Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 200 |
25 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
24 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
21 June 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
20 June 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
19 June 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
18 June 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
17 June 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
14 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
13 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
12 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
11 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
10 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
07 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
06 June 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
05 June 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
04 June 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
03 June 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
31 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
30 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
29 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
28 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
27 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
24 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
23 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
22 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
21 May 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | 200 |
20 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
17 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
16 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
15 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
14 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
13 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
10 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
09 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
08 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
07 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
06 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
03 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
02 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
30 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
29 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
26 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
25 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
24 Apr 2024 | 71.00 | 74.50 | 71.00 | 74.50 | 74.50 | 2 |
23 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
22 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
19 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
18 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
17 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
16 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
15 Apr 2024 | 55.00 | 57.00 | 54.50 | 54.50 | 54.50 | 127 |
12 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
11 Apr 2024 | 98.50 | 98.50 | 45.00 | 45.00 | 45.00 | 54 |
10 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
09 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
08 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
05 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
04 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
04 Apr 2024 | 0.24 Dividend | |||||
03 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.76 | - |
02 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
28 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
27 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
26 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
25 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
22 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
21 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
19 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
18 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
15 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
14 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.75 | - |
13 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.74 | - |
12 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.74 | - |
11 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.74 | - |
08 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
06 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
05 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
04 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
01 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
29 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
28 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
27 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
26 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
23 Feb 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 118.73 | 21 |
22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
21 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
20 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
19 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
16 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
15 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
13 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
12 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | - |
08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
07 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
06 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |