Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
27 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
26 June 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
25 June 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
24 June 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 25 |
21 June 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
20 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
19 June 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
18 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
17 June 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
14 June 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
13 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
12 June 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
11 June 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
10 June 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
07 June 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
06 June 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
05 June 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
04 June 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
03 June 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
31 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
30 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
29 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
28 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
27 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
24 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
23 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
22 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
21 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
20 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
17 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
16 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
15 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
14 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
13 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
10 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
09 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
08 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
07 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
06 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
03 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
02 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
30 Apr 2024 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 115 |
29 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
26 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
25 Apr 2024 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 2 |
24 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
23 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
22 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
19 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
18 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
18 Apr 2024 | 0.793 Dividend | |||||
17 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - |
16 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | - |
15 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
12 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
11 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | - |
10 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | - |
09 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | - |
08 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
05 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
04 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.19 | - |
03 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
02 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.17 | - |
28 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.16 | - |
27 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.16 | - |
26 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.16 | - |
25 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.16 | - |
22 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.17 | - |
21 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.17 | - |
20 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
19 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.19 | - |
18 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
15 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
14 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
13 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
12 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.17 | - |
11 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.19 | - |
08 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | - |
07 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | - |
06 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
05 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
04 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
01 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
29 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
28 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | - |
27 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | - |
26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.24 | - |
23 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.24 | - |
22 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.24 | - |
21 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
20 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
19 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
16 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | - |
15 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
14 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.24 | - |
13 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
12 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.24 | - |
09 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | - |
08 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |