Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 62.23 | 62.75 | 59.77 | 61.91 | 61.91 | 303,800 |
30 Jun 2022 | 62.00 | 63.92 | 61.18 | 63.10 | 63.10 | 241,500 |
29 Jun 2022 | 64.41 | 64.41 | 62.19 | 63.10 | 63.10 | 200,800 |
28 Jun 2022 | 65.91 | 65.91 | 63.67 | 63.99 | 63.99 | 209,300 |
27 Jun 2022 | 63.00 | 66.57 | 63.00 | 65.64 | 65.64 | 344,500 |
24 Jun 2022 | 63.40 | 64.38 | 61.68 | 62.02 | 62.02 | 390,300 |
23 Jun 2022 | 64.56 | 65.00 | 61.32 | 62.56 | 62.56 | 615,300 |
22 Jun 2022 | 67.28 | 68.00 | 63.66 | 63.95 | 63.95 | 508,200 |
21 Jun 2022 | 69.50 | 70.39 | 68.13 | 69.19 | 69.19 | 416,300 |
17 Jun 2022 | 68.00 | 69.83 | 67.00 | 67.43 | 67.43 | 281,900 |
16 Jun 2022 | 68.63 | 70.05 | 67.33 | 68.41 | 68.41 | 275,900 |
15 Jun 2022 | 71.38 | 72.45 | 69.44 | 71.15 | 71.15 | 264,400 |
14 Jun 2022 | 68.73 | 72.34 | 68.50 | 71.38 | 71.38 | 488,800 |
13 Jun 2022 | 67.72 | 69.29 | 64.90 | 65.16 | 65.16 | 624,000 |
10 Jun 2022 | 70.00 | 72.71 | 69.01 | 71.04 | 71.04 | 302,900 |
09 Jun 2022 | 74.00 | 74.63 | 71.51 | 71.55 | 71.55 | 655,500 |
08 Jun 2022 | 78.30 | 79.19 | 74.19 | 75.21 | 75.21 | 929,800 |
07 Jun 2022 | 81.00 | 82.08 | 79.56 | 82.08 | 82.08 | 438,600 |
06 Jun 2022 | 86.00 | 86.20 | 81.48 | 81.94 | 81.94 | 292,000 |
03 Jun 2022 | 84.40 | 84.99 | 82.76 | 84.35 | 84.35 | 228,200 |
02 Jun 2022 | 85.46 | 87.12 | 84.40 | 84.83 | 84.83 | 312,800 |
01 Jun 2022 | 82.99 | 86.32 | 81.13 | 85.20 | 85.20 | 316,500 |
31 May 2022 | 83.96 | 84.08 | 80.35 | 81.24 | 81.24 | 365,000 |
27 May 2022 | 82.93 | 84.62 | 81.15 | 83.64 | 83.64 | 313,400 |
26 May 2022 | 81.83 | 82.93 | 81.00 | 82.64 | 82.64 | 267,100 |
26 May 2022 | 0.75 Dividend | |||||
25 May 2022 | 81.45 | 82.27 | 79.26 | 81.63 | 80.88 | 352,300 |
24 May 2022 | 82.15 | 82.70 | 80.08 | 81.94 | 81.19 | 291,900 |
23 May 2022 | 81.88 | 84.08 | 80.67 | 82.79 | 82.03 | 370,300 |
20 May 2022 | 80.00 | 81.93 | 78.20 | 81.63 | 80.88 | 520,600 |
19 May 2022 | 73.65 | 80.37 | 72.61 | 78.68 | 77.96 | 420,400 |
18 May 2022 | 80.09 | 80.09 | 74.05 | 74.50 | 73.82 | 633,300 |
17 May 2022 | 83.30 | 84.85 | 77.44 | 78.91 | 78.18 | 778,900 |
16 May 2022 | 80.00 | 82.72 | 80.00 | 81.65 | 80.90 | 691,600 |
13 May 2022 | 78.39 | 81.53 | 78.35 | 79.82 | 79.09 | 321,900 |
12 May 2022 | 77.15 | 77.76 | 73.30 | 77.36 | 76.65 | 636,300 |
11 May 2022 | 80.43 | 82.37 | 77.83 | 78.76 | 78.04 | 347,500 |
10 May 2022 | 80.53 | 82.79 | 78.69 | 81.05 | 80.31 | 289,200 |
09 May 2022 | 82.15 | 82.48 | 77.05 | 79.47 | 78.74 | 501,600 |
06 May 2022 | 86.27 | 86.27 | 82.63 | 84.60 | 83.82 | 287,900 |
05 May 2022 | 87.53 | 88.91 | 83.69 | 86.69 | 85.89 | 288,400 |
04 May 2022 | 86.23 | 88.26 | 84.20 | 88.00 | 87.19 | 282,200 |
03 May 2022 | 82.00 | 86.47 | 82.00 | 85.12 | 84.34 | 441,700 |
02 May 2022 | 81.08 | 82.35 | 79.71 | 82.14 | 81.39 | 413,900 |
29 Apr 2022 | 82.51 | 84.98 | 81.27 | 81.74 | 80.99 | 275,800 |
28 Apr 2022 | 83.39 | 83.71 | 79.25 | 82.45 | 81.69 | 315,300 |
27 Apr 2022 | 77.57 | 82.25 | 77.34 | 82.18 | 81.42 | 477,900 |
26 Apr 2022 | 79.29 | 80.02 | 76.70 | 76.73 | 76.03 | 399,700 |
25 Apr 2022 | 80.96 | 81.24 | 73.80 | 77.73 | 77.02 | 1,206,900 |
22 Apr 2022 | 86.22 | 87.37 | 82.70 | 83.19 | 82.43 | 393,200 |
21 Apr 2022 | 90.88 | 91.00 | 85.22 | 86.44 | 85.65 | 306,700 |
20 Apr 2022 | 94.04 | 94.53 | 89.20 | 90.44 | 89.61 | 394,200 |
19 Apr 2022 | 93.00 | 93.59 | 90.90 | 93.35 | 92.49 | 440,100 |
18 Apr 2022 | 89.41 | 92.90 | 87.66 | 92.14 | 91.29 | 337,200 |
14 Apr 2022 | 88.93 | 88.94 | 86.70 | 88.77 | 87.95 | 403,600 |
13 Apr 2022 | 87.32 | 88.92 | 86.83 | 88.43 | 87.62 | 278,700 |
12 Apr 2022 | 88.05 | 88.61 | 85.68 | 86.71 | 85.91 | 363,000 |
11 Apr 2022 | 89.47 | 89.47 | 84.77 | 87.13 | 86.33 | 593,600 |
08 Apr 2022 | 91.07 | 91.79 | 89.76 | 90.21 | 89.38 | 316,300 |
07 Apr 2022 | 89.89 | 92.76 | 89.00 | 90.83 | 90.00 | 345,000 |
06 Apr 2022 | 91.52 | 92.50 | 88.60 | 90.24 | 89.41 | 814,700 |
05 Apr 2022 | 96.99 | 97.97 | 92.40 | 93.00 | 92.15 | 925,300 |
04 Apr 2022 | 104.00 | 104.28 | 96.10 | 97.62 | 96.72 | 946,700 |
01 Apr 2022 | 103.65 | 104.50 | 101.50 | 104.34 | 103.38 | 264,600 |
31 Mar 2022 | 104.00 | 104.76 | 102.18 | 102.58 | 101.64 | 262,900 |
30 Mar 2022 | 104.42 | 106.06 | 103.04 | 103.45 | 102.50 | 269,800 |
29 Mar 2022 | 105.50 | 105.50 | 99.16 | 104.97 | 104.01 | 430,000 |
28 Mar 2022 | 102.50 | 106.57 | 101.61 | 105.35 | 104.38 | 389,900 |
25 Mar 2022 | 102.12 | 102.50 | 99.21 | 102.37 | 101.43 | 364,600 |
24 Mar 2022 | 104.07 | 104.07 | 99.77 | 102.41 | 101.47 | 368,800 |
23 Mar 2022 | 104.13 | 106.99 | 103.75 | 104.04 | 103.08 | 278,100 |
22 Mar 2022 | 104.50 | 107.30 | 102.83 | 104.66 | 103.70 | 368,300 |
21 Mar 2022 | 106.24 | 106.79 | 101.06 | 104.37 | 103.41 | 791,100 |
18 Mar 2022 | 107.00 | 107.00 | 103.42 | 105.23 | 104.26 | 478,000 |
17 Mar 2022 | 106.82 | 107.47 | 105.23 | 106.64 | 105.66 | 506,900 |
16 Mar 2022 | 99.46 | 106.25 | 99.46 | 105.83 | 104.86 | 1,075,900 |
15 Mar 2022 | 94.21 | 98.44 | 91.50 | 98.34 | 97.44 | 669,500 |
14 Mar 2022 | 95.49 | 97.56 | 92.10 | 93.85 | 92.99 | 644,100 |
11 Mar 2022 | 93.62 | 96.89 | 93.51 | 95.13 | 94.26 | 536,400 |
10 Mar 2022 | 93.50 | 95.82 | 91.30 | 93.12 | 92.26 | 479,400 |
09 Mar 2022 | 93.55 | 94.78 | 90.25 | 92.71 | 91.86 | 549,400 |
08 Mar 2022 | 89.12 | 91.87 | 87.21 | 90.15 | 89.32 | 391,800 |
07 Mar 2022 | 88.28 | 90.79 | 88.01 | 88.95 | 88.13 | 432,500 |
04 Mar 2022 | 92.75 | 92.82 | 86.88 | 88.97 | 88.15 | 717,800 |
03 Mar 2022 | 91.07 | 94.39 | 90.65 | 93.40 | 92.54 | 389,700 |
02 Mar 2022 | 90.32 | 91.80 | 89.31 | 90.52 | 89.69 | 399,600 |
01 Mar 2022 | 93.40 | 93.88 | 89.76 | 90.37 | 89.54 | 368,000 |
28 Feb 2022 | 93.28 | 94.49 | 90.50 | 93.67 | 92.81 | 516,000 |
25 Feb 2022 | 93.50 | 95.36 | 92.50 | 94.20 | 93.33 | 389,700 |
24 Feb 2022 | 88.69 | 93.18 | 88.00 | 92.86 | 92.01 | 381,800 |
23 Feb 2022 | 95.00 | 97.40 | 90.85 | 92.28 | 91.43 | 453,500 |
22 Feb 2022 | 93.35 | 95.83 | 92.07 | 93.55 | 92.69 | 402,400 |
18 Feb 2022 | 96.08 | 97.16 | 93.71 | 95.07 | 94.20 | 515,300 |
17 Feb 2022 | 97.75 | 99.69 | 96.40 | 97.04 | 96.15 | 366,900 |
16 Feb 2022 | 99.50 | 99.89 | 97.49 | 98.76 | 97.85 | 297,500 |
16 Feb 2022 | 0.75 Dividend | |||||
15 Feb 2022 | 100.58 | 102.85 | 99.01 | 100.30 | 98.64 | 404,000 |
14 Feb 2022 | 97.39 | 100.78 | 96.80 | 99.18 | 97.53 | 359,600 |
11 Feb 2022 | 98.28 | 102.95 | 97.50 | 98.34 | 96.71 | 756,300 |
10 Feb 2022 | 95.94 | 100.55 | 95.94 | 98.89 | 97.25 | 488,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |