Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.66 | 98.66 | 97.66 | 98.66 | 98.66 | 100 |
25 Jul 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
24 Jul 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
23 Jul 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
22 Jul 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
19 Jul 2024 | 101.75 | 101.85 | 101.75 | 101.85 | 101.85 | 50 |
18 Jul 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
17 Jul 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
16 Jul 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
15 Jul 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 100 |
12 Jul 2024 | 99.54 | 99.92 | 99.54 | 99.92 | 99.92 | 200 |
11 Jul 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
10 Jul 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
09 Jul 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
08 Jul 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
05 Jul 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
04 Jul 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
03 Jul 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
02 Jul 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
01 Jul 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
28 Jun 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
27 Jun 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
26 Jun 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
25 Jun 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
24 Jun 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
21 Jun 2024 | 95.86 | 95.86 | 93.56 | 93.56 | 93.56 | 100 |
20 Jun 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
19 Jun 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
18 Jun 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
17 Jun 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
14 Jun 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
13 Jun 2024 | 99.20 | 99.20 | 97.78 | 97.78 | 97.78 | 200 |
12 Jun 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
11 Jun 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
10 Jun 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
07 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
06 Jun 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
05 Jun 2024 | 94.48 | 94.78 | 94.48 | 94.78 | 94.78 | 10 |
04 Jun 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
03 Jun 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
31 May 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
30 May 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
29 May 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
28 May 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
27 May 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
24 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
23 May 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
22 May 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
21 May 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
20 May 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
17 May 2024 | 97.02 | 98.12 | 97.02 | 98.12 | 98.12 | 100 |
17 May 2024 | 3 Dividend | |||||
16 May 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 99.35 | - |
15 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 98.86 | - |
14 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.20 | - |
13 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 99.93 | 2 |
10 May 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 96.93 | - |
09 May 2024 | 97.70 | 97.70 | 97.44 | 97.44 | 94.58 | 10 |
08 May 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 95.32 | - |
07 May 2024 | 97.40 | 97.40 | 95.50 | 95.50 | 92.70 | 15 |
06 May 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 92.88 | - |
03 May 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 92.08 | - |
02 May 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 91.89 | - |
30 Apr 2024 | 96.36 | 96.36 | 96.04 | 96.04 | 93.22 | 11 |
29 Apr 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 92.14 | - |
26 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 90.78 | - |
25 Apr 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 90.91 | - |
24 Apr 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 91.09 | - |
23 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 90.06 | - |
22 Apr 2024 | 92.90 | 92.90 | 92.38 | 92.38 | 89.67 | 70 |
19 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 90.37 | - |
18 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 92.91 | - |
17 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 92.66 | - |
16 Apr 2024 | 97.36 | 97.36 | 95.54 | 95.54 | 92.74 | 500 |
15 Apr 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 93.50 | - |
12 Apr 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 93.71 | - |
11 Apr 2024 | 96.26 | 96.50 | 96.26 | 96.50 | 93.67 | 5 |
10 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 93.30 | - |
09 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 96.12 | - |
08 Apr 2024 | 97.84 | 99.46 | 97.84 | 99.46 | 96.54 | 1 |
05 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 94.56 | - |
04 Apr 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 96.60 | - |
03 Apr 2024 | 99.38 | 99.38 | 98.50 | 98.50 | 95.61 | 150 |
02 Apr 2024 | 101.95 | 101.95 | 100.50 | 100.50 | 97.55 | 65 |
28 Mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 98.33 | - |
27 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 98.14 | - |
26 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 96.91 | - |
25 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 97.55 | 73 |
22 Mar 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 94.82 | - |
21 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 91.96 | - |
20 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 90.66 | - |
19 Mar 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 89.32 | - |
18 Mar 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 90.06 | - |
15 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 89.42 | - |
14 Mar 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 89.73 | - |
13 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.13 | - |
12 Mar 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 86.64 | - |
11 Mar 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 86.60 | - |
08 Mar 2024 | 89.44 | 89.80 | 89.44 | 89.80 | 87.17 | 260 |
07 Mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |