Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
24 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
21 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
20 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
19 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
18 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
17 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
14 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
13 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
12 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
11 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
10 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
07 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
06 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
05 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
04 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
03 June 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
31 May 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
30 May 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
29 May 2024 | 80.33 | 80.33 | 80.13 | 80.13 | 80.13 | 143 |
28 May 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
24 May 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
24 May 2024 | 2.45 Dividend | |||||
23 May 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 82.68 | - |
22 May 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 82.68 | - |
21 May 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 82.68 | 108 |
20 May 2024 | 86.57 | 86.57 | 86.42 | 86.42 | 83.93 | 323 |
17 May 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 84.13 | - |
16 May 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 84.13 | 79 |
15 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
14 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
13 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
10 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
09 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
08 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
07 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
03 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
02 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
01 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
30 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
29 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
26 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
25 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
24 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
23 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
22 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
19 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
18 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
17 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
16 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
15 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
12 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
11 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
10 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
09 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | - |
08 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 74.96 | 6 |
05 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
04 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
03 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
02 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
28 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
27 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
26 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
25 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | - |
22 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.92 | 788 |
21 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
20 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
19 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
18 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
15 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
14 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
13 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
12 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
11 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
08 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | - |
07 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.98 | 60 |
06 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
05 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
04 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
01 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
29 Feb 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
28 Feb 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
27 Feb 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 67.43 | - |
26 Feb 2024 | 69.34 | 69.43 | 69.30 | 69.43 | 67.43 | 63 |
23 Feb 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 68.59 | 20 |
22 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 68.20 | 54 |
21 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | - |
20 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | - |
19 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | - |
16 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | - |
15 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | - |
14 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | - |
13 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.37 | 190 |
12 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
09 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
08 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
07 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
06 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
05 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
02 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |