114.65 | 120.35 | 109.60 | 112.46 | 112.46 | 222,253 |
17 Apr 2024 | 118.95 | 120.10 | 117.70 | 118.69 | 118.69 | 50,519 |
16 Apr 2024 | 119.50 | 119.50 | 117.50 | 118.85 | 118.85 | 146,294 |
15 Apr 2024 | 121.60 | 124.15 | 120.65 | 121.27 | 121.27 | 58,993 |
12 Apr 2024 | 123.65 | 125.25 | 120.10 | 120.84 | 120.84 | 89,275 |
11 Apr 2024 | 120.80 | 121.95 | 118.60 | 118.71 | 118.71 | 213,708 |
10 Apr 2024 | 124.65 | 125.25 | 120.60 | 121.51 | 121.51 | 116,523 |
09 Apr 2024 | 121.50 | 124.55 | 121.50 | 124.20 | 124.20 | 320,221 |
08 Apr 2024 | 122.40 | 122.80 | 120.15 | 120.86 | 120.86 | 718,459 |
05 Apr 2024 | 119.85 | 122.10 | 118.25 | 122.06 | 122.06 | 489,565 |
04 Apr 2024 | 121.40 | 122.60 | 120.40 | 121.01 | 121.01 | 194,442 |
03 Apr 2024 | 119.80 | 123.05 | 119.30 | 121.78 | 121.78 | 231,602 |
02 Apr 2024 | 120.05 | 122.40 | 119.10 | 121.50 | 121.50 | 514,068 |
28 Mar 2024 | 120.05 | 120.85 | 117.90 | 120.01 | 120.01 | 49,546 |
27 Mar 2024 | 117.80 | 121.75 | 117.25 | 118.95 | 118.95 | 93,272 |
26 Mar 2024 | 117.35 | 117.86 | 115.30 | 115.45 | 115.45 | 1,067,975 |
25 Mar 2024 | 116.45 | 118.45 | 116.10 | 117.23 | 117.23 | 323,511 |
22 Mar 2024 | 113.50 | 117.15 | 113.50 | 116.54 | 116.54 | 229,370 |
21 Mar 2024 | 112.00 | 116.15 | 111.30 | 114.02 | 114.02 | 172,540 |
20 Mar 2024 | 108.00 | 110.45 | 106.85 | 109.49 | 109.49 | 45,234 |
19 Mar 2024 | 107.85 | 112.15 | 105.60 | 106.91 | 106.91 | 345,592 |
18 Mar 2024 | 113.25 | 114.35 | 106.90 | 108.17 | 108.17 | 65,500 |
15 Mar 2024 | 113.20 | 115.05 | 110.60 | 113.59 | 113.59 | 86,684 |
14 Mar 2024 | 111.15 | 113.35 | 110.55 | 111.92 | 111.92 | 191,699 |
13 Mar 2024 | 111.30 | 111.90 | 109.35 | 110.45 | 110.45 | 34,054 |
12 Mar 2024 | 109.25 | 112.80 | 108.90 | 111.39 | 111.39 | 29,686 |
11 Mar 2024 | 104.60 | 108.86 | 104.60 | 107.86 | 107.86 | 398,319 |
08 Mar 2024 | 106.55 | 107.05 | 105.95 | 106.34 | 106.34 | 189,462 |
07 Mar 2024 | 104.00 | 107.00 | 103.95 | 106.61 | 106.61 | 139,408 |
06 Mar 2024 | 101.40 | 105.55 | 101.05 | 105.43 | 105.43 | 555,149 |
05 Mar 2024 | 103.35 | 103.55 | 101.15 | 102.03 | 102.03 | 101,686 |
04 Mar 2024 | 107.85 | 107.90 | 103.50 | 106.01 | 106.01 | 85,842 |
01 Mar 2024 | 111.00 | 111.00 | 106.55 | 108.38 | 108.38 | 62,199 |
29 Feb 2024 | 109.40 | 110.69 | 106.30 | 107.83 | 107.83 | 523,435 |
28 Feb 2024 | 106.85 | 109.90 | 104.80 | 108.21 | 108.21 | 834,406 |
27 Feb 2024 | 107.10 | 108.60 | 105.25 | 107.93 | 107.93 | 564,807 |
26 Feb 2024 | 109.20 | 111.95 | 103.90 | 106.14 | 106.14 | 167,640 |
23 Feb 2024 | 102.85 | 102.85 | 100.50 | 101.46 | 101.46 | 91,964 |
22 Feb 2024 | 104.25 | 104.39 | 102.05 | 102.95 | 102.95 | 112,130 |
21 Feb 2024 | 104.15 | 105.90 | 101.75 | 102.41 | 102.41 | 66,230 |
20 Feb 2024 | 103.35 | 106.75 | 102.35 | 104.94 | 104.94 | 967,331 |
19 Feb 2024 | 105.20 | 105.35 | 103.25 | 104.38 | 104.38 | 101,066 |
16 Feb 2024 | 105.90 | 106.55 | 105.00 | 106.01 | 106.01 | 150,975 |
15 Feb 2024 | 102.05 | 105.95 | 101.55 | 104.97 | 104.97 | 159,500 |
14 Feb 2024 | 98.90 | 101.05 | 98.44 | 99.68 | 99.68 | 108,343 |
13 Feb 2024 | 102.40 | 102.40 | 98.88 | 100.66 | 100.66 | 745,344 |
12 Feb 2024 | 100.05 | 102.85 | 99.66 | 101.82 | 101.82 | 119,432 |
09 Feb 2024 | 99.50 | 100.65 | 98.74 | 99.14 | 99.14 | 892,233 |
08 Feb 2024 | 98.48 | 100.70 | 98.48 | 99.83 | 99.83 | 119,846 |
07 Feb 2024 | 100.55 | 100.90 | 97.86 | 99.09 | 99.09 | 80,208 |
06 Feb 2024 | 98.34 | 100.75 | 97.68 | 100.71 | 100.71 | 456,535 |
05 Feb 2024 | 101.80 | 101.85 | 97.66 | 97.89 | 97.89 | 140,439 |
02 Feb 2024 | 104.90 | 105.50 | 100.85 | 103.40 | 103.40 | 65,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |