Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 133.70 | 136.66 | 133.70 | 136.66 | 136.66 | 75 |
17 June 2024 | 126.00 | 133.64 | 125.32 | 133.64 | 133.64 | 75 |
14 June 2024 | 126.40 | 126.48 | 123.02 | 124.26 | 124.26 | - |
13 June 2024 | 122.82 | 126.06 | 121.44 | 126.06 | 126.06 | - |
12 June 2024 | 123.02 | 123.60 | 120.76 | 121.60 | 121.60 | - |
11 June 2024 | 122.82 | 124.98 | 122.04 | 124.18 | 124.18 | - |
10 June 2024 | 119.42 | 125.24 | 119.24 | 122.68 | 122.68 | 20 |
07 June 2024 | 121.88 | 122.92 | 121.34 | 122.92 | 122.92 | - |
06 June 2024 | 125.70 | 126.72 | 121.74 | 122.28 | 122.28 | 55 |
05 June 2024 | 125.60 | 127.12 | 123.36 | 125.60 | 125.60 | - |
04 June 2024 | 121.62 | 125.46 | 120.10 | 125.00 | 125.00 | - |
03 June 2024 | 129.58 | 129.58 | 121.32 | 121.32 | 121.32 | - |
31 May 2024 | 128.84 | 136.86 | 122.32 | 128.98 | 128.98 | 20 |
30 May 2024 | 166.30 | 169.50 | 153.10 | 158.22 | 158.22 | 10 |
29 May 2024 | 154.48 | 159.42 | 152.02 | 159.42 | 159.42 | 1 |
28 May 2024 | 152.70 | 155.36 | 152.46 | 152.46 | 152.46 | 11 |
27 May 2024 | 150.08 | 152.74 | 150.08 | 152.18 | 152.18 | 30 |
24 May 2024 | 144.34 | 152.36 | 143.88 | 149.44 | 149.44 | 46 |
23 May 2024 | 144.18 | 147.26 | 140.14 | 140.14 | 140.14 | - |
22 May 2024 | 136.08 | 137.10 | 135.08 | 135.08 | 135.08 | - |
21 May 2024 | 134.26 | 137.84 | 132.90 | 135.80 | 135.80 | - |
20 May 2024 | 139.10 | 140.78 | 134.90 | 134.90 | 134.90 | 47 |
17 May 2024 | 134.90 | 137.68 | 134.54 | 134.54 | 134.54 | - |
16 May 2024 | 139.00 | 139.46 | 134.36 | 135.52 | 135.52 | 7 |
15 May 2024 | 124.46 | 134.92 | 123.98 | 134.92 | 134.92 | - |
14 May 2024 | 120.88 | 123.60 | 119.72 | 123.60 | 123.60 | - |
13 May 2024 | 123.28 | 124.70 | 122.06 | 122.06 | 122.06 | 100 |
10 May 2024 | 122.60 | 124.04 | 121.96 | 122.26 | 122.26 | - |
09 May 2024 | 122.06 | 122.70 | 120.76 | 122.04 | 122.04 | - |
08 May 2024 | 118.88 | 122.36 | 117.52 | 120.86 | 120.86 | - |
07 May 2024 | 120.00 | 120.16 | 118.12 | 118.12 | 118.12 | - |
06 May 2024 | 116.24 | 118.84 | 115.62 | 118.74 | 118.74 | - |
03 May 2024 | 115.62 | 117.82 | 114.78 | 117.50 | 117.50 | - |
02 May 2024 | 111.62 | 114.92 | 111.62 | 114.92 | 114.92 | - |
30 Apr 2024 | 119.20 | 119.20 | 116.38 | 116.66 | 116.66 | - |
29 Apr 2024 | 117.42 | 118.66 | 116.56 | 118.66 | 118.66 | - |
26 Apr 2024 | 118.16 | 118.16 | 116.46 | 117.06 | 117.06 | - |
25 Apr 2024 | 109.30 | 116.00 | 109.30 | 116.00 | 116.00 | - |
24 Apr 2024 | 114.74 | 117.30 | 112.02 | 112.70 | 112.70 | - |
23 Apr 2024 | 108.30 | 111.96 | 108.30 | 111.96 | 111.96 | - |
22 Apr 2024 | 107.40 | 109.80 | 107.40 | 109.80 | 109.80 | - |
22 Apr 2024 | 0.445 Dividend | |||||
19 Apr 2024 | 110.10 | 110.64 | 108.06 | 108.06 | 107.61 | - |
18 Apr 2024 | 112.60 | 113.16 | 109.22 | 110.60 | 110.14 | - |
17 Apr 2024 | 114.42 | 115.92 | 111.40 | 112.98 | 112.51 | - |
16 Apr 2024 | 110.44 | 113.40 | 109.00 | 113.40 | 112.93 | - |
15 Apr 2024 | 109.60 | 113.72 | 109.60 | 111.38 | 110.92 | - |
12 Apr 2024 | 115.62 | 116.28 | 110.86 | 111.14 | 110.68 | - |
11 Apr 2024 | 114.74 | 116.14 | 114.74 | 116.02 | 115.54 | - |
10 Apr 2024 | 114.12 | 116.40 | 112.06 | 115.68 | 115.20 | - |
09 Apr 2024 | 116.96 | 117.10 | 112.12 | 113.32 | 112.85 | - |
08 Apr 2024 | 123.24 | 124.46 | 116.20 | 117.28 | 116.80 | - |
05 Apr 2024 | 117.76 | 120.42 | 115.64 | 120.24 | 119.74 | - |
04 Apr 2024 | 119.40 | 123.34 | 119.06 | 119.84 | 119.35 | - |
03 Apr 2024 | 109.48 | 119.36 | 109.24 | 119.36 | 118.87 | 300 |
02 Apr 2024 | 111.34 | 111.66 | 108.16 | 109.60 | 109.15 | - |
28 Mar 2024 | 103.10 | 105.70 | 103.10 | 105.60 | 105.17 | - |
27 Mar 2024 | 106.60 | 107.60 | 102.85 | 102.85 | 102.43 | - |
26 Mar 2024 | 104.75 | 107.40 | 104.65 | 106.35 | 105.91 | 101 |
25 Mar 2024 | 104.00 | 105.55 | 103.15 | 104.55 | 104.12 | 20 |
22 Mar 2024 | 106.40 | 106.40 | 103.75 | 103.75 | 103.32 | - |
21 Mar 2024 | 103.90 | 106.45 | 103.25 | 105.00 | 104.57 | - |
20 Mar 2024 | 99.10 | 101.25 | 98.82 | 101.25 | 100.83 | - |
19 Mar 2024 | 99.64 | 99.94 | 97.44 | 99.00 | 98.59 | - |
18 Mar 2024 | 99.20 | 99.80 | 97.02 | 98.26 | 97.86 | 1 |
15 Mar 2024 | 97.54 | 99.40 | 97.48 | 98.90 | 98.49 | - |
14 Mar 2024 | 100.15 | 101.15 | 97.10 | 97.14 | 96.74 | 23 |
13 Mar 2024 | 104.05 | 104.05 | 99.94 | 99.94 | 99.53 | - |
12 Mar 2024 | 107.20 | 107.50 | 104.40 | 104.50 | 104.07 | - |
11 Mar 2024 | 105.40 | 106.45 | 104.35 | 105.85 | 105.41 | - |
08 Mar 2024 | 110.35 | 110.70 | 105.20 | 106.25 | 105.81 | 95 |
07 Mar 2024 | 107.90 | 111.00 | 107.90 | 109.80 | 109.35 | - |
06 Mar 2024 | 108.30 | 109.75 | 108.30 | 108.80 | 108.35 | - |
05 Mar 2024 | 113.35 | 113.35 | 105.20 | 107.40 | 106.96 | - |
04 Mar 2024 | 116.95 | 116.95 | 112.25 | 112.25 | 111.79 | 305 |
01 Mar 2024 | 106.60 | 114.40 | 106.20 | 114.40 | 113.93 | 1 |
29 Feb 2024 | 84.74 | 87.44 | 84.28 | 87.34 | 86.98 | - |
28 Feb 2024 | 85.06 | 86.96 | 84.64 | 86.00 | 85.65 | - |
27 Feb 2024 | 86.72 | 87.28 | 83.92 | 84.18 | 83.83 | - |
26 Feb 2024 | 84.22 | 87.42 | 83.64 | 85.78 | 85.43 | 50 |
23 Feb 2024 | 81.12 | 83.80 | 81.12 | 83.18 | 82.84 | - |
22 Feb 2024 | 76.90 | 82.16 | 76.90 | 81.36 | 81.02 | - |
21 Feb 2024 | 76.24 | 76.24 | 74.50 | 75.08 | 74.77 | - |
20 Feb 2024 | 78.74 | 78.74 | 75.38 | 76.62 | 76.30 | - |
19 Feb 2024 | 78.24 | 78.98 | 78.24 | 78.74 | 78.42 | - |
16 Feb 2024 | 77.20 | 78.82 | 76.54 | 78.22 | 77.90 | - |
15 Feb 2024 | 80.34 | 80.58 | 76.76 | 77.06 | 76.74 | - |
14 Feb 2024 | 78.62 | 80.22 | 77.72 | 80.22 | 79.89 | - |
13 Feb 2024 | 80.46 | 80.46 | 78.14 | 78.14 | 77.82 | - |
12 Feb 2024 | 79.80 | 80.96 | 79.80 | 80.18 | 79.85 | - |
09 Feb 2024 | 78.70 | 80.22 | 78.70 | 79.92 | 79.59 | - |
08 Feb 2024 | 77.72 | 78.72 | 77.60 | 78.44 | 78.12 | - |
07 Feb 2024 | 77.24 | 77.76 | 76.94 | 77.76 | 77.44 | - |
06 Feb 2024 | 79.78 | 81.34 | 76.54 | 76.86 | 76.54 | - |
05 Feb 2024 | 80.96 | 80.96 | 79.24 | 79.80 | 79.47 | 9 |
02 Feb 2024 | 80.14 | 80.36 | 79.04 | 80.08 | 79.75 | - |
01 Feb 2024 | 76.92 | 78.74 | 76.92 | 78.74 | 78.42 | - |
31 Jan 2024 | 77.04 | 77.68 | 75.40 | 76.52 | 76.20 | - |
30 Jan 2024 | 78.60 | 79.00 | 77.80 | 78.38 | 78.06 | - |
29 Jan 2024 | 77.74 | 78.20 | 77.06 | 77.06 | 76.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |