Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 116.10 | 116.10 | 113.30 | 113.30 | 113.30 | - |
20 June 2024 | 116.50 | 116.60 | 116.10 | 116.10 | 116.10 | - |
19 June 2024 | 118.30 | 118.30 | 116.50 | 116.50 | 116.50 | - |
18 June 2024 | 120.10 | 120.10 | 117.90 | 117.90 | 117.90 | - |
17 June 2024 | 119.90 | 120.00 | 119.00 | 120.00 | 120.00 | - |
14 June 2024 | 122.70 | 122.70 | 118.90 | 118.90 | 118.90 | - |
13 June 2024 | 125.50 | 125.50 | 122.60 | 122.60 | 122.60 | - |
12 June 2024 | 120.60 | 125.20 | 120.60 | 125.20 | 125.20 | - |
11 June 2024 | 123.10 | 123.10 | 121.50 | 122.40 | 122.40 | - |
10 June 2024 | 122.50 | 122.50 | 120.70 | 121.60 | 121.60 | - |
07 June 2024 | 122.10 | 122.70 | 121.60 | 122.60 | 122.60 | - |
06 June 2024 | 121.90 | 122.20 | 121.10 | 121.50 | 121.50 | - |
05 June 2024 | 120.40 | 121.90 | 120.40 | 121.90 | 121.90 | - |
04 June 2024 | 121.10 | 121.20 | 120.50 | 120.60 | 120.60 | - |
03 June 2024 | 119.90 | 120.30 | 118.80 | 120.30 | 120.30 | - |
31 May 2024 | 118.60 | 119.30 | 118.20 | 119.30 | 119.30 | - |
30 May 2024 | 118.10 | 118.10 | 117.50 | 117.90 | 117.90 | - |
30 May 2024 | 1.2 Dividend | |||||
29 May 2024 | 118.90 | 120.10 | 118.30 | 119.60 | 118.40 | - |
28 May 2024 | 120.00 | 120.50 | 118.30 | 118.30 | 117.11 | 400 |
27 May 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 121.07 | - |
24 May 2024 | 123.00 | 123.00 | 121.60 | 122.30 | 121.07 | - |
23 May 2024 | 121.70 | 123.40 | 121.70 | 122.60 | 121.37 | - |
22 May 2024 | 120.90 | 120.90 | 118.80 | 120.50 | 119.29 | - |
21 May 2024 | 120.60 | 120.90 | 119.70 | 120.90 | 119.69 | - |
20 May 2024 | 120.00 | 120.30 | 120.00 | 120.20 | 118.99 | - |
17 May 2024 | 121.10 | 121.10 | 120.10 | 120.10 | 118.89 | - |
16 May 2024 | 120.60 | 121.50 | 120.20 | 121.10 | 119.88 | - |
15 May 2024 | 121.10 | 121.10 | 120.20 | 121.00 | 119.79 | - |
14 May 2024 | 118.40 | 120.30 | 118.40 | 120.30 | 119.09 | - |
13 May 2024 | 119.20 | 119.50 | 118.50 | 118.60 | 117.41 | 700 |
10 May 2024 | 119.30 | 119.30 | 117.80 | 117.80 | 116.62 | - |
09 May 2024 | 115.50 | 118.50 | 115.50 | 118.50 | 117.31 | - |
08 May 2024 | 114.10 | 116.20 | 114.10 | 116.20 | 115.03 | - |
07 May 2024 | 114.00 | 114.90 | 113.50 | 114.20 | 113.05 | - |
06 May 2024 | 113.60 | 113.70 | 112.90 | 113.70 | 112.56 | - |
03 May 2024 | 114.80 | 114.80 | 113.40 | 113.40 | 112.26 | - |
02 May 2024 | 113.90 | 115.30 | 113.90 | 115.00 | 113.85 | - |
30 Apr 2024 | 111.60 | 113.70 | 111.30 | 113.70 | 112.56 | 200 |
29 Apr 2024 | 112.50 | 112.50 | 111.70 | 111.90 | 110.78 | - |
26 Apr 2024 | 111.70 | 112.00 | 110.60 | 112.00 | 110.88 | - |
25 Apr 2024 | 112.20 | 113.00 | 111.20 | 111.70 | 110.58 | - |
24 Apr 2024 | 111.50 | 114.30 | 111.50 | 113.20 | 112.06 | - |
23 Apr 2024 | 111.30 | 112.80 | 110.10 | 110.10 | 109.00 | - |
22 Apr 2024 | 107.60 | 109.40 | 107.60 | 109.40 | 108.30 | - |
19 Apr 2024 | 106.20 | 106.80 | 104.70 | 106.80 | 105.73 | - |
18 Apr 2024 | 106.10 | 106.10 | 104.70 | 104.90 | 103.85 | - |
17 Apr 2024 | 106.90 | 107.10 | 106.30 | 106.60 | 105.53 | - |
16 Apr 2024 | 105.90 | 106.00 | 105.30 | 105.30 | 104.24 | - |
15 Apr 2024 | 108.50 | 108.60 | 107.50 | 108.60 | 107.51 | - |
12 Apr 2024 | 108.50 | 109.40 | 108.50 | 108.70 | 107.61 | - |
11 Apr 2024 | 108.60 | 108.60 | 107.80 | 108.10 | 107.02 | - |
10 Apr 2024 | 108.90 | 109.30 | 107.40 | 107.50 | 106.42 | - |
09 Apr 2024 | 107.20 | 109.20 | 107.20 | 108.80 | 107.71 | - |
08 Apr 2024 | 107.30 | 107.30 | 106.10 | 106.10 | 105.04 | - |
05 Apr 2024 | 108.20 | 108.20 | 105.10 | 106.60 | 105.53 | - |
04 Apr 2024 | 106.30 | 107.60 | 106.30 | 107.60 | 106.52 | - |
03 Apr 2024 | 105.50 | 105.80 | 104.70 | 105.80 | 104.74 | - |
02 Apr 2024 | 111.40 | 111.40 | 106.20 | 106.20 | 105.13 | 40 |
28 Mar 2024 | 108.80 | 110.30 | 108.10 | 110.30 | 109.19 | - |
27 Mar 2024 | 107.90 | 107.90 | 107.60 | 107.60 | 106.52 | - |
26 Mar 2024 | 109.40 | 109.40 | 107.10 | 107.10 | 106.03 | - |
25 Mar 2024 | 108.50 | 109.30 | 108.10 | 109.30 | 108.20 | - |
22 Mar 2024 | 108.00 | 109.20 | 106.90 | 107.30 | 106.22 | 50 |
21 Mar 2024 | 105.50 | 107.10 | 105.50 | 107.00 | 105.93 | - |
20 Mar 2024 | 104.50 | 104.90 | 103.40 | 104.90 | 103.85 | - |
19 Mar 2024 | 105.10 | 105.10 | 102.70 | 104.10 | 103.06 | - |
18 Mar 2024 | 104.60 | 104.90 | 104.30 | 104.40 | 103.35 | - |
15 Mar 2024 | 107.50 | 107.50 | 104.20 | 104.20 | 103.15 | 36 |
14 Mar 2024 | 107.40 | 107.40 | 105.70 | 107.20 | 106.12 | - |
13 Mar 2024 | 107.20 | 107.20 | 106.50 | 106.90 | 105.83 | 50 |
12 Mar 2024 | 105.00 | 106.70 | 105.00 | 106.40 | 105.33 | - |
11 Mar 2024 | 103.40 | 104.80 | 103.10 | 104.40 | 103.35 | - |
08 Mar 2024 | 103.30 | 103.80 | 102.60 | 103.20 | 102.16 | - |
07 Mar 2024 | 101.50 | 102.60 | 101.30 | 102.50 | 101.47 | - |
06 Mar 2024 | 100.00 | 101.00 | 99.30 | 101.00 | 99.99 | - |
05 Mar 2024 | 102.00 | 102.00 | 100.10 | 100.10 | 99.10 | - |
04 Mar 2024 | 100.70 | 101.70 | 100.70 | 101.40 | 100.38 | - |
01 Mar 2024 | 101.50 | 101.50 | 98.80 | 100.10 | 99.10 | - |
29 Feb 2024 | 101.10 | 101.20 | 100.30 | 101.20 | 100.18 | - |
28 Feb 2024 | 103.10 | 103.10 | 101.40 | 101.40 | 100.38 | - |
27 Feb 2024 | 103.20 | 103.20 | 102.00 | 102.80 | 101.77 | - |
26 Feb 2024 | 104.20 | 104.20 | 103.40 | 103.40 | 102.36 | - |
23 Feb 2024 | 104.60 | 104.60 | 103.60 | 103.60 | 102.56 | - |
22 Feb 2024 | 103.00 | 103.10 | 101.40 | 102.70 | 101.67 | - |
21 Feb 2024 | 105.00 | 105.00 | 102.30 | 102.60 | 101.57 | - |
20 Feb 2024 | 105.40 | 106.50 | 105.20 | 105.30 | 104.24 | - |
19 Feb 2024 | 104.20 | 104.90 | 103.50 | 104.80 | 103.75 | - |
16 Feb 2024 | 104.50 | 106.00 | 104.10 | 104.20 | 103.15 | - |
15 Feb 2024 | 102.70 | 105.70 | 102.70 | 104.10 | 103.06 | 150 |
14 Feb 2024 | 106.30 | 106.30 | 102.60 | 102.60 | 101.57 | - |
13 Feb 2024 | 102.90 | 102.90 | 99.70 | 100.70 | 99.69 | - |
12 Feb 2024 | 107.20 | 107.20 | 103.70 | 103.70 | 102.66 | - |
09 Feb 2024 | 105.10 | 108.30 | 105.10 | 106.30 | 105.23 | - |
08 Feb 2024 | 106.30 | 106.30 | 103.40 | 105.30 | 104.24 | - |
07 Feb 2024 | 106.00 | 106.40 | 105.40 | 105.80 | 104.74 | - |
06 Feb 2024 | 105.40 | 105.90 | 105.20 | 105.70 | 104.64 | - |
05 Feb 2024 | 105.40 | 105.40 | 104.40 | 104.80 | 103.75 | - |
02 Feb 2024 | 105.00 | 106.00 | 104.80 | 106.00 | 104.94 | - |
01 Feb 2024 | 106.40 | 106.40 | 104.90 | 104.90 | 103.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |