Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 58.33 | 58.79 | 58.33 | 58.79 | 58.79 | 20 |
27 June 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
26 June 2024 | 62.00 | 62.60 | 61.23 | 61.23 | 61.23 | 120 |
26 June 2024 | 50:1 Stock split | |||||
25 June 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
24 June 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
21 June 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
20 June 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
19 June 2024 | 63.64 | 64.81 | 63.64 | 64.81 | 64.81 | 50 |
18 June 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
17 June 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
14 June 2024 | 60.69 | 61.12 | 60.69 | 61.12 | 61.12 | 300 |
13 June 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
12 June 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
11 June 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
10 June 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
07 June 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
06 June 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
05 June 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
04 June 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
03 June 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
31 May 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
30 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
29 May 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
28 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
27 May 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
24 May 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
23 May 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
22 May 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
21 May 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
20 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
17 May 2024 | 57.99 | 58.57 | 57.99 | 58.57 | 58.57 | 300 |
16 May 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
15 May 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
14 May 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
13 May 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
10 May 2024 | 60.07 | 60.38 | 60.07 | 60.38 | 60.38 | 300 |
09 May 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
08 May 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
07 May 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
06 May 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
03 May 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
02 May 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
30 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
29 Apr 2024 | 59.62 | 59.75 | 59.62 | 59.75 | 59.75 | 100 |
26 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
25 Apr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
24 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
23 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
22 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
19 Apr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
18 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
17 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
16 Apr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
15 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
12 Apr 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
11 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
10 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
09 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
08 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
05 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
04 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
03 Apr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
02 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
28 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
27 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
26 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
25 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
22 Mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
21 Mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
20 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
19 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
18 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
15 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
14 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
13 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
12 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
11 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
08 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
07 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
06 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
05 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
04 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
01 Mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
29 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
28 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
27 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
26 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
23 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
22 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
21 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
20 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
19 Feb 2024 | 48.13 | 48.22 | 48.13 | 48.22 | 48.22 | 450 |
16 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
15 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
14 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
13 Feb 2024 | 48.39 | 48.39 | 48.12 | 48.12 | 48.12 | 50 |
12 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
09 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
08 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |