Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 83.58 | 83.94 | 80.59 | 80.90 | 80.90 | 315,364 |
20 June 2024 | 83.76 | 86.32 | 82.52 | 82.95 | 82.95 | 1,022,669 |
19 June 2024 | 84.50 | 87.40 | 83.10 | 83.46 | 83.46 | 1,236,759 |
18 June 2024 | 76.78 | 85.75 | 75.57 | 83.80 | 83.80 | 3,616,492 |
14 June 2024 | 77.20 | 78.38 | 76.00 | 76.30 | 76.30 | 251,622 |
13 June 2024 | 78.58 | 79.14 | 76.24 | 77.21 | 77.21 | 314,513 |
12 June 2024 | 73.80 | 79.84 | 73.24 | 77.74 | 77.74 | 1,074,919 |
11 June 2024 | 72.00 | 75.00 | 71.50 | 73.38 | 73.38 | 596,896 |
10 June 2024 | 70.97 | 73.37 | 70.00 | 71.46 | 71.46 | 481,248 |
07 June 2024 | 69.60 | 71.10 | 68.76 | 70.23 | 70.23 | 425,786 |
06 June 2024 | 68.83 | 70.26 | 67.60 | 68.18 | 68.18 | 190,425 |
05 June 2024 | 67.78 | 69.14 | 63.48 | 67.48 | 67.48 | 211,616 |
04 June 2024 | 74.24 | 74.24 | 65.89 | 67.74 | 67.74 | 340,298 |
03 June 2024 | 74.52 | 75.00 | 72.18 | 73.21 | 73.21 | 273,597 |
31 May 2024 | 70.03 | 71.28 | 69.50 | 70.23 | 70.23 | 271,379 |
30 May 2024 | 72.19 | 72.40 | 70.06 | 70.51 | 70.51 | 98,391 |
29 May 2024 | 72.50 | 72.50 | 70.64 | 71.87 | 71.87 | 215,490 |
28 May 2024 | 73.02 | 74.00 | 70.55 | 72.02 | 72.02 | 299,095 |
27 May 2024 | 74.30 | 75.60 | 73.25 | 73.47 | 73.47 | 317,615 |
24 May 2024 | 75.04 | 75.43 | 73.70 | 74.00 | 74.00 | 127,699 |
23 May 2024 | 76.49 | 77.50 | 75.03 | 75.43 | 75.43 | 177,185 |
22 May 2024 | 75.66 | 78.24 | 74.85 | 75.71 | 75.71 | 238,520 |
21 May 2024 | 75.57 | 77.44 | 74.51 | 75.42 | 75.42 | 320,809 |
17 May 2024 | 72.44 | 75.50 | 71.80 | 74.83 | 74.83 | 477,776 |
16 May 2024 | 73.35 | 73.60 | 71.30 | 71.91 | 71.91 | 132,153 |
15 May 2024 | 71.94 | 74.20 | 71.62 | 72.83 | 72.83 | 181,151 |
14 May 2024 | 69.06 | 71.79 | 69.06 | 71.48 | 71.48 | 145,858 |
13 May 2024 | 69.16 | 70.00 | 67.00 | 69.03 | 69.03 | 241,654 |
10 May 2024 | 68.91 | 69.77 | 67.01 | 69.06 | 69.06 | 244,756 |
09 May 2024 | 70.90 | 71.51 | 68.31 | 68.90 | 68.90 | 206,573 |
08 May 2024 | 70.11 | 71.75 | 69.61 | 70.80 | 70.80 | 195,107 |
07 May 2024 | 72.07 | 73.22 | 70.00 | 70.52 | 70.52 | 272,916 |
06 May 2024 | 74.16 | 74.79 | 71.40 | 72.47 | 72.47 | 113,232 |
03 May 2024 | 75.26 | 75.55 | 73.55 | 73.94 | 73.94 | 281,672 |
02 May 2024 | 74.36 | 76.18 | 73.23 | 74.88 | 74.88 | 242,029 |
30 Apr 2024 | 75.87 | 76.29 | 73.80 | 74.05 | 74.05 | 247,766 |
29 Apr 2024 | 76.75 | 78.00 | 75.56 | 75.76 | 75.76 | 152,073 |
26 Apr 2024 | 74.82 | 78.30 | 74.55 | 76.32 | 76.32 | 524,168 |
25 Apr 2024 | 74.70 | 76.05 | 74.55 | 74.69 | 74.69 | 317,174 |
24 Apr 2024 | 75.55 | 77.00 | 73.36 | 75.38 | 75.38 | 459,041 |
23 Apr 2024 | 72.73 | 76.50 | 72.68 | 74.91 | 74.91 | 326,429 |
22 Apr 2024 | 71.86 | 73.20 | 71.56 | 72.51 | 72.51 | 228,684 |
19 Apr 2024 | 70.11 | 72.50 | 68.52 | 70.95 | 70.95 | 419,730 |
18 Apr 2024 | 73.09 | 73.85 | 70.45 | 70.97 | 70.97 | 311,876 |
16 Apr 2024 | 70.77 | 74.10 | 70.52 | 72.42 | 72.42 | 297,856 |
15 Apr 2024 | 70.21 | 73.54 | 70.10 | 71.80 | 71.80 | 218,144 |
12 Apr 2024 | 75.10 | 76.90 | 74.90 | 75.54 | 75.54 | 301,316 |
10 Apr 2024 | 75.51 | 78.45 | 74.25 | 76.63 | 76.63 | 646,963 |
09 Apr 2024 | 76.89 | 78.25 | 74.50 | 75.37 | 75.37 | 369,988 |
08 Apr 2024 | 79.00 | 79.00 | 76.11 | 76.60 | 76.60 | 597,475 |
05 Apr 2024 | 76.36 | 78.30 | 72.65 | 77.41 | 77.41 | 466,175 |
04 Apr 2024 | 78.42 | 80.70 | 74.20 | 75.41 | 75.41 | 747,979 |
03 Apr 2024 | 73.20 | 76.87 | 72.87 | 76.87 | 76.87 | 443,885 |
02 Apr 2024 | 71.04 | 73.21 | 70.19 | 73.21 | 73.21 | 148,728 |
01 Apr 2024 | 67.00 | 69.73 | 66.96 | 69.73 | 69.73 | 163,031 |
28 Mar 2024 | 66.64 | 69.00 | 66.05 | 66.41 | 66.41 | 392,544 |
27 Mar 2024 | 64.70 | 67.72 | 64.50 | 66.53 | 66.53 | 409,889 |
26 Mar 2024 | 66.36 | 67.41 | 64.25 | 64.66 | 64.66 | 366,967 |
22 Mar 2024 | 66.89 | 67.44 | 64.57 | 66.48 | 66.48 | 214,911 |
21 Mar 2024 | 64.00 | 65.97 | 64.00 | 65.97 | 65.97 | 161,028 |
20 Mar 2024 | 64.03 | 64.89 | 62.20 | 62.83 | 62.83 | 189,955 |
19 Mar 2024 | 66.01 | 67.49 | 63.21 | 63.71 | 63.71 | 107,756 |
18 Mar 2024 | 66.28 | 68.00 | 64.70 | 66.08 | 66.08 | 252,310 |
15 Mar 2024 | 69.20 | 70.15 | 65.41 | 67.11 | 67.11 | 274,421 |
14 Mar 2024 | 63.99 | 69.33 | 62.80 | 68.85 | 68.85 | 223,721 |
13 Mar 2024 | 69.61 | 71.54 | 66.10 | 66.10 | 66.10 | 182,413 |
12 Mar 2024 | 72.56 | 72.75 | 68.40 | 69.57 | 69.57 | 474,177 |
11 Mar 2024 | 75.71 | 77.00 | 71.86 | 72.00 | 72.00 | 131,577 |
07 Mar 2024 | 76.49 | 77.29 | 75.47 | 75.64 | 75.64 | 94,907 |
06 Mar 2024 | 79.73 | 80.30 | 76.59 | 76.61 | 76.61 | 231,563 |
05 Mar 2024 | 77.50 | 80.89 | 77.10 | 80.62 | 80.62 | 463,508 |
04 Mar 2024 | 78.57 | 79.45 | 77.25 | 77.52 | 77.52 | 226,052 |
01 Mar 2024 | 78.78 | 80.74 | 77.71 | 78.09 | 78.09 | 116,252 |
29 Feb 2024 | 77.68 | 78.00 | 74.80 | 77.23 | 77.23 | 1,169,441 |
28 Feb 2024 | 78.21 | 82.06 | 76.63 | 77.67 | 77.67 | 652,608 |
27 Feb 2024 | 80.65 | 80.84 | 78.00 | 78.16 | 78.16 | 415,291 |
26 Feb 2024 | 82.69 | 83.39 | 80.40 | 80.66 | 80.66 | 142,930 |
23 Feb 2024 | 84.22 | 85.69 | 82.30 | 82.56 | 82.56 | 152,876 |
22 Feb 2024 | 85.73 | 87.00 | 81.00 | 83.67 | 83.67 | 542,255 |
21 Feb 2024 | 87.09 | 90.40 | 83.23 | 85.00 | 85.00 | 1,131,149 |
20 Feb 2024 | 85.95 | 86.35 | 84.21 | 86.30 | 86.30 | 1,849,622 |
19 Feb 2024 | 81.00 | 82.24 | 81.00 | 82.24 | 82.24 | 471,858 |
16 Feb 2024 | 80.60 | 80.69 | 76.57 | 78.33 | 78.33 | 787,040 |
15 Feb 2024 | 78.84 | 80.60 | 78.84 | 80.60 | 80.60 | 261,448 |
14 Feb 2024 | 73.49 | 78.65 | 73.49 | 76.77 | 76.77 | 616,329 |
13 Feb 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 70,349 |
12 Feb 2024 | 81.42 | 83.36 | 81.42 | 81.42 | 81.42 | 898,556 |
09 Feb 2024 | 85.70 | 87.23 | 85.70 | 85.70 | 85.70 | 397,131 |
08 Feb 2024 | 95.80 | 96.18 | 90.19 | 90.21 | 90.21 | 424,966 |
07 Feb 2024 | 100.67 | 102.00 | 94.00 | 94.93 | 94.93 | 1,641,409 |
06 Feb 2024 | 96.39 | 100.75 | 93.73 | 98.70 | 98.70 | 1,760,066 |
05 Feb 2024 | 86.18 | 92.49 | 85.93 | 92.19 | 92.19 | 1,553,972 |
02 Feb 2024 | 80.85 | 86.29 | 80.40 | 84.09 | 84.09 | 2,470,586 |
01 Feb 2024 | 81.49 | 82.03 | 78.81 | 79.79 | 79.79 | 1,062,098 |
31 Jan 2024 | 79.79 | 83.50 | 78.80 | 81.04 | 81.04 | 1,357,414 |
30 Jan 2024 | 82.00 | 82.99 | 78.78 | 79.27 | 79.27 | 1,391,466 |
29 Jan 2024 | 76.57 | 82.90 | 75.30 | 80.77 | 80.77 | 3,012,535 |
25 Jan 2024 | 76.05 | 78.49 | 74.06 | 75.37 | 75.37 | 2,004,798 |
24 Jan 2024 | 69.50 | 75.84 | 66.85 | 75.67 | 75.67 | 1,891,145 |
23 Jan 2024 | 77.69 | 79.00 | 67.50 | 68.95 | 68.95 | 2,208,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |