Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 0.00 | 0.00 | 0.00 | 80.20 | 80.20 | - |
24 June 2024 | 81.89 | 81.95 | 81.02 | 81.18 | 81.18 | 1,544 |
21 June 2024 | 80.07 | 81.25 | 80.00 | 81.24 | 81.24 | 2,633 |
20 June 2024 | 79.73 | 80.29 | 78.95 | 80.23 | 80.23 | 2,852 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 80.98 | 80.98 | 79.19 | 79.41 | 79.41 | 6,819 |
17 June 2024 | 80.40 | 80.41 | 79.30 | 79.76 | 79.76 | 1,760 |
14 June 2024 | 81.05 | 81.34 | 80.62 | 80.75 | 80.75 | 3,195 |
13 June 2024 | 81.96 | 81.96 | 80.92 | 81.54 | 81.54 | 13,672 |
12 June 2024 | 82.37 | 82.86 | 81.93 | 82.53 | 82.53 | 1,260 |
11 June 2024 | 82.98 | 83.04 | 82.13 | 82.29 | 82.29 | 2,883 |
10 June 2024 | 84.15 | 84.15 | 82.61 | 82.76 | 82.76 | 2,857 |
07 June 2024 | 82.37 | 84.20 | 82.19 | 83.55 | 83.55 | 4,954 |
06 June 2024 | 82.38 | 82.85 | 81.86 | 82.07 | 82.07 | 4,450 |
05 June 2024 | 83.17 | 83.17 | 81.89 | 81.89 | 81.89 | 2,924 |
04 June 2024 | 81.78 | 83.00 | 81.55 | 83.00 | 83.00 | 1,574 |
03 June 2024 | 81.64 | 82.40 | 81.22 | 82.11 | 82.11 | 5,126 |
31 May 2024 | 80.76 | 81.31 | 80.65 | 80.98 | 80.98 | 1,710 |
30 May 2024 | 81.36 | 81.36 | 80.66 | 80.66 | 80.66 | 975 |
29 May 2024 | 81.40 | 81.75 | 80.79 | 81.75 | 81.75 | 1,675 |
28 May 2024 | 82.28 | 82.74 | 81.96 | 82.56 | 82.56 | 4,333 |
24 May 2024 | 81.15 | 82.35 | 80.99 | 81.94 | 81.94 | 2,998 |
23 May 2024 | 86.90 | 86.90 | 82.04 | 82.14 | 82.14 | 6,406 |
22 May 2024 | 85.06 | 85.87 | 85.06 | 85.60 | 85.60 | 1,247 |
21 May 2024 | 84.61 | 85.07 | 84.51 | 85.07 | 85.07 | 2,543 |
20 May 2024 | 86.70 | 86.70 | 84.48 | 84.61 | 84.61 | 4,808 |
17 May 2024 | 85.64 | 85.83 | 85.10 | 85.64 | 85.64 | 1,053 |
16 May 2024 | 84.82 | 85.57 | 84.64 | 85.25 | 85.25 | 1,003 |
15 May 2024 | 84.70 | 84.74 | 83.71 | 83.90 | 83.90 | 2,765 |
14 May 2024 | 83.73 | 84.61 | 83.64 | 83.74 | 83.74 | 3,480 |
13 May 2024 | 83.10 | 83.80 | 82.95 | 83.61 | 83.61 | 2,897 |
10 May 2024 | 82.98 | 83.19 | 82.36 | 82.59 | 82.59 | 1,931 |
09 May 2024 | 81.71 | 82.41 | 81.57 | 82.41 | 82.41 | 919 |
08 May 2024 | 81.49 | 82.00 | 81.39 | 81.64 | 81.64 | 8,261 |
07 May 2024 | 81.78 | 82.13 | 81.69 | 81.74 | 81.74 | 2,854 |
03 May 2024 | 81.05 | 81.85 | 81.05 | 81.62 | 81.62 | 2,057 |
02 May 2024 | 81.46 | 81.55 | 80.34 | 80.54 | 80.54 | 1,942 |
01 May 2024 | 80.44 | 81.38 | 80.10 | 81.14 | 81.14 | 3,344 |
30 Apr 2024 | 80.32 | 80.66 | 80.01 | 80.54 | 80.54 | 1,359 |
29 Apr 2024 | 79.62 | 81.09 | 79.62 | 80.73 | 80.73 | 13,891 |
26 Apr 2024 | 79.32 | 79.67 | 79.00 | 79.48 | 79.48 | 1,983 |
25 Apr 2024 | 80.20 | 80.20 | 78.80 | 79.60 | 79.60 | 1,238 |
24 Apr 2024 | 80.64 | 80.95 | 80.08 | 80.34 | 80.34 | 6,146 |
23 Apr 2024 | 80.51 | 81.19 | 80.51 | 81.19 | 81.19 | 4,970 |
22 Apr 2024 | 79.75 | 80.84 | 79.39 | 80.76 | 80.76 | 778 |
19 Apr 2024 | 79.50 | 79.61 | 79.20 | 79.40 | 79.40 | 9,477 |
18 Apr 2024 | 79.08 | 79.15 | 78.47 | 78.69 | 78.69 | 2,319 |
17 Apr 2024 | 79.43 | 79.68 | 78.96 | 79.22 | 79.22 | 2,138 |
16 Apr 2024 | 80.23 | 80.39 | 78.82 | 79.66 | 79.66 | 2,588 |
15 Apr 2024 | 81.08 | 81.44 | 80.15 | 80.15 | 80.15 | 8,823 |
12 Apr 2024 | 81.54 | 81.71 | 79.60 | 79.83 | 79.83 | 8,270 |
11 Apr 2024 | 82.78 | 82.98 | 82.16 | 82.94 | 82.94 | 3,506 |
10 Apr 2024 | 83.00 | 83.31 | 81.85 | 82.40 | 82.40 | 11,529 |
09 Apr 2024 | 83.43 | 83.64 | 83.03 | 83.64 | 83.64 | 44,511 |
08 Apr 2024 | 83.91 | 84.02 | 82.50 | 83.20 | 83.20 | 3,436 |
05 Apr 2024 | 83.38 | 84.64 | 83.25 | 84.44 | 84.44 | 12,773 |
04 Apr 2024 | 85.27 | 85.41 | 84.80 | 84.91 | 84.91 | 4,325 |
03 Apr 2024 | 85.40 | 85.59 | 85.19 | 85.24 | 85.24 | 6,147 |
02 Apr 2024 | 86.77 | 86.79 | 85.25 | 85.25 | 85.25 | 7,972 |
28 Mar 2024 | 87.24 | 87.68 | 86.94 | 87.28 | 87.28 | 5,071 |
27 Mar 2024 | 84.27 | 86.65 | 84.10 | 86.65 | 86.65 | 7,035 |
26 Mar 2024 | 83.25 | 83.55 | 83.05 | 83.54 | 83.54 | 11,765 |
25 Mar 2024 | 82.95 | 83.37 | 82.73 | 82.99 | 82.99 | 3,958 |
22 Mar 2024 | 83.60 | 83.82 | 82.98 | 82.98 | 82.98 | 3,262 |
21 Mar 2024 | 83.30 | 83.97 | 83.30 | 83.79 | 83.79 | 4,818 |
21 Mar 2024 | 0.69 Dividend | |||||
20 Mar 2024 | 83.79 | 84.11 | 83.56 | 83.90 | 83.21 | 1,601 |
19 Mar 2024 | 83.77 | 83.90 | 83.34 | 83.90 | 83.21 | 2,470 |
18 Mar 2024 | 83.80 | 84.02 | 83.39 | 83.80 | 83.11 | 4,841 |
15 Mar 2024 | 83.55 | 83.96 | 82.84 | 83.45 | 82.77 | 2,276 |
14 Mar 2024 | 85.08 | 85.08 | 84.09 | 84.36 | 83.66 | 6,441 |
13 Mar 2024 | 85.88 | 86.24 | 85.12 | 85.22 | 84.52 | 3,947 |
12 Mar 2024 | 85.69 | 85.75 | 84.92 | 85.75 | 85.04 | 1,067 |
11 Mar 2024 | 84.61 | 85.53 | 84.40 | 85.38 | 84.67 | 14,913 |
08 Mar 2024 | 85.22 | 86.16 | 84.91 | 85.69 | 84.99 | 804 |
07 Mar 2024 | 86.15 | 86.34 | 85.32 | 85.46 | 84.76 | 3,843 |
06 Mar 2024 | 84.71 | 85.79 | 84.60 | 85.38 | 84.68 | 2,950 |
05 Mar 2024 | 85.42 | 85.69 | 84.64 | 84.64 | 83.95 | 3,063 |
04 Mar 2024 | 83.49 | 84.68 | 83.19 | 84.63 | 83.93 | 2,205 |
01 Mar 2024 | 83.42 | 83.83 | 82.67 | 83.77 | 83.08 | 1,542 |
29 Feb 2024 | 83.65 | 83.73 | 82.87 | 83.63 | 82.94 | 2,683 |
28 Feb 2024 | 83.73 | 83.81 | 83.44 | 83.53 | 82.84 | 3,436 |
27 Feb 2024 | 83.47 | 84.16 | 83.16 | 84.10 | 83.41 | 2,247 |
26 Feb 2024 | 85.56 | 85.56 | 83.65 | 83.65 | 82.96 | 3,513 |
23 Feb 2024 | 85.33 | 85.68 | 84.97 | 85.68 | 84.98 | 2,120 |
22 Feb 2024 | 85.90 | 85.90 | 84.81 | 85.00 | 84.30 | 3,134 |
21 Feb 2024 | 86.44 | 86.44 | 84.87 | 85.53 | 84.83 | 6,401 |
20 Feb 2024 | 88.00 | 88.00 | 82.81 | 85.94 | 85.24 | 12,561 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 84.72 | 85.71 | 84.10 | 85.63 | 84.92 | 6,274 |
15 Feb 2024 | 83.81 | 84.94 | 83.80 | 84.87 | 84.17 | 2,944 |
14 Feb 2024 | 83.89 | 84.28 | 83.28 | 83.31 | 82.62 | 9,077 |
13 Feb 2024 | 84.57 | 84.92 | 83.45 | 83.52 | 82.83 | 3,800 |
12 Feb 2024 | 84.69 | 85.32 | 84.38 | 85.27 | 84.57 | 2,810 |
09 Feb 2024 | 85.82 | 86.08 | 84.46 | 84.80 | 84.10 | 2,163 |
08 Feb 2024 | 86.69 | 86.69 | 85.41 | 86.03 | 85.32 | 5,190 |
07 Feb 2024 | 88.14 | 88.23 | 87.64 | 87.74 | 87.02 | 1,688 |
06 Feb 2024 | 87.08 | 87.81 | 86.87 | 87.71 | 86.99 | 1,007 |
05 Feb 2024 | 87.61 | 87.76 | 87.01 | 87.11 | 86.39 | 6,504 |
02 Feb 2024 | 87.77 | 87.90 | 87.09 | 87.51 | 86.80 | 3,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |