Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 June 2024 | 60.67 | 60.93 | 60.08 | 60.67 | 60.67 | 383,056,896 |
11 June 2024 | 63.25 | 63.25 | 62.26 | 62.55 | 62.55 | 271,546,646 |
10 June 2024 | 62.85 | 63.52 | 62.52 | 63.25 | 63.25 | 224,718,601 |
09 June 2024 | 62.92 | 63.16 | 62.10 | 62.85 | 62.85 | 223,537,033 |
08 June 2024 | 65.81 | 66.31 | 60.17 | 62.92 | 62.92 | 464,528,282 |
07 June 2024 | 66.76 | 67.01 | 65.81 | 65.81 | 65.81 | 236,875,820 |
06 June 2024 | 65.49 | 66.77 | 65.41 | 66.76 | 66.76 | 233,655,576 |
05 June 2024 | 64.64 | 65.50 | 63.62 | 65.49 | 65.49 | 252,547,533 |
04 June 2024 | 65.17 | 66.07 | 64.58 | 64.64 | 64.64 | 252,674,128 |
03 June 2024 | 65.50 | 65.50 | 64.55 | 65.17 | 65.17 | 204,514,422 |
02 June 2024 | 65.35 | 65.67 | 65.09 | 65.51 | 65.51 | 156,416,937 |
01 June 2024 | 66.32 | 66.44 | 64.56 | 65.35 | 65.35 | 244,259,253 |
31 May 2024 | 65.74 | 67.08 | 64.56 | 66.32 | 66.32 | 293,903,259 |
30 May 2024 | 65.37 | 66.19 | 64.84 | 65.74 | 65.74 | 255,970,968 |
29 May 2024 | 66.72 | 66.84 | 64.42 | 65.37 | 65.37 | 318,345,538 |
28 May 2024 | 65.89 | 67.58 | 65.83 | 66.72 | 66.72 | 260,346,549 |
27 May 2024 | 66.69 | 66.88 | 66.03 | 65.89 | 65.89 | 204,791,083 |
26 May 2024 | 66.70 | 67.41 | 66.33 | 66.69 | 66.69 | 205,972,796 |
25 May 2024 | 67.29 | 68.02 | 66.02 | 66.70 | 66.70 | 356,951,157 |
24 May 2024 | 67.38 | 68.83 | 64.50 | 67.29 | 67.29 | 555,644,542 |
23 May 2024 | 69.40 | 69.53 | 66.83 | 67.38 | 67.38 | 359,231,164 |
22 May 2024 | 69.71 | 70.37 | 68.51 | 69.40 | 69.40 | 493,154,755 |
21 May 2024 | 64.71 | 70.02 | 64.71 | 69.71 | 69.71 | 384,304,489 |
20 May 2024 | 66.01 | 66.41 | 64.48 | 64.71 | 64.71 | 193,540,353 |
19 May 2024 | 66.26 | 66.60 | 65.82 | 66.01 | 66.01 | 197,218,081 |
18 May 2024 | 65.07 | 66.30 | 64.79 | 66.26 | 66.26 | 248,027,334 |
17 May 2024 | 65.05 | 65.64 | 64.33 | 65.07 | 65.07 | 255,860,341 |
16 May 2024 | 62.56 | 65.22 | 62.08 | 65.05 | 65.05 | 297,383,186 |
15 May 2024 | 64.18 | 64.76 | 62.57 | 62.56 | 62.56 | 311,309,838 |
14 May 2024 | 64.99 | 65.82 | 63.13 | 64.18 | 64.18 | 267,297,562 |
13 May 2024 | 64.95 | 65.82 | 64.89 | 64.99 | 64.99 | 159,684,959 |
12 May 2024 | 64.05 | 65.63 | 64.05 | 64.95 | 64.95 | 191,524,902 |
11 May 2024 | 66.31 | 66.59 | 63.62 | 64.05 | 64.05 | 250,917,505 |
10 May 2024 | 65.35 | 66.32 | 64.57 | 66.31 | 66.31 | 240,789,110 |
09 May 2024 | 64.65 | 65.71 | 63.59 | 65.35 | 65.35 | 290,380,200 |
08 May 2024 | 64.31 | 65.99 | 63.73 | 64.65 | 64.65 | 267,490,237 |
07 May 2024 | 64.89 | 66.76 | 63.81 | 64.31 | 64.31 | 319,406,880 |
06 May 2024 | 65.10 | 65.14 | 64.19 | 64.89 | 64.89 | 212,279,297 |
05 May 2024 | 65.29 | 66.09 | 65.07 | 65.10 | 65.10 | 201,483,940 |
04 May 2024 | 63.89 | 65.83 | 63.29 | 65.29 | 65.29 | 244,457,804 |
03 May 2024 | 63.90 | 64.72 | 62.82 | 63.89 | 63.89 | 249,666,836 |
02 May 2024 | 63.65 | 64.30 | 60.00 | 63.90 | 63.90 | 371,200,217 |
01 May 2024 | 66.50 | 67.25 | 62.06 | 63.65 | 63.65 | 328,132,422 |
30 Apr 2024 | 67.11 | 68.29 | 65.36 | 66.50 | 66.50 | 305,787,540 |
29 Apr 2024 | 67.17 | 68.34 | 66.93 | 67.11 | 67.11 | 237,707,650 |
28 Apr 2024 | 70.46 | 70.76 | 66.74 | 67.17 | 67.17 | 345,456,472 |
27 Apr 2024 | 67.00 | 70.86 | 66.54 | 70.46 | 70.46 | 480,568,408 |
26 Apr 2024 | 66.75 | 67.95 | 65.91 | 67.00 | 67.00 | 364,527,843 |
25 Apr 2024 | 68.34 | 70.50 | 66.16 | 66.75 | 66.75 | 418,152,332 |
24 Apr 2024 | 69.21 | 69.00 | 67.86 | 68.34 | 68.34 | 253,643,839 |
23 Apr 2024 | 68.01 | 69.92 | 67.87 | 69.21 | 69.21 | 307,208,484 |
22 Apr 2024 | 68.79 | 69.27 | 67.09 | 68.01 | 68.01 | 240,334,648 |
21 Apr 2024 | 65.41 | 69.44 | 65.04 | 68.79 | 68.79 | 277,238,348 |
20 Apr 2024 | 64.98 | 66.27 | 61.46 | 65.41 | 65.41 | 391,349,170 |
19 Apr 2024 | 64.37 | 66.06 | 63.34 | 64.98 | 64.98 | 404,233,004 |
18 Apr 2024 | 64.30 | 64.80 | 61.44 | 64.37 | 64.37 | 343,825,407 |
17 Apr 2024 | 62.73 | 64.68 | 61.03 | 64.29 | 64.29 | 392,403,687 |
16 Apr 2024 | 64.14 | 66.31 | 61.05 | 62.73 | 62.73 | 573,563,461 |
15 Apr 2024 | 62.29 | 64.49 | 59.52 | 64.14 | 64.14 | 669,059,680 |
14 Apr 2024 | 69.25 | 69.43 | 57.25 | 62.30 | 62.30 | 979,752,863 |
13 Apr 2024 | 78.61 | 79.08 | 64.92 | 69.25 | 69.25 | 844,759,617 |
12 Apr 2024 | 77.14 | 79.50 | 75.87 | 78.61 | 78.61 | 424,962,000 |
11 Apr 2024 | 76.91 | 77.39 | 74.36 | 77.13 | 77.13 | 455,893,092 |
10 Apr 2024 | 81.62 | 81.69 | 76.37 | 76.91 | 76.91 | 467,961,121 |
09 Apr 2024 | 80.14 | 83.79 | 79.07 | 81.62 | 81.62 | 558,286,216 |
08 Apr 2024 | 80.31 | 83.62 | 79.54 | 80.14 | 80.14 | 460,472,196 |
07 Apr 2024 | 77.58 | 80.96 | 76.99 | 80.31 | 80.31 | 392,597,691 |
06 Apr 2024 | 77.86 | 79.21 | 75.70 | 77.58 | 77.58 | 582,342,113 |
05 Apr 2024 | 77.91 | 82.12 | 76.28 | 77.86 | 77.86 | 753,398,143 |
04 Apr 2024 | 84.94 | 87.12 | 76.47 | 77.91 | 77.91 | 783,006,656 |
03 Apr 2024 | 79.21 | 86.52 | 75.20 | 84.94 | 84.94 | 1,253,302,793 |
02 Apr 2024 | 83.23 | 88.94 | 77.72 | 79.21 | 79.21 | 1,079,403,599 |
01 Apr 2024 | 81.47 | 84.33 | 80.45 | 83.23 | 83.23 | 505,468,492 |
31 Mar 2024 | 86.53 | 86.53 | 80.24 | 81.47 | 81.47 | 578,082,021 |
30 Mar 2024 | 74.65 | 87.13 | 73.79 | 86.54 | 86.54 | 1,428,783,935 |
29 Mar 2024 | 74.25 | 76.39 | 74.14 | 74.65 | 74.65 | 556,924,662 |
28 Mar 2024 | 75.92 | 77.94 | 73.58 | 74.25 | 74.25 | 780,389,644 |
27 Mar 2024 | 71.80 | 76.70 | 69.49 | 75.92 | 75.92 | 763,430,058 |
26 Mar 2024 | 71.20 | 72.73 | 70.20 | 71.80 | 71.80 | 491,219,473 |
25 Mar 2024 | 67.79 | 71.76 | 67.75 | 71.20 | 71.20 | 487,740,095 |
24 Mar 2024 | 66.12 | 69.40 | 65.99 | 67.79 | 67.79 | 392,212,940 |
23 Mar 2024 | 67.70 | 68.09 | 64.11 | 66.12 | 66.12 | 376,010,422 |
22 Mar 2024 | 66.25 | 68.61 | 65.55 | 67.69 | 67.69 | 445,232,548 |
21 Mar 2024 | 61.79 | 66.67 | 60.77 | 66.25 | 66.25 | 568,322,679 |
20 Mar 2024 | 68.45 | 68.71 | 60.76 | 61.79 | 61.79 | 769,411,632 |
19 Mar 2024 | 67.44 | 69.06 | 63.61 | 68.45 | 68.45 | 442,988,340 |
18 Mar 2024 | 66.09 | 68.06 | 63.72 | 67.44 | 67.44 | 395,631,531 |
17 Mar 2024 | 70.46 | 71.19 | 64.78 | 66.09 | 66.09 | 489,342,508 |
16 Mar 2024 | 73.85 | 74.81 | 66.22 | 70.46 | 70.46 | 724,355,296 |
15 Mar 2024 | 76.03 | 76.49 | 70.88 | 73.84 | 73.84 | 655,561,286 |
14 Mar 2024 | 76.23 | 77.27 | 73.98 | 76.03 | 76.03 | 522,251,923 |
13 Mar 2024 | 80.97 | 81.18 | 73.00 | 76.23 | 76.23 | 906,828,844 |
12 Mar 2024 | 68.07 | 82.42 | 65.97 | 80.97 | 80.97 | 1,199,977,228 |
11 Mar 2024 | 70.65 | 70.70 | 66.69 | 68.07 | 68.07 | 375,087,707 |
10 Mar 2024 | 68.93 | 70.78 | 67.84 | 70.65 | 70.65 | 409,319,169 |
09 Mar 2024 | 68.76 | 69.74 | 66.05 | 68.93 | 68.93 | 547,868,971 |
08 Mar 2024 | 67.39 | 69.98 | 65.65 | 68.76 | 68.76 | 508,414,886 |
07 Mar 2024 | 64.57 | 68.62 | 62.98 | 67.39 | 67.39 | 583,223,349 |
06 Mar 2024 | 70.09 | 72.37 | 58.60 | 64.58 | 64.58 | 1,076,429,993 |
05 Mar 2024 | 71.62 | 72.96 | 69.16 | 70.09 | 70.09 | 654,812,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |