Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 117.43 | 120.00 | 117.43 | 120.00 | 120.00 | 87 |
24 June 2024 | 117.08 | 117.84 | 114.97 | 115.63 | 115.63 | 845 |
21 June 2024 | 117.56 | 118.30 | 117.45 | 118.30 | 118.30 | 5,408 |
20 June 2024 | 117.45 | 118.03 | 116.72 | 117.57 | 117.57 | 1,554 |
19 June 2024 | 120.09 | 120.25 | 120.09 | 120.16 | 120.16 | 148 |
18 June 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | 1 |
17 June 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 1 |
14 June 2024 | 113.87 | 114.42 | 113.87 | 114.42 | 114.42 | 538 |
13 June 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | 1 |
12 June 2024 | 115.19 | 115.19 | 114.93 | 114.93 | 114.93 | 9,665 |
11 June 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 36 |
10 June 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | 2,936 |
07 June 2024 | 110.50 | 110.83 | 110.42 | 110.83 | 110.83 | 170 |
06 June 2024 | 109.78 | 109.78 | 107.22 | 109.71 | 109.71 | 600 |
05 June 2024 | 107.80 | 110.25 | 107.80 | 109.78 | 109.78 | 311 |
04 June 2024 | 106.15 | 108.00 | 106.15 | 108.00 | 108.00 | 91 |
03 June 2024 | 106.00 | 106.00 | 105.13 | 105.13 | 105.13 | 9 |
31 May 2024 | 104.67 | 104.67 | 104.66 | 104.66 | 104.66 | 11 |
29 May 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
28 May 2024 | 103.66 | 103.66 | 103.30 | 103.43 | 103.43 | 2,586 |
27 May 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
24 May 2024 | 104.60 | 105.30 | 104.60 | 104.91 | 104.91 | 645 |
23 May 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1 |
22 May 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 1 |
21 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 5 |
20 May 2024 | 101.87 | 101.87 | 101.81 | 101.81 | 101.81 | 101 |
17 May 2024 | 101.38 | 101.83 | 101.38 | 101.82 | 101.82 | 101 |
16 May 2024 | 102.14 | 102.14 | 102.11 | 102.11 | 102.11 | 41 |
15 May 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
14 May 2024 | 98.02 | 98.65 | 98.02 | 98.65 | 98.65 | 15 |
13 May 2024 | 98.37 | 98.37 | 98.21 | 98.21 | 98.21 | 4,372 |
10 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
09 May 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
08 May 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | 287 |
07 May 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
06 May 2024 | 97.25 | 97.25 | 97.09 | 97.09 | 97.09 | 2 |
03 May 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 1 |
02 May 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 2,606 |
30 Apr 2024 | 96.38 | 96.69 | 96.27 | 96.69 | 96.69 | 9,170 |
29 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
26 Apr 2024 | 95.72 | 96.59 | 95.72 | 96.59 | 96.59 | 3 |
25 Apr 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 110 |
24 Apr 2024 | 96.28 | 96.50 | 96.28 | 96.50 | 96.50 | 7 |
23 Apr 2024 | 96.29 | 97.01 | 96.23 | 97.01 | 97.01 | 6,050 |
22 Apr 2024 | 93.04 | 96.03 | 93.04 | 95.62 | 95.62 | 593 |
19 Apr 2024 | 96.59 | 96.59 | 94.94 | 94.94 | 94.94 | 72 |
18 Apr 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 369 |
17 Apr 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | 3 |
16 Apr 2024 | 98.30 | 98.40 | 98.30 | 98.40 | 98.40 | 31 |
15 Apr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
12 Apr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
11 Apr 2024 | 99.29 | 99.60 | 99.29 | 99.60 | 99.60 | 55 |
10 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
09 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
08 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
05 Apr 2024 | 97.56 | 98.56 | 97.56 | 98.56 | 98.56 | 11 |
04 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1 |
03 Apr 2024 | 96.36 | 96.40 | 96.36 | 96.40 | 96.40 | 88 |
02 Apr 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 51 |
01 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
28 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 50 |
27 Mar 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | 1,128 |
26 Mar 2024 | 99.20 | 99.38 | 99.20 | 99.38 | 99.38 | 71 |
25 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
22 Mar 2024 | 97.56 | 98.20 | 96.79 | 98.20 | 98.20 | 1,039 |
21 Mar 2024 | 98.02 | 98.11 | 98.02 | 98.11 | 98.11 | 82 |
20 Mar 2024 | 97.11 | 97.11 | 96.12 | 96.12 | 96.12 | 92 |
19 Mar 2024 | 97.25 | 97.38 | 97.14 | 97.14 | 97.14 | 58 |
18 Mar 2024 | 99.38 | 99.38 | 98.89 | 98.89 | 98.89 | 2,178 |
15 Mar 2024 | 98.30 | 98.30 | 97.94 | 97.94 | 97.94 | 164 |
14 Mar 2024 | 94.41 | 95.53 | 94.41 | 95.53 | 95.53 | 47,795 |
13 Mar 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 836 |
12 Mar 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
11 Mar 2024 | 94.56 | 94.76 | 94.37 | 94.37 | 94.37 | 2,810 |
08 Mar 2024 | 97.40 | 97.78 | 97.40 | 97.41 | 97.41 | 611 |
07 Mar 2024 | 96.91 | 97.78 | 96.91 | 96.94 | 96.94 | 6,366 |
06 Mar 2024 | 96.03 | 96.61 | 96.03 | 96.58 | 96.58 | 65 |
05 Mar 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | 1,639 |
04 Mar 2024 | 99.31 | 99.31 | 98.90 | 99.29 | 99.29 | 103 |
01 Mar 2024 | 97.46 | 98.53 | 97.46 | 98.53 | 98.53 | 576 |
29 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 1 |
28 Feb 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 3 |
27 Feb 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 5 |
26 Feb 2024 | 96.85 | 96.85 | 96.26 | 96.26 | 96.26 | 22 |
23 Feb 2024 | 96.56 | 97.25 | 96.56 | 97.25 | 97.25 | 63 |
22 Feb 2024 | 93.88 | 96.56 | 93.88 | 96.56 | 96.56 | 515 |
21 Feb 2024 | 92.61 | 93.36 | 92.58 | 93.36 | 93.36 | 385 |
20 Feb 2024 | 92.94 | 93.43 | 92.55 | 92.55 | 92.55 | 850 |
19 Feb 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
16 Feb 2024 | 94.98 | 95.04 | 94.50 | 95.04 | 95.04 | 6 |
15 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 73 |
14 Feb 2024 | 94.10 | 94.50 | 94.06 | 94.50 | 94.50 | 1,016 |
09 Feb 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
08 Feb 2024 | 97.57 | 97.57 | 96.16 | 96.77 | 96.77 | 147 |
07 Feb 2024 | 96.67 | 96.80 | 96.67 | 96.80 | 96.80 | 2 |
06 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 18 |
05 Feb 2024 | 95.75 | 95.75 | 95.70 | 95.70 | 95.70 | 1,721 |
02 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1 |
01 Feb 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 900 |
31 Jan 2024 | 94.27 | 94.28 | 94.27 | 94.28 | 94.28 | 2,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |