Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 82.72 | 82.82 | 82.72 | 82.82 | 82.82 | - |
19 June 2024 | 82.58 | 82.64 | 82.58 | 82.64 | 82.64 | - |
18 June 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
17 June 2024 | 84.26 | 85.32 | 84.26 | 85.32 | 85.32 | - |
14 June 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
13 June 2024 | 86.30 | 86.30 | 84.92 | 86.24 | 86.24 | - |
12 June 2024 | 81.72 | 81.72 | 81.66 | 81.66 | 81.66 | - |
11 June 2024 | 81.32 | 82.16 | 81.32 | 82.16 | 82.16 | - |
10 June 2024 | 81.36 | 81.76 | 81.36 | 81.76 | 81.76 | - |
07 June 2024 | 81.28 | 81.28 | 80.96 | 80.96 | 80.96 | - |
06 June 2024 | 81.60 | 81.80 | 81.54 | 81.80 | 81.80 | - |
05 June 2024 | 81.66 | 82.02 | 81.42 | 81.54 | 81.54 | - |
04 June 2024 | 83.90 | 83.96 | 83.82 | 83.96 | 83.96 | - |
03 June 2024 | 85.32 | 85.64 | 85.32 | 85.64 | 85.64 | - |
31 May 2024 | 82.60 | 84.44 | 82.28 | 84.44 | 84.44 | - |
30 May 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
29 May 2024 | 79.12 | 80.20 | 77.96 | 77.96 | 77.96 | 50 |
28 May 2024 | 78.34 | 80.22 | 78.34 | 79.80 | 79.80 | - |
27 May 2024 | 79.68 | 79.68 | 78.18 | 78.72 | 78.72 | - |
24 May 2024 | 79.68 | 80.10 | 79.68 | 79.82 | 79.82 | - |
23 May 2024 | 81.46 | 81.46 | 79.86 | 79.98 | 79.98 | 37 |
22 May 2024 | 81.88 | 82.08 | 81.34 | 81.34 | 81.34 | 24 |
21 May 2024 | 82.92 | 83.46 | 82.80 | 82.90 | 82.90 | - |
20 May 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
17 May 2024 | 84.30 | 84.30 | 84.04 | 84.04 | 84.04 | - |
16 May 2024 | 85.42 | 86.46 | 85.42 | 86.46 | 86.46 | - |
16 May 2024 | 1.75 Dividend | |||||
15 May 2024 | 88.42 | 88.42 | 87.46 | 87.46 | 85.71 | 30 |
14 May 2024 | 87.90 | 88.70 | 87.90 | 88.70 | 86.93 | - |
13 May 2024 | 87.70 | 88.34 | 87.70 | 88.34 | 86.57 | - |
10 May 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 86.22 | - |
09 May 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 85.87 | - |
08 May 2024 | 87.90 | 88.50 | 87.58 | 88.50 | 86.73 | - |
07 May 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.04 | - |
06 May 2024 | 88.56 | 88.56 | 88.36 | 88.36 | 86.59 | - |
03 May 2024 | 87.94 | 89.70 | 87.94 | 88.62 | 86.85 | - |
02 May 2024 | 87.80 | 88.62 | 87.80 | 88.60 | 86.83 | - |
30 Apr 2024 | 90.02 | 90.74 | 89.12 | 89.12 | 87.34 | 12 |
29 Apr 2024 | 89.00 | 90.56 | 88.42 | 89.40 | 87.61 | 150 |
26 Apr 2024 | 88.46 | 89.64 | 88.46 | 89.64 | 87.85 | 10 |
25 Apr 2024 | 98.80 | 98.80 | 97.62 | 97.62 | 95.67 | - |
24 Apr 2024 | 98.20 | 98.62 | 98.20 | 98.62 | 96.65 | - |
23 Apr 2024 | 98.30 | 99.64 | 98.30 | 99.48 | 97.49 | - |
22 Apr 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 95.78 | - |
19 Apr 2024 | 96.62 | 97.78 | 96.62 | 97.78 | 95.82 | 15 |
18 Apr 2024 | 96.76 | 98.34 | 96.56 | 97.68 | 95.73 | 11 |
17 Apr 2024 | 98.74 | 99.50 | 98.74 | 99.20 | 97.22 | - |
16 Apr 2024 | 99.70 | 99.70 | 98.50 | 99.28 | 97.29 | - |
15 Apr 2024 | 101.15 | 102.00 | 100.00 | 100.00 | 98.00 | - |
12 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 101.28 | - |
11 Apr 2024 | 102.60 | 104.10 | 102.60 | 103.45 | 101.38 | - |
10 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 104.76 | - |
09 Apr 2024 | 106.15 | 107.15 | 106.15 | 107.15 | 105.01 | - |
08 Apr 2024 | 105.80 | 106.10 | 105.80 | 106.10 | 103.98 | - |
05 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 103.14 | - |
04 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 104.17 | - |
03 Apr 2024 | 106.00 | 106.10 | 106.00 | 106.10 | 103.98 | - |
02 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 108.19 | - |
28 Mar 2024 | 108.55 | 109.80 | 108.55 | 109.80 | 107.60 | - |
27 Mar 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 101.18 | - |
26 Mar 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 102.16 | - |
25 Mar 2024 | 102.05 | 103.75 | 102.05 | 103.75 | 101.67 | 10 |
22 Mar 2024 | 103.05 | 103.20 | 102.20 | 102.50 | 100.45 | - |
21 Mar 2024 | 100.20 | 101.95 | 100.20 | 101.95 | 99.91 | - |
20 Mar 2024 | 98.06 | 100.05 | 98.06 | 100.05 | 98.05 | 15 |
19 Mar 2024 | 96.48 | 98.94 | 96.42 | 98.94 | 96.96 | - |
18 Mar 2024 | 96.62 | 97.72 | 96.62 | 96.62 | 94.69 | - |
15 Mar 2024 | 96.86 | 97.12 | 96.86 | 97.12 | 95.18 | - |
14 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.12 | - |
13 Mar 2024 | 98.32 | 99.28 | 98.24 | 99.04 | 97.06 | - |
12 Mar 2024 | 99.12 | 99.92 | 98.76 | 98.76 | 96.78 | - |
11 Mar 2024 | 99.22 | 99.34 | 98.84 | 99.34 | 97.35 | 150 |
08 Mar 2024 | 98.02 | 99.68 | 98.02 | 99.48 | 97.49 | - |
07 Mar 2024 | 96.66 | 99.10 | 96.66 | 98.74 | 96.76 | - |
06 Mar 2024 | 94.28 | 97.38 | 94.22 | 96.78 | 94.84 | 25 |
05 Mar 2024 | 97.56 | 98.10 | 96.58 | 96.58 | 94.65 | - |
04 Mar 2024 | 97.02 | 98.92 | 97.02 | 98.20 | 96.24 | - |
01 Mar 2024 | 98.80 | 98.80 | 98.30 | 98.30 | 96.33 | - |
29 Feb 2024 | 96.98 | 97.38 | 96.98 | 97.38 | 95.43 | 14 |
29 Feb 2024 | 1.75 Dividend | |||||
28 Feb 2024 | 98.86 | 99.80 | 98.86 | 99.80 | 96.09 | - |
27 Feb 2024 | 98.18 | 98.94 | 98.18 | 98.80 | 95.13 | - |
26 Feb 2024 | 101.35 | 101.35 | 100.60 | 100.60 | 96.86 | - |
23 Feb 2024 | 102.35 | 102.90 | 102.10 | 102.90 | 99.07 | - |
22 Feb 2024 | 101.30 | 102.95 | 101.05 | 102.95 | 99.12 | - |
21 Feb 2024 | 100.45 | 100.80 | 100.45 | 100.80 | 97.05 | - |
20 Feb 2024 | 100.60 | 100.90 | 99.38 | 100.45 | 96.71 | - |
19 Feb 2024 | 99.68 | 102.00 | 99.68 | 101.00 | 97.24 | 50 |
16 Feb 2024 | 101.35 | 101.35 | 100.65 | 100.65 | 96.91 | - |
15 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.24 | - |
14 Feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 95.65 | - |
13 Feb 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 99.51 | - |
12 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - |
09 Feb 2024 | 101.55 | 101.55 | 101.50 | 101.50 | 97.72 | - |
08 Feb 2024 | 100.50 | 102.40 | 100.50 | 101.60 | 97.82 | - |
07 Feb 2024 | 100.85 | 101.15 | 100.20 | 101.00 | 97.24 | - |
06 Feb 2024 | 99.94 | 99.94 | 99.84 | 99.84 | 96.13 | - |
05 Feb 2024 | 101.65 | 102.15 | 100.75 | 101.20 | 97.44 | 15 |
02 Feb 2024 | 101.90 | 101.95 | 99.66 | 101.95 | 98.16 | 8 |
01 Feb 2024 | 100.85 | 101.50 | 100.85 | 101.40 | 97.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |