Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 99 |
22 Jul 2024 | 88.96 | 90.37 | 88.96 | 90.37 | 90.37 | 35 |
19 Jul 2024 | 88.91 | 88.91 | 88.63 | 88.63 | 88.63 | 58 |
18 Jul 2024 | 92.15 | 92.15 | 90.90 | 90.90 | 90.90 | 9 |
17 Jul 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | 6 |
16 Jul 2024 | 90.13 | 92.00 | 90.13 | 91.86 | 91.86 | 689 |
15 Jul 2024 | 88.82 | 89.81 | 88.82 | 89.81 | 89.81 | 120 |
12 Jul 2024 | 87.97 | 87.97 | 87.75 | 87.83 | 87.83 | 11 |
11 Jul 2024 | 86.49 | 87.96 | 85.38 | 87.61 | 87.61 | 15 |
10 Jul 2024 | 85.38 | 88.38 | 83.68 | 84.93 | 84.93 | 26 |
09 Jul 2024 | 85.75 | 85.92 | 85.06 | 85.06 | 85.06 | 188 |
08 Jul 2024 | 86.02 | 88.27 | 85.53 | 87.34 | 87.34 | 145 |
05 Jul 2024 | 88.75 | 93.65 | 86.50 | 86.57 | 86.57 | 253 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 92.65 | 92.65 | 91.22 | 91.22 | 91.22 | 2 |
02 Jul 2024 | 92.32 | 92.86 | 92.32 | 92.86 | 92.86 | 5 |
01 Jul 2024 | 95.00 | 95.00 | 91.64 | 92.93 | 92.93 | 228 |
28 Jun 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
27 Jun 2024 | 92.14 | 92.50 | 91.36 | 91.54 | 91.54 | 12 |
26 Jun 2024 | 90.00 | 93.86 | 87.88 | 89.27 | 89.27 | 12 |
25 Jun 2024 | 91.82 | 92.09 | 90.78 | 90.82 | 90.82 | 67 |
24 Jun 2024 | 90.04 | 91.26 | 90.04 | 90.54 | 90.54 | 86 |
21 Jun 2024 | 91.91 | 91.91 | 90.83 | 90.83 | 90.83 | 3 |
20 Jun 2024 | 92.60 | 95.44 | 92.09 | 92.10 | 92.10 | 56 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 39 |
17 Jun 2024 | 93.86 | 94.01 | 93.86 | 93.86 | 93.86 | 216 |
14 Jun 2024 | 95.94 | 95.94 | 95.09 | 95.48 | 95.48 | 92 |
13 Jun 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 7 |
12 Jun 2024 | 97.25 | 97.25 | 95.83 | 96.14 | 96.14 | 52 |
11 Jun 2024 | 95.67 | 96.44 | 95.67 | 95.69 | 95.69 | 92 |
10 Jun 2024 | 99.40 | 99.40 | 94.25 | 95.76 | 95.76 | 67 |
07 Jun 2024 | 96.48 | 97.77 | 95.86 | 96.35 | 96.35 | 48 |
06 Jun 2024 | 100.62 | 100.62 | 96.37 | 96.60 | 96.60 | 23 |
05 Jun 2024 | 98.20 | 98.20 | 95.69 | 97.00 | 97.00 | 99 |
04 Jun 2024 | 96.23 | 97.52 | 96.23 | 97.52 | 97.52 | 2 |
03 Jun 2024 | 97.36 | 100.11 | 96.05 | 96.66 | 96.66 | 80 |
31 May 2024 | 97.52 | 98.13 | 96.15 | 96.27 | 96.27 | 237 |
30 May 2024 | 98.21 | 98.46 | 98.21 | 98.46 | 98.46 | 14 |
29 May 2024 | 102.36 | 102.36 | 98.31 | 98.31 | 98.31 | 141 |
28 May 2024 | 99.55 | 99.55 | 96.95 | 99.39 | 99.39 | 12 |
24 May 2024 | 97.95 | 98.50 | 94.65 | 94.65 | 94.65 | 85 |
23 May 2024 | 98.88 | 100.00 | 98.24 | 98.42 | 98.42 | 52 |
22 May 2024 | 100.58 | 100.89 | 100.27 | 100.58 | 100.58 | 5 |
21 May 2024 | 103.04 | 103.04 | 101.55 | 102.69 | 102.69 | 1 |
20 May 2024 | 100.94 | 101.00 | 100.01 | 100.34 | 100.34 | 148 |
17 May 2024 | 104.87 | 104.87 | 100.68 | 101.14 | 101.14 | 110 |
16 May 2024 | 103.31 | 106.11 | 102.36 | 102.36 | 102.36 | 88 |
16 May 2024 | 0.4 Dividend | |||||
15 May 2024 | 105.84 | 105.84 | 102.97 | 102.97 | 102.57 | 39 |
14 May 2024 | 103.92 | 103.92 | 101.97 | 101.97 | 101.57 | 40 |
13 May 2024 | 104.16 | 107.80 | 102.82 | 102.89 | 102.49 | 87 |
10 May 2024 | 105.98 | 106.94 | 104.32 | 104.32 | 103.91 | 39 |
09 May 2024 | 120.25 | 120.25 | 104.02 | 104.61 | 104.20 | 556 |
08 May 2024 | 108.14 | 114.94 | 108.14 | 114.82 | 114.37 | 3 |
07 May 2024 | 111.20 | 111.60 | 110.68 | 111.27 | 110.84 | 68 |
03 May 2024 | 111.06 | 112.35 | 111.06 | 111.75 | 111.32 | 131 |
02 May 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.23 | 2 |
01 May 2024 | 115.47 | 115.51 | 115.22 | 115.51 | 115.06 | 11 |
30 Apr 2024 | 117.91 | 117.91 | 112.54 | 113.66 | 113.22 | 12 |
29 Apr 2024 | 115.69 | 115.69 | 115.06 | 115.06 | 114.61 | 12 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.02 | 1 |
24 Apr 2024 | 119.07 | 119.07 | 114.98 | 114.98 | 114.54 | 15 |
23 Apr 2024 | 115.31 | 115.31 | 114.45 | 114.45 | 114.01 | 12 |
22 Apr 2024 | 112.72 | 113.48 | 112.65 | 112.65 | 112.21 | 81 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 112.07 | 112.07 | 108.94 | 108.94 | 108.52 | 28 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 110.27 | 110.71 | 110.27 | 110.27 | 109.84 | 100 |
12 Apr 2024 | 108.93 | 110.31 | 108.93 | 108.93 | 108.50 | 1 |
11 Apr 2024 | 111.98 | 112.68 | 110.26 | 111.33 | 110.90 | 65 |
10 Apr 2024 | 111.12 | 113.21 | 111.12 | 112.32 | 111.88 | 40 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 117.06 | 118.55 | 116.34 | 116.34 | 115.89 | 274 |
05 Apr 2024 | 112.91 | 114.74 | 112.91 | 114.74 | 114.29 | 68 |
04 Apr 2024 | 116.38 | 116.38 | 115.53 | 116.38 | 115.93 | 1 |
03 Apr 2024 | 116.78 | 116.78 | 115.35 | 115.35 | 114.91 | 267 |
02 Apr 2024 | 113.81 | 116.74 | 113.81 | 116.74 | 116.29 | 85 |
28 Mar 2024 | 116.69 | 116.85 | 114.00 | 114.00 | 113.56 | 285 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 118.34 | 119.11 | 115.83 | 119.11 | 118.65 | 179 |
25 Mar 2024 | 118.90 | 120.77 | 118.90 | 120.40 | 119.93 | 26 |
22 Mar 2024 | 117.70 | 119.23 | 117.52 | 117.71 | 117.25 | 394 |
21 Mar 2024 | 115.37 | 115.68 | 114.79 | 115.68 | 115.23 | 293 |
20 Mar 2024 | 111.64 | 113.12 | 111.64 | 113.12 | 112.68 | 7 |
19 Mar 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.22 | 1 |
18 Mar 2024 | 109.67 | 111.72 | 109.67 | 110.99 | 110.55 | 141 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 115.84 | 115.84 | 111.25 | 111.25 | 110.81 | 53 |
13 Mar 2024 | 114.00 | 115.18 | 113.15 | 113.15 | 112.71 | 7 |
12 Mar 2024 | 113.95 | 114.72 | 112.33 | 112.33 | 111.89 | 9 |
11 Mar 2024 | 113.61 | 114.33 | 110.07 | 111.32 | 110.89 | 423 |
08 Mar 2024 | 112.00 | 117.46 | 108.79 | 115.12 | 114.67 | 10,652 |
07 Mar 2024 | 98.01 | 98.58 | 97.21 | 98.50 | 98.12 | 566 |
06 Mar 2024 | 98.00 | 98.09 | 97.95 | 98.09 | 97.71 | 836 |
05 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |