Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 61.05 | 62.28 | 60.68 | 61.55 | 61.55 | 1,700,478 |
20 June 2024 | - | - | - | - | - | - |
19 June 2024 | 60.86 | 62.89 | 59.82 | 60.52 | 60.52 | 2,220,142 |
18 June 2024 | 64.01 | 64.13 | 58.17 | 60.84 | 60.84 | 3,170,979 |
17 June 2024 | 69.33 | 69.41 | 63.73 | 64.03 | 64.03 | 2,582,762 |
16 June 2024 | 68.15 | 70.18 | 67.24 | 69.41 | 69.41 | 2,326,032 |
15 June 2024 | 66.51 | 69.31 | 65.94 | 68.24 | 68.24 | 1,951,096 |
14 June 2024 | 67.19 | 69.05 | 64.73 | 66.54 | 66.54 | 2,641,820 |
13 June 2024 | 68.08 | 68.66 | 66.08 | 67.16 | 67.16 | 2,745,105 |
12 June 2024 | 67.20 | 71.15 | 66.44 | 68.07 | 68.07 | 2,036,873 |
11 June 2024 | 69.89 | 70.71 | 65.54 | 67.21 | 67.21 | 2,082,031 |
10 June 2024 | 71.85 | 72.03 | 69.40 | 69.84 | 69.84 | 1,729,777 |
09 June 2024 | 69.13 | 74.25 | 68.66 | 71.85 | 71.85 | 2,015,624 |
08 June 2024 | 71.06 | 71.98 | 68.26 | 69.08 | 69.08 | 1,835,721 |
07 June 2024 | 75.92 | 76.72 | 69.29 | 71.05 | 71.05 | 4,165,744 |
06 June 2024 | 78.90 | 93.16 | 75.52 | 75.91 | 75.91 | 10,960,096 |
05 June 2024 | 77.15 | 79.65 | 77.07 | 78.91 | 78.91 | 2,864,080 |
04 June 2024 | 75.70 | 77.97 | 74.76 | 77.18 | 77.18 | 2,903,778 |
03 June 2024 | 75.19 | 77.04 | 74.60 | 75.71 | 75.71 | 2,116,496 |
02 June 2024 | 76.21 | 77.27 | 74.55 | 75.14 | 75.14 | 2,046,122 |
01 June 2024 | 76.31 | 76.89 | 75.41 | 76.21 | 76.21 | 2,024,646 |
31 May 2024 | 76.27 | 78.14 | 74.64 | 76.33 | 76.33 | 3,175,104 |
30 May 2024 | 75.19 | 77.63 | 73.73 | 76.27 | 76.27 | 2,705,339 |
29 May 2024 | 76.20 | 76.84 | 75.14 | 75.19 | 75.19 | 2,458,479 |
28 May 2024 | 76.82 | 76.94 | 74.85 | 76.21 | 76.21 | 2,626,399 |
27 May 2024 | 76.47 | 78.70 | 76.05 | 76.93 | 76.93 | 3,030,668 |
26 May 2024 | 74.98 | 79.19 | 74.74 | 76.45 | 76.45 | 4,060,507 |
25 May 2024 | 74.64 | 75.81 | 74.22 | 74.98 | 74.98 | 1,880,911 |
24 May 2024 | 74.92 | 75.59 | 72.52 | 74.63 | 74.63 | 2,490,170 |
23 May 2024 | 76.32 | 77.47 | 73.43 | 74.94 | 74.94 | 2,530,336 |
22 May 2024 | 77.55 | 77.70 | 75.36 | 76.32 | 76.32 | 2,179,329 |
21 May 2024 | 78.16 | 79.50 | 76.75 | 77.57 | 77.57 | 3,115,026 |
20 May 2024 | 75.70 | 78.69 | 73.69 | 78.17 | 78.17 | 4,544,196 |
19 May 2024 | 75.88 | 84.42 | 74.68 | 75.70 | 75.70 | 13,551,725 |
18 May 2024 | 75.78 | 76.47 | 74.46 | 75.88 | 75.88 | 2,267,760 |
17 May 2024 | 73.34 | 78.98 | 73.06 | 75.78 | 75.78 | 7,011,755 |
16 May 2024 | 78.45 | 78.79 | 72.05 | 73.34 | 73.34 | 5,805,122 |
15 May 2024 | 79.82 | 85.95 | 76.80 | 78.44 | 78.44 | 17,348,651 |
14 May 2024 | 67.86 | 93.63 | 66.95 | 79.82 | 79.82 | 31,186,016 |
13 May 2024 | 70.40 | 77.34 | 67.71 | 67.86 | 67.86 | 8,901,718 |
12 May 2024 | 69.15 | 71.47 | 68.70 | 70.47 | 70.47 | 2,330,930 |
11 May 2024 | 68.83 | 71.65 | 68.41 | 69.08 | 69.08 | 2,607,897 |
10 May 2024 | 71.22 | 72.97 | 67.91 | 68.80 | 68.80 | 2,517,634 |
09 May 2024 | 72.13 | 73.27 | 68.62 | 71.20 | 71.20 | 3,484,526 |
08 May 2024 | 71.64 | 74.32 | 69.58 | 72.13 | 72.13 | 3,876,210 |
07 May 2024 | 71.97 | 75.06 | 71.44 | 71.61 | 71.61 | 3,904,424 |
06 May 2024 | 73.50 | 75.73 | 71.35 | 72.09 | 72.09 | 3,554,313 |
05 May 2024 | 74.80 | 75.42 | 72.82 | 73.56 | 73.56 | 3,272,974 |
04 May 2024 | 74.05 | 75.25 | 72.12 | 74.84 | 74.84 | 2,965,416 |
03 May 2024 | 70.13 | 76.20 | 68.93 | 74.03 | 74.03 | 4,235,875 |
02 May 2024 | 67.11 | 71.98 | 65.19 | 70.17 | 70.17 | 2,421,049 |
01 May 2024 | 67.67 | 67.94 | 62.62 | 67.11 | 67.11 | 2,629,526 |
30 Apr 2024 | 72.49 | 73.30 | 64.97 | 67.67 | 67.67 | 2,782,723 |
29 Apr 2024 | 73.03 | 73.73 | 70.78 | 72.48 | 72.48 | 3,191,209 |
28 Apr 2024 | 74.64 | 76.42 | 72.63 | 73.03 | 73.03 | 2,605,789 |
27 Apr 2024 | 72.74 | 75.06 | 71.45 | 74.64 | 74.64 | 2,698,033 |
26 Apr 2024 | 74.55 | 75.06 | 72.63 | 72.74 | 72.74 | 3,236,978 |
25 Apr 2024 | 79.56 | 79.97 | 72.75 | 74.55 | 74.55 | 7,289,326 |
24 Apr 2024 | 85.81 | 87.08 | 78.63 | 79.55 | 79.55 | 4,173,845 |
23 Apr 2024 | 86.80 | 88.07 | 85.06 | 85.81 | 85.81 | 3,802,068 |
22 Apr 2024 | 84.42 | 88.65 | 83.64 | 86.79 | 86.79 | 5,172,709 |
21 Apr 2024 | 88.73 | 89.33 | 83.45 | 84.42 | 84.42 | 5,463,063 |
20 Apr 2024 | 78.61 | 90.84 | 77.96 | 88.73 | 88.73 | 6,408,720 |
19 Apr 2024 | 79.53 | 81.47 | 73.69 | 78.62 | 78.62 | 4,941,747 |
18 Apr 2024 | 78.17 | 80.33 | 76.46 | 79.53 | 79.53 | 4,573,356 |
17 Apr 2024 | 80.44 | 80.99 | 75.16 | 78.18 | 78.18 | 4,720,287 |
16 Apr 2024 | 80.81 | 81.93 | 77.19 | 80.44 | 80.44 | 5,985,026 |
15 Apr 2024 | 83.10 | 89.36 | 79.59 | 80.81 | 80.81 | 10,006,825 |
14 Apr 2024 | 81.06 | 90.26 | 78.63 | 83.10 | 83.10 | 11,828,460 |
13 Apr 2024 | 89.27 | 89.29 | 67.88 | 81.06 | 81.06 | 12,306,262 |
12 Apr 2024 | 95.49 | 99.90 | 83.35 | 89.27 | 89.27 | 12,552,944 |
11 Apr 2024 | 100.64 | 102.32 | 94.65 | 95.49 | 95.49 | 8,176,243 |
10 Apr 2024 | 101.04 | 109.45 | 98.65 | 100.63 | 100.63 | 23,097,571 |
09 Apr 2024 | 99.69 | 104.15 | 97.16 | 101.04 | 101.04 | 14,862,770 |
08 Apr 2024 | 107.22 | 110.92 | 98.10 | 99.70 | 99.70 | 18,210,755 |
07 Apr 2024 | 90.73 | 123.43 | 90.21 | 107.22 | 107.22 | 34,188,301 |
06 Apr 2024 | 89.03 | 92.15 | 88.79 | 90.73 | 90.73 | 4,190,715 |
05 Apr 2024 | 95.27 | 95.44 | 89.00 | 89.01 | 89.01 | 6,224,227 |
04 Apr 2024 | 98.73 | 99.41 | 93.46 | 95.33 | 95.33 | 8,097,792 |
03 Apr 2024 | 90.54 | 101.88 | 88.01 | 98.81 | 98.81 | 17,906,459 |
02 Apr 2024 | 100.06 | 100.40 | 89.96 | 90.53 | 90.53 | 10,207,910 |
01 Apr 2024 | 110.38 | 110.52 | 98.53 | 100.05 | 100.05 | 13,215,130 |
31 Mar 2024 | 121.13 | 126.91 | 107.10 | 110.39 | 110.39 | 38,252,573 |
30 Mar 2024 | 95.16 | 128.33 | 94.43 | 120.89 | 120.89 | 41,032,233 |
29 Mar 2024 | 98.66 | 101.87 | 94.05 | 95.18 | 95.18 | 8,560,752 |
28 Mar 2024 | 95.71 | 100.34 | 95.02 | 98.69 | 98.69 | 10,678,738 |
27 Mar 2024 | 98.86 | 101.43 | 93.73 | 95.71 | 95.71 | 11,677,453 |
26 Mar 2024 | 104.74 | 111.27 | 95.92 | 98.85 | 98.85 | 31,440,987 |
25 Mar 2024 | 85.49 | 117.21 | 84.31 | 104.74 | 104.74 | 24,827,042 |
24 Mar 2024 | 82.53 | 86.12 | 81.40 | 85.49 | 85.49 | 5,230,339 |
23 Mar 2024 | 85.92 | 89.80 | 82.52 | 82.52 | 82.52 | 9,512,759 |
22 Mar 2024 | 76.34 | 92.09 | 76.09 | 85.92 | 85.92 | 22,766,570 |
21 Mar 2024 | 79.79 | 79.81 | 74.53 | 76.34 | 76.34 | 7,556,886 |
20 Mar 2024 | 76.22 | 80.94 | 71.10 | 79.81 | 79.81 | 10,226,365 |
19 Mar 2024 | 82.99 | 83.27 | 75.46 | 76.19 | 76.19 | 9,019,612 |
18 Mar 2024 | 85.28 | 87.35 | 80.84 | 82.99 | 82.99 | 8,323,430 |
17 Mar 2024 | 81.44 | 86.47 | 78.40 | 85.78 | 85.78 | 8,879,914 |
16 Mar 2024 | 89.76 | 91.53 | 80.17 | 81.41 | 81.41 | 7,713,988 |
15 Mar 2024 | 95.58 | 96.11 | 83.93 | 89.76 | 89.76 | 11,639,395 |
14 Mar 2024 | 100.51 | 100.72 | 90.40 | 95.58 | 95.58 | 9,238,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |