Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 66.920 | 67.480 | 66.240 | 66.280 | 66.280 | 44,364,600 |
05 Jun 2024 | 66.660 | 67.520 | 66.200 | 66.340 | 66.340 | 57,174,230 |
04 Jun 2024 | 66.200 | 66.780 | 65.880 | 66.660 | 66.660 | 95,668,202 |
03 Jun 2024 | 65.400 | 66.820 | 65.400 | 66.200 | 66.200 | 69,205,610 |
31 May 2024 | 66.000 | 66.820 | 64.840 | 64.840 | 64.840 | 56,170,090 |
30 May 2024 | 66.220 | 66.680 | 65.320 | 65.520 | 65.520 | 41,382,590 |
29 May 2024 | 67.500 | 67.500 | 66.280 | 66.520 | 66.520 | 50,035,600 |
28 May 2024 | 67.800 | 68.480 | 67.520 | 67.680 | 67.680 | 33,621,067 |
27 May 2024 | 67.240 | 67.880 | 66.520 | 67.740 | 67.740 | 90,521,742 |
24 May 2024 | 67.400 | 67.980 | 66.640 | 66.900 | 66.900 | 57,913,417 |
23 May 2024 | 68.940 | 68.940 | 67.480 | 67.760 | 67.760 | 67,087,337 |
22 May 2024 | 69.120 | 69.720 | 68.900 | 69.060 | 69.060 | 35,982,108 |
21 May 2024 | 70.000 | 70.120 | 68.900 | 69.040 | 69.040 | 61,776,656 |
20 May 2024 | 70.500 | 70.760 | 70.220 | 70.660 | 70.660 | 63,200,305 |
17 May 2024 | 70.080 | 70.540 | 69.540 | 70.300 | 70.300 | 40,116,941 |
16 May 2024 | 68.260 | 69.780 | 68.260 | 69.500 | 69.500 | 100,386,313 |
14 May 2024 | 68.700 | 69.200 | 68.200 | 68.200 | 68.200 | 63,813,800 |
13 May 2024 | 67.720 | 68.600 | 67.340 | 68.500 | 68.500 | 55,731,865 |
10 May 2024 | 66.780 | 68.200 | 66.780 | 68.040 | 68.040 | 28,864,868 |
09 May 2024 | 65.620 | 66.500 | 65.400 | 66.360 | 66.360 | 35,241,569 |
08 May 2024 | 65.980 | 66.640 | 65.280 | 65.400 | 65.400 | 45,021,971 |
07 May 2024 | 66.800 | 66.800 | 65.940 | 65.980 | 65.980 | 55,200,512 |
06 May 2024 | 66.380 | 66.600 | 65.920 | 66.500 | 66.500 | 71,169,128 |
03 May 2024 | 65.840 | 66.900 | 65.800 | 66.380 | 66.380 | 33,282,971 |
02 May 2024 | 63.360 | 65.260 | 63.340 | 65.260 | 65.260 | 62,178,834 |
30 Apr 2024 | 63.980 | 64.200 | 63.240 | 63.460 | 63.460 | 25,981,222 |
29 Apr 2024 | 63.540 | 64.600 | 63.280 | 63.560 | 63.560 | 25,641,899 |
26 Apr 2024 | 62.540 | 63.940 | 62.420 | 63.540 | 63.540 | 72,759,652 |
25 Apr 2024 | 61.700 | 62.640 | 61.400 | 61.880 | 61.880 | 75,185,444 |
24 Apr 2024 | 60.400 | 61.820 | 60.400 | 61.700 | 61.700 | 22,665,717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |