Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 120.00 | 120.60 | 119.20 | 119.40 | 119.40 | 17,732 |
27 June 2024 | 117.80 | 120.60 | 117.60 | 120.00 | 120.00 | 25,011 |
26 June 2024 | 117.00 | 118.80 | 116.20 | 117.80 | 117.80 | 20,909 |
25 June 2024 | 120.00 | 120.00 | 117.40 | 118.40 | 118.40 | 17,703 |
24 June 2024 | 118.60 | 119.80 | 118.40 | 119.60 | 119.60 | 20,084 |
21 June 2024 | 120.60 | 120.80 | 118.40 | 118.80 | 118.80 | 24,595 |
20 June 2024 | 119.80 | 121.80 | 119.20 | 120.60 | 120.60 | 21,277 |
19 June 2024 | 120.20 | 120.20 | 119.00 | 119.60 | 119.60 | 22,070 |
18 June 2024 | 118.40 | 120.00 | 118.20 | 119.60 | 119.60 | 31,721 |
17 June 2024 | 117.40 | 118.20 | 116.40 | 117.80 | 117.80 | 16,958 |
14 June 2024 | 118.80 | 118.80 | 116.00 | 117.40 | 117.40 | 30,578 |
13 June 2024 | 122.80 | 123.20 | 118.00 | 119.20 | 119.20 | 27,192 |
12 June 2024 | 123.20 | 125.80 | 122.80 | 125.60 | 125.60 | 13,231 |
11 June 2024 | 121.40 | 123.80 | 121.40 | 123.60 | 123.60 | 26,282 |
10 June 2024 | 123.00 | 123.60 | 122.00 | 122.80 | 122.80 | 9,948 |
07 June 2024 | 123.00 | 123.00 | 121.80 | 122.80 | 122.80 | 15,838 |
06 June 2024 | 122.00 | 123.40 | 121.20 | 122.80 | 122.80 | 29,177 |
05 June 2024 | 122.00 | 122.40 | 120.60 | 122.20 | 122.20 | 14,888 |
04 June 2024 | 122.20 | 122.20 | 120.80 | 121.20 | 121.20 | 24,831 |
03 June 2024 | 122.00 | 123.60 | 122.00 | 122.40 | 122.40 | 22,435 |
31 May 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 62,082 |
30 May 2024 | 123.00 | 124.00 | 122.20 | 123.80 | 123.80 | 12,365 |
29 May 2024 | 124.40 | 124.60 | 122.60 | 124.20 | 124.20 | 25,581 |
28 May 2024 | 126.20 | 127.40 | 124.00 | 125.20 | 125.20 | 22,644 |
27 May 2024 | 128.40 | 129.00 | 126.40 | 126.40 | 126.40 | 15,094 |
24 May 2024 | 127.00 | 129.40 | 126.80 | 128.40 | 128.40 | 38,606 |
23 May 2024 | 125.80 | 129.60 | 125.00 | 128.00 | 128.00 | 58,888 |
22 May 2024 | 122.60 | 125.60 | 121.40 | 125.40 | 125.40 | 34,242 |
21 May 2024 | 117.60 | 126.60 | 117.00 | 122.80 | 122.80 | 88,025 |
17 May 2024 | 114.60 | 115.00 | 113.40 | 113.80 | 113.80 | 16,106 |
16 May 2024 | 115.40 | 116.40 | 114.40 | 114.40 | 114.40 | 15,098 |
15 May 2024 | 113.80 | 115.80 | 112.60 | 115.60 | 115.60 | 21,190 |
14 May 2024 | 115.00 | 115.80 | 113.80 | 114.80 | 114.80 | 12,603 |
13 May 2024 | 114.00 | 114.60 | 113.00 | 114.60 | 114.60 | 17,854 |
10 May 2024 | 113.60 | 114.80 | 113.20 | 114.00 | 114.00 | 14,049 |
08 May 2024 | 111.60 | 112.80 | 111.20 | 112.80 | 112.80 | 23,104 |
07 May 2024 | 112.00 | 112.00 | 110.60 | 111.20 | 111.20 | 20,759 |
06 May 2024 | 110.20 | 111.20 | 110.20 | 110.80 | 110.80 | 11,492 |
03 May 2024 | 109.00 | 111.60 | 109.00 | 110.60 | 110.60 | 15,070 |
02 May 2024 | 109.20 | 109.80 | 108.60 | 109.20 | 109.20 | 18,129 |
30 Apr 2024 | 110.80 | 111.20 | 109.40 | 109.40 | 109.40 | 16,219 |
29 Apr 2024 | 110.40 | 111.80 | 109.40 | 111.20 | 111.20 | 21,760 |
26 Apr 2024 | 109.00 | 110.40 | 108.80 | 110.20 | 110.20 | 21,439 |
26 Apr 2024 | 2.5 Dividend | |||||
25 Apr 2024 | 112.80 | 113.20 | 109.60 | 111.00 | 108.50 | 29,562 |
24 Apr 2024 | 112.60 | 113.40 | 112.40 | 112.80 | 110.26 | 18,210 |
23 Apr 2024 | 112.00 | 112.80 | 110.60 | 112.60 | 110.06 | 35,192 |
22 Apr 2024 | 110.40 | 111.20 | 109.20 | 111.20 | 108.70 | 30,168 |
19 Apr 2024 | 110.00 | 110.60 | 108.40 | 110.40 | 107.91 | 25,666 |
18 Apr 2024 | 112.80 | 112.80 | 110.00 | 110.80 | 108.30 | 32,483 |
17 Apr 2024 | 112.40 | 113.00 | 111.40 | 112.00 | 109.48 | 14,982 |
16 Apr 2024 | 113.40 | 113.80 | 112.20 | 112.60 | 110.06 | 16,315 |
15 Apr 2024 | 116.00 | 116.00 | 114.60 | 115.40 | 112.80 | 38,246 |
12 Apr 2024 | 116.60 | 117.00 | 114.00 | 114.40 | 111.82 | 23,717 |
11 Apr 2024 | 117.20 | 117.20 | 114.80 | 115.60 | 113.00 | 22,164 |
10 Apr 2024 | 116.60 | 117.20 | 115.40 | 116.80 | 114.17 | 19,039 |
09 Apr 2024 | 118.60 | 118.60 | 116.80 | 116.80 | 114.17 | 13,372 |
08 Apr 2024 | 117.00 | 118.40 | 116.40 | 118.40 | 115.73 | 21,912 |
05 Apr 2024 | 115.00 | 117.00 | 115.00 | 116.80 | 114.17 | 17,062 |
04 Apr 2024 | 117.20 | 117.20 | 115.60 | 116.60 | 113.97 | 14,811 |
03 Apr 2024 | 116.00 | 116.80 | 114.80 | 116.40 | 113.78 | 17,960 |
02 Apr 2024 | 118.40 | 120.00 | 116.00 | 116.20 | 113.58 | 29,288 |
28 Mar 2024 | 120.00 | 120.00 | 117.60 | 118.60 | 115.93 | 26,213 |
27 Mar 2024 | 119.60 | 120.20 | 118.80 | 119.60 | 116.91 | 18,016 |
26 Mar 2024 | 118.60 | 120.00 | 118.60 | 119.40 | 116.71 | 21,596 |
25 Mar 2024 | 118.60 | 119.40 | 118.20 | 119.40 | 116.71 | 312,081 |
22 Mar 2024 | 119.40 | 120.40 | 118.80 | 118.80 | 116.12 | 28,574 |
21 Mar 2024 | 116.40 | 121.00 | 115.60 | 120.00 | 117.30 | 64,183 |
20 Mar 2024 | 114.60 | 116.20 | 114.60 | 115.40 | 112.80 | 16,532 |
19 Mar 2024 | 116.60 | 117.00 | 114.80 | 115.40 | 112.80 | 26,430 |
18 Mar 2024 | 116.00 | 116.80 | 116.00 | 116.00 | 113.39 | 24,291 |
15 Mar 2024 | 115.80 | 117.00 | 115.60 | 115.60 | 113.00 | 75,502 |
14 Mar 2024 | 114.00 | 116.00 | 114.00 | 115.40 | 112.80 | 29,736 |
13 Mar 2024 | 114.60 | 115.40 | 114.20 | 115.40 | 112.80 | 40,853 |
12 Mar 2024 | 114.60 | 115.00 | 113.60 | 114.60 | 112.02 | 34,489 |
11 Mar 2024 | 112.20 | 114.20 | 112.20 | 114.20 | 111.63 | 44,541 |
08 Mar 2024 | 113.20 | 113.60 | 112.40 | 113.40 | 110.85 | 57,650 |
07 Mar 2024 | 106.40 | 113.80 | 106.40 | 113.40 | 110.85 | 55,444 |
06 Mar 2024 | 113.00 | 114.40 | 112.60 | 114.00 | 111.43 | 85,164 |
05 Mar 2024 | 111.60 | 113.20 | 111.60 | 113.00 | 110.45 | 21,080 |
04 Mar 2024 | 111.80 | 112.60 | 111.80 | 112.40 | 109.87 | 15,425 |
01 Mar 2024 | 110.80 | 112.00 | 110.20 | 111.80 | 109.28 | 24,308 |
29 Feb 2024 | 110.80 | 110.80 | 109.80 | 110.40 | 107.91 | 31,405 |
28 Feb 2024 | 109.60 | 109.60 | 108.80 | 109.60 | 107.13 | 11,366 |
27 Feb 2024 | 109.60 | 110.20 | 109.20 | 109.80 | 107.33 | 12,220 |
26 Feb 2024 | 109.20 | 110.60 | 109.20 | 110.00 | 107.52 | 12,527 |
23 Feb 2024 | 108.40 | 110.00 | 108.40 | 110.00 | 107.52 | 13,099 |
22 Feb 2024 | 110.00 | 110.20 | 108.20 | 108.80 | 106.35 | 17,968 |
21 Feb 2024 | 107.60 | 109.20 | 107.40 | 108.80 | 106.35 | 11,731 |
20 Feb 2024 | 109.80 | 109.80 | 108.20 | 109.00 | 106.55 | 16,608 |
19 Feb 2024 | 108.60 | 109.20 | 106.20 | 109.00 | 106.55 | 15,294 |
16 Feb 2024 | 107.60 | 108.60 | 107.40 | 108.40 | 105.96 | 20,417 |
15 Feb 2024 | 108.60 | 108.80 | 106.60 | 107.40 | 104.98 | 14,754 |
14 Feb 2024 | 106.20 | 108.40 | 106.20 | 107.60 | 105.18 | 18,861 |
13 Feb 2024 | 106.40 | 106.40 | 104.20 | 105.80 | 103.42 | 20,066 |
12 Feb 2024 | 108.80 | 109.20 | 106.00 | 106.20 | 103.81 | 28,015 |
09 Feb 2024 | 109.40 | 110.00 | 108.20 | 108.80 | 106.35 | 14,754 |
08 Feb 2024 | 110.00 | 110.60 | 108.80 | 110.00 | 107.52 | 26,758 |
07 Feb 2024 | 109.40 | 110.00 | 108.20 | 109.80 | 107.33 | 43,075 |
06 Feb 2024 | 107.60 | 109.80 | 107.40 | 109.60 | 107.13 | 39,948 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |