Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 125 |
31 May 2024 | 109.60 | 110.40 | 109.60 | 110.40 | 110.40 | - |
30 May 2024 | 109.20 | 109.60 | 109.20 | 109.60 | 109.60 | - |
29 May 2024 | 109.00 | 109.60 | 109.00 | 109.60 | 109.60 | 125 |
28 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
27 May 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
24 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
23 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
22 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
21 May 2024 | 111.20 | 111.20 | 110.40 | 110.40 | 110.40 | - |
20 May 2024 | 109.60 | 111.80 | 109.60 | 111.80 | 111.80 | 2 |
17 May 2024 | 108.40 | 108.40 | 108.00 | 108.00 | 108.00 | - |
16 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
15 May 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
14 May 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
13 May 2024 | 105.80 | 105.80 | 104.60 | 104.60 | 104.60 | - |
10 May 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
09 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
08 May 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
07 May 2024 | 102.80 | 103.20 | 102.80 | 103.20 | 103.20 | - |
06 May 2024 | 100.20 | 100.20 | 99.50 | 99.50 | 99.50 | - |
03 May 2024 | 98.40 | 98.40 | 98.20 | 98.20 | 98.20 | - |
02 May 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
30 Apr 2024 | 98.70 | 99.40 | 98.00 | 99.40 | 99.40 | 50 |
29 Apr 2024 | 98.10 | 98.30 | 98.10 | 98.30 | 98.30 | - |
26 Apr 2024 | 95.90 | 95.90 | 95.40 | 95.40 | 95.40 | - |
25 Apr 2024 | 96.70 | 96.70 | 96.20 | 96.20 | 96.20 | - |
24 Apr 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
23 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
22 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
19 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
18 Apr 2024 | 95.20 | 95.20 | 94.30 | 94.30 | 94.30 | - |
17 Apr 2024 | 93.00 | 93.30 | 93.00 | 93.30 | 93.30 | - |
16 Apr 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
15 Apr 2024 | 94.90 | 94.90 | 94.00 | 94.00 | 94.00 | - |
12 Apr 2024 | 95.80 | 97.10 | 95.80 | 97.10 | 97.10 | - |
11 Apr 2024 | 92.40 | 95.00 | 92.40 | 95.00 | 95.00 | 1 |
10 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
09 Apr 2024 | 91.80 | 91.80 | 91.70 | 91.70 | 91.70 | - |
08 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
05 Apr 2024 | 93.10 | 93.40 | 93.10 | 93.40 | 93.40 | - |
04 Apr 2024 | 95.30 | 95.80 | 95.30 | 95.80 | 95.80 | - |
03 Apr 2024 | 97.20 | 97.20 | 94.30 | 94.50 | 94.50 | - |
02 Apr 2024 | 96.90 | 97.30 | 96.90 | 97.30 | 97.30 | - |
28 Mar 2024 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | - |
27 Mar 2024 | 92.20 | 96.50 | 92.20 | 96.50 | 96.50 | 100 |
26 Mar 2024 | 91.40 | 91.90 | 91.40 | 91.90 | 91.90 | - |
25 Mar 2024 | 90.70 | 90.70 | 90.30 | 90.30 | 90.30 | - |
22 Mar 2024 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | 1 |
21 Mar 2024 | 91.40 | 91.50 | 91.40 | 91.50 | 91.50 | - |
20 Mar 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
19 Mar 2024 | 89.60 | 89.90 | 89.60 | 89.80 | 89.80 | - |
18 Mar 2024 | 96.10 | 96.10 | 91.10 | 91.10 | 91.10 | - |
15 Mar 2024 | 95.00 | 97.70 | 95.00 | 97.40 | 97.40 | 15 |
14 Mar 2024 | 96.10 | 96.10 | 96.00 | 96.00 | 96.00 | 100 |
13 Mar 2024 | 95.70 | 97.40 | 95.70 | 97.40 | 97.40 | - |
12 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
11 Mar 2024 | 93.90 | 93.90 | 93.70 | 93.90 | 93.90 | 40 |
08 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
07 Mar 2024 | 92.30 | 94.80 | 92.30 | 94.80 | 94.80 | - |
06 Mar 2024 | 92.20 | 92.70 | 91.70 | 91.70 | 91.70 | - |
05 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
04 Mar 2024 | 94.90 | 95.00 | 94.00 | 94.00 | 94.00 | - |
01 Mar 2024 | 94.90 | 94.90 | 94.60 | 94.60 | 94.60 | - |
29 Feb 2024 | 93.70 | 93.90 | 93.70 | 93.90 | 93.90 | - |
28 Feb 2024 | 93.30 | 93.30 | 92.90 | 93.20 | 93.20 | - |
27 Feb 2024 | 92.90 | 93.10 | 92.70 | 93.10 | 93.10 | - |
26 Feb 2024 | 92.40 | 92.40 | 92.00 | 92.00 | 92.00 | - |
23 Feb 2024 | 91.60 | 91.60 | 91.50 | 91.50 | 91.50 | - |
22 Feb 2024 | 91.10 | 91.90 | 91.10 | 91.90 | 91.90 | - |
21 Feb 2024 | 89.90 | 90.20 | 89.20 | 89.20 | 89.20 | - |
20 Feb 2024 | 89.60 | 89.60 | 89.40 | 89.40 | 89.40 | - |
19 Feb 2024 | 89.10 | 89.10 | 88.00 | 88.00 | 88.00 | - |
16 Feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
15 Feb 2024 | 91.40 | 91.40 | 88.70 | 88.70 | 88.70 | - |
14 Feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 54 |
13 Feb 2024 | 93.00 | 93.00 | 91.80 | 91.80 | 91.80 | - |
13 Feb 2024 | 1.018 Dividend | |||||
12 Feb 2024 | 95.30 | 95.80 | 95.30 | 95.80 | 94.78 | - |
09 Feb 2024 | 94.90 | 95.10 | 94.60 | 94.60 | 93.59 | - |
08 Feb 2024 | 95.90 | 96.20 | 95.30 | 95.30 | 94.29 | - |
07 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 94.68 | - |
06 Feb 2024 | 94.70 | 95.00 | 94.50 | 95.00 | 93.99 | - |
05 Feb 2024 | 94.50 | 95.10 | 94.50 | 95.10 | 94.09 | - |
02 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.20 | - |
01 Feb 2024 | 91.90 | 93.30 | 91.90 | 93.30 | 92.31 | - |
31 Jan 2024 | 91.90 | 92.60 | 91.90 | 92.60 | 91.62 | - |
30 Jan 2024 | 93.70 | 93.70 | 91.10 | 91.10 | 90.13 | 76 |
29 Jan 2024 | 93.60 | 93.60 | 93.50 | 93.50 | 92.51 | - |
26 Jan 2024 | 92.80 | 93.70 | 92.80 | 93.70 | 92.70 | - |
25 Jan 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.81 | - |
24 Jan 2024 | 93.90 | 93.90 | 93.80 | 93.80 | 92.80 | - |
23 Jan 2024 | 93.60 | 93.70 | 93.60 | 93.70 | 92.70 | - |
22 Jan 2024 | 92.90 | 93.10 | 92.90 | 93.10 | 92.11 | - |
19 Jan 2024 | 92.50 | 92.50 | 91.40 | 91.80 | 90.82 | - |
18 Jan 2024 | 89.90 | 89.90 | 89.10 | 89.10 | 88.15 | - |
17 Jan 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.36 | - |
16 Jan 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 88.85 | - |
15 Jan 2024 | 91.90 | 91.90 | 91.60 | 91.60 | 90.63 | - |
12 Jan 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 91.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |