Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
04 July 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
03 July 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
02 July 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
01 July 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
28 June 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
27 June 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
26 June 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
25 June 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
24 June 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
21 June 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
20 June 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
19 June 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
18 June 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
17 June 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
14 June 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
13 June 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
12 June 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
11 June 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
10 June 2024 | 88.55 | 89.00 | 88.55 | 89.00 | 89.00 | 4 |
07 June 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
06 June 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
05 June 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
04 June 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
03 June 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
31 May 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
30 May 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
29 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
28 May 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
27 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
24 May 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
23 May 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
22 May 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
21 May 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
20 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
17 May 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
17 May 2024 | 3.5 Dividend | |||||
16 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 94.90 | - |
15 May 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 95.24 | - |
14 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.77 | - |
13 May 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 94.37 | - |
10 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 95.58 | - |
09 May 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 94.66 | - |
08 May 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 97.79 | - |
07 May 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 94.47 | - |
06 May 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 94.18 | - |
03 May 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 94.85 | - |
02 May 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 92.87 | - |
30 Apr 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 93.69 | - |
29 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.97 | - |
26 Apr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 91.96 | - |
25 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 91.43 | - |
24 Apr 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 92.92 | - |
23 Apr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 94.42 | - |
22 Apr 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.44 | - |
19 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 92.30 | - |
18 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.36 | - |
17 Apr 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 91.57 | - |
16 Apr 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 92.73 | - |
15 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.94 | - |
12 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.74 | - |
11 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 94.03 | - |
10 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.26 | - |
09 Apr 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 94.76 | - |
08 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 95.33 | - |
05 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.41 | - |
04 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 97.50 | - |
03 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.51 | - |
02 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.74 | - |
28 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 94.03 | - |
27 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 92.01 | - |
26 Mar 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 91.00 | - |
25 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 91.18 | - |
22 Mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 90.81 | - |
21 Mar 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 90.56 | - |
20 Mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 88.57 | - |
19 Mar 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 88.13 | - |
18 Mar 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 88.59 | - |
15 Mar 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 87.36 | - |
14 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.69 | - |
13 Mar 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 89.48 | - |
12 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.76 | - |
11 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 88.63 | - |
08 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.73 | - |
07 Mar 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 86.57 | - |
06 Mar 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 88.52 | - |
05 Mar 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 86.95 | - |
04 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 90.73 | - |
01 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.59 | - |
29 Feb 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 94.73 | - |
28 Feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 95.59 | - |
27 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 95.79 | - |
26 Feb 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 96.78 | - |
23 Feb 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 94.44 | - |
22 Feb 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 93.72 | - |
21 Feb 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 92.89 | - |
20 Feb 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 93.16 | - |
19 Feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 94.24 | - |
16 Feb 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 94.59 | - |
15 Feb 2024 | 97.06 | 98.30 | 97.06 | 98.30 | 94.80 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |