Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 26.67 | 27.16 | 26.58 | 26.85 | 26.85 | 562,868,736 |
04 June 2024 | 27.27 | 27.59 | 26.24 | 26.33 | 26.33 | 598,851,450 |
03 June 2024 | 27.64 | 27.82 | 27.20 | 27.27 | 27.27 | 407,602,095 |
02 June 2024 | 27.65 | 27.99 | 27.43 | 27.64 | 27.64 | 403,802,942 |
01 June 2024 | 27.07 | 28.09 | 26.35 | 27.65 | 27.65 | 673,555,981 |
31 May 2024 | 27.90 | 28.97 | 26.87 | 27.07 | 27.07 | 793,539,463 |
30 May 2024 | 27.87 | 28.95 | 27.14 | 27.90 | 27.90 | 899,731,776 |
29 May 2024 | 28.21 | 28.22 | 26.85 | 27.87 | 27.87 | 1,066,313,806 |
28 May 2024 | 25.74 | 28.28 | 25.49 | 28.21 | 28.21 | 1,059,010,792 |
27 May 2024 | 26.32 | 26.98 | 25.69 | 25.74 | 25.74 | 610,211,238 |
26 May 2024 | 26.03 | 26.34 | 25.56 | 26.32 | 26.32 | 509,680,679 |
25 May 2024 | 25.16 | 26.81 | 25.11 | 26.03 | 26.03 | 1,298,567,217 |
24 May 2024 | 24.70 | 25.27 | 23.59 | 25.16 | 25.16 | 1,040,203,114 |
23 May 2024 | 25.11 | 25.32 | 24.51 | 24.70 | 24.70 | 729,976,430 |
22 May 2024 | 25.90 | 26.11 | 24.81 | 25.10 | 25.10 | 950,306,238 |
21 May 2024 | 24.75 | 26.12 | 24.60 | 25.90 | 25.90 | 1,235,739,849 |
20 May 2024 | 24.34 | 25.49 | 24.34 | 24.75 | 24.75 | 957,679,009 |
19 May 2024 | 24.25 | 24.69 | 23.99 | 24.34 | 24.34 | 671,948,660 |
18 May 2024 | 23.21 | 25.12 | 23.21 | 24.25 | 24.25 | 1,556,207,002 |
17 May 2024 | 20.73 | 23.69 | 20.32 | 23.21 | 23.21 | 1,149,324,514 |
16 May 2024 | 19.59 | 20.79 | 19.34 | 20.73 | 20.73 | 499,557,691 |
15 May 2024 | 20.24 | 20.55 | 19.56 | 19.59 | 19.59 | 464,128,306 |
14 May 2024 | 20.53 | 20.67 | 19.86 | 20.24 | 20.24 | 408,881,310 |
13 May 2024 | 20.11 | 20.56 | 20.11 | 20.53 | 20.53 | 225,336,371 |
12 May 2024 | 20.52 | 20.86 | 20.10 | 20.11 | 20.11 | 269,341,828 |
11 May 2024 | 21.52 | 21.73 | 20.43 | 20.52 | 20.52 | 415,677,320 |
10 May 2024 | 21.13 | 21.68 | 20.99 | 21.52 | 21.52 | 414,926,355 |
09 May 2024 | 21.27 | 21.43 | 20.91 | 21.13 | 21.13 | 438,768,689 |
08 May 2024 | 21.89 | 22.23 | 21.27 | 21.27 | 21.27 | 436,276,289 |
07 May 2024 | 21.74 | 22.86 | 21.62 | 21.89 | 21.89 | 494,971,548 |
06 May 2024 | 21.68 | 22.19 | 21.41 | 21.74 | 21.74 | 287,735,501 |
05 May 2024 | 21.37 | 21.90 | 21.23 | 21.68 | 21.68 | 355,967,387 |
04 May 2024 | 20.69 | 21.48 | 20.50 | 21.37 | 21.37 | 393,128,081 |
03 May 2024 | 20.43 | 20.97 | 19.83 | 20.69 | 20.69 | 407,879,399 |
02 May 2024 | 20.28 | 20.52 | 19.22 | 20.44 | 20.44 | 682,009,460 |
01 May 2024 | 21.45 | 21.63 | 19.80 | 20.28 | 20.28 | 543,685,187 |
30 Apr 2024 | 21.11 | 21.57 | 20.98 | 21.45 | 21.45 | 423,291,466 |
29 Apr 2024 | 21.81 | 22.07 | 21.05 | 21.11 | 21.11 | 330,927,823 |
28 Apr 2024 | 22.16 | 22.21 | 21.26 | 21.81 | 21.81 | 470,269,287 |
27 Apr 2024 | 22.39 | 22.77 | 22.04 | 22.16 | 22.16 | 435,552,795 |
26 Apr 2024 | 22.37 | 22.86 | 22.17 | 22.39 | 22.39 | 518,748,174 |
25 Apr 2024 | 23.42 | 24.00 | 22.13 | 22.37 | 22.37 | 599,852,683 |
24 Apr 2024 | 23.97 | 24.12 | 23.32 | 23.42 | 23.42 | 441,479,170 |
23 Apr 2024 | 23.47 | 24.88 | 23.37 | 23.97 | 23.97 | 623,349,286 |
22 Apr 2024 | 23.32 | 23.51 | 22.75 | 23.47 | 23.47 | 395,067,694 |
21 Apr 2024 | 21.77 | 23.43 | 21.50 | 23.32 | 23.32 | 492,536,029 |
20 Apr 2024 | 21.63 | 21.97 | 20.10 | 21.77 | 21.77 | 748,270,315 |
19 Apr 2024 | 20.40 | 21.73 | 19.93 | 21.63 | 21.63 | 542,374,594 |
18 Apr 2024 | 21.03 | 21.16 | 19.95 | 20.40 | 20.40 | 584,334,213 |
17 Apr 2024 | 21.09 | 21.48 | 20.07 | 21.03 | 21.03 | 656,519,186 |
16 Apr 2024 | 21.81 | 22.63 | 20.63 | 21.09 | 21.09 | 874,979,703 |
15 Apr 2024 | 20.57 | 21.98 | 19.70 | 21.81 | 21.81 | 1,123,122,359 |
14 Apr 2024 | 23.36 | 23.72 | 18.50 | 20.57 | 20.57 | 1,574,931,086 |
13 Apr 2024 | 26.83 | 27.37 | 21.72 | 23.36 | 23.36 | 1,453,884,125 |
12 Apr 2024 | 26.78 | 26.94 | 26.16 | 26.83 | 26.83 | 407,010,444 |
11 Apr 2024 | 26.19 | 26.52 | 25.65 | 26.78 | 26.78 | 568,121,064 |
10 Apr 2024 | 27.40 | 27.49 | 26.12 | 26.19 | 26.19 | 529,764,494 |
09 Apr 2024 | 27.28 | 28.31 | 26.72 | 27.40 | 27.40 | 623,363,935 |
08 Apr 2024 | 26.70 | 27.29 | 26.62 | 27.28 | 27.28 | 359,655,839 |
07 Apr 2024 | 26.36 | 26.83 | 26.28 | 26.70 | 26.70 | 327,765,643 |
06 Apr 2024 | 27.01 | 27.01 | 25.67 | 26.36 | 26.36 | 545,756,903 |
05 Apr 2024 | 26.96 | 27.61 | 26.46 | 27.01 | 27.01 | 547,253,373 |
04 Apr 2024 | 27.58 | 28.08 | 26.54 | 26.96 | 26.96 | 613,439,231 |
03 Apr 2024 | 28.33 | 28.44 | 27.03 | 27.58 | 27.58 | 1,047,164,071 |
02 Apr 2024 | 29.29 | 29.54 | 27.58 | 28.33 | 28.33 | 670,015,139 |
01 Apr 2024 | 29.06 | 29.66 | 29.00 | 29.29 | 29.29 | 452,142,032 |
31 Mar 2024 | 29.13 | 29.60 | 28.85 | 29.06 | 29.06 | 459,624,299 |
30 Mar 2024 | 29.41 | 29.54 | 28.82 | 29.13 | 29.13 | 496,350,424 |
29 Mar 2024 | 29.59 | 30.48 | 29.17 | 29.41 | 29.41 | 588,350,192 |
28 Mar 2024 | 30.60 | 30.92 | 29.13 | 29.59 | 29.59 | 740,181,077 |
27 Mar 2024 | 29.61 | 31.62 | 29.59 | 30.60 | 30.60 | 893,987,005 |
26 Mar 2024 | 28.44 | 29.78 | 28.23 | 29.61 | 29.61 | 675,373,937 |
25 Mar 2024 | 27.74 | 28.57 | 27.62 | 28.44 | 28.44 | 414,196,847 |
24 Mar 2024 | 28.07 | 28.34 | 27.54 | 27.74 | 27.74 | 509,212,186 |
23 Mar 2024 | 28.05 | 28.22 | 26.61 | 28.07 | 28.07 | 764,101,364 |
22 Mar 2024 | 27.89 | 28.74 | 27.10 | 28.05 | 28.05 | 841,123,205 |
21 Mar 2024 | 25.76 | 28.09 | 25.03 | 27.89 | 27.89 | 1,184,718,743 |
20 Mar 2024 | 27.94 | 28.12 | 25.33 | 25.76 | 25.76 | 1,433,806,289 |
19 Mar 2024 | 28.48 | 29.65 | 27.56 | 27.94 | 27.94 | 1,111,626,201 |
18 Mar 2024 | 27.62 | 28.65 | 26.61 | 28.48 | 28.48 | 833,408,548 |
17 Mar 2024 | 29.87 | 30.19 | 27.21 | 27.62 | 27.62 | 999,176,524 |
16 Mar 2024 | 31.78 | 31.89 | 28.49 | 29.87 | 29.87 | 1,514,168,326 |
15 Mar 2024 | 31.34 | 33.10 | 30.43 | 31.78 | 31.78 | 1,897,103,338 |
14 Mar 2024 | 31.28 | 31.68 | 30.60 | 31.34 | 31.34 | 862,720,652 |
13 Mar 2024 | 32.19 | 32.21 | 29.93 | 31.28 | 31.28 | 1,248,440,803 |
12 Mar 2024 | 32.84 | 34.47 | 31.72 | 32.19 | 32.19 | 1,913,593,591 |
11 Mar 2024 | 30.15 | 33.13 | 29.38 | 32.84 | 32.84 | 1,051,514,889 |
10 Mar 2024 | 29.71 | 30.62 | 29.68 | 30.15 | 30.15 | 623,636,686 |
09 Mar 2024 | 30.40 | 30.80 | 29.14 | 29.71 | 29.71 | 888,326,844 |
08 Mar 2024 | 30.57 | 30.94 | 29.87 | 30.40 | 30.40 | 807,430,533 |
07 Mar 2024 | 29.23 | 30.69 | 28.30 | 30.57 | 30.57 | 1,081,012,182 |
06 Mar 2024 | 31.43 | 32.32 | 26.46 | 29.23 | 29.23 | 1,964,098,938 |
05 Mar 2024 | 31.43 | 31.92 | 30.58 | 31.43 | 31.43 | 1,111,085,524 |
04 Mar 2024 | 32.78 | 32.88 | 30.73 | 31.43 | 31.43 | 994,474,857 |
03 Mar 2024 | 30.70 | 33.17 | 30.64 | 32.78 | 32.78 | 1,350,901,898 |
02 Mar 2024 | 29.67 | 30.73 | 29.67 | 30.70 | 30.70 | 731,732,006 |
01 Mar 2024 | 29.92 | 31.38 | 29.02 | 29.67 | 29.67 | 1,281,439,387 |
29 Feb 2024 | 29.09 | 31.74 | 28.45 | 29.92 | 29.92 | 1,866,920,345 |
28 Feb 2024 | 29.23 | 29.54 | 28.67 | 29.09 | 29.09 | 729,502,708 |
27 Feb 2024 | 28.50 | 29.45 | 27.76 | 29.23 | 29.23 | 691,497,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |