Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
29 Aug 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
28 Aug 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
27 Aug 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
26 Aug 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
23 Aug 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
22 Aug 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
21 Aug 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
20 Aug 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
19 Aug 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
16 Aug 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
15 Aug 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
14 Aug 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
13 Aug 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
12 Aug 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
09 Aug 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
08 Aug 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
07 Aug 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
06 Aug 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
05 Aug 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
02 Aug 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
01 Aug 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
31 July 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
31 July 2024 | 0.1 Dividend | |||||
30 July 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.72 | - |
29 July 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.22 | - |
26 July 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.40 | - |
25 July 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.58 | - |
24 July 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.88 | - |
23 July 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.80 | - |
22 July 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.18 | - |
19 July 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.90 | - |
18 July 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.56 | - |
17 July 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.19 | - |
16 July 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.67 | - |
15 July 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.61 | - |
12 July 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.89 | - |
11 July 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.13 | - |
10 July 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.43 | - |
09 July 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.65 | - |
08 July 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.89 | - |
05 July 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.61 | - |
04 July 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.71 | - |
03 July 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.81 | - |
02 July 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.77 | - |
01 July 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 124.99 | - |
28 June 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.71 | - |
27 June 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.93 | - |
26 June 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.53 | - |
25 June 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.24 | - |
24 June 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.53 | - |
21 June 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.29 | - |
20 June 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.65 | - |
19 June 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 126.95 | - |
18 June 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.11 | - |
17 June 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.83 | - |
14 June 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.83 | - |
13 June 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.99 | - |
12 June 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 120.98 | - |
11 June 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.64 | - |
10 June 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.62 | - |
07 June 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 118.96 | - |
06 June 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.32 | - |
05 June 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.18 | - |
04 June 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.32 | - |
03 June 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.40 | - |
31 May 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.64 | - |
30 May 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.32 | - |
29 May 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.42 | - |
28 May 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.66 | - |
27 May 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.52 | - |
24 May 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.58 | - |
23 May 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.12 | - |
22 May 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.12 | - |
21 May 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.06 | - |
20 May 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 117.96 | - |
17 May 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.00 | - |
16 May 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.92 | - |
15 May 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.02 | - |
14 May 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.02 | - |
13 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.10 | - |
10 May 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 118.92 | - |
09 May 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.42 | - |
08 May 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.18 | - |
07 May 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.07 | - |
06 May 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.08 | - |
03 May 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.28 | - |
02 May 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.62 | - |
30 Apr 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.67 | - |
30 Apr 2024 | 0.1 Dividend | |||||
29 Apr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.67 | - |
26 Apr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 119.82 | - |
25 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.41 | - |
24 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.40 | - |
23 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 114.95 | - |
22 Apr 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.07 | - |
19 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.12 | - |
18 Apr 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.24 | - |
17 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.68 | - |
16 Apr 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |