Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 72.04 | 73.36 | 70.89 | 71.91 | 71.91 | 377,992 |
01 Jul 2022 | 72.03 | 74.21 | 71.08 | 73.54 | 73.54 | 418,600 |
30 Jun 2022 | 72.43 | 74.23 | 71.98 | 72.88 | 72.88 | 448,400 |
29 Jun 2022 | 73.21 | 74.21 | 72.33 | 73.63 | 73.63 | 218,000 |
28 Jun 2022 | 75.05 | 75.83 | 72.80 | 73.42 | 73.42 | 311,800 |
27 Jun 2022 | 74.12 | 75.94 | 73.74 | 74.54 | 74.54 | 401,100 |
24 Jun 2022 | 72.98 | 74.35 | 71.83 | 72.52 | 72.52 | 582,900 |
23 Jun 2022 | 70.73 | 72.61 | 69.94 | 72.28 | 72.28 | 390,100 |
22 Jun 2022 | 72.10 | 72.77 | 68.73 | 69.34 | 69.34 | 625,300 |
21 Jun 2022 | 74.33 | 75.22 | 73.33 | 73.81 | 73.81 | 364,300 |
17 Jun 2022 | 73.08 | 74.95 | 71.66 | 72.60 | 72.60 | 990,700 |
16 Jun 2022 | 76.86 | 77.75 | 71.97 | 73.34 | 73.34 | 534,300 |
15 Jun 2022 | 80.71 | 81.70 | 77.95 | 79.25 | 79.25 | 498,400 |
14 Jun 2022 | 78.21 | 83.00 | 78.21 | 80.34 | 80.34 | 579,200 |
13 Jun 2022 | 77.97 | 79.68 | 75.81 | 76.38 | 76.38 | 483,000 |
10 Jun 2022 | 79.90 | 81.09 | 78.45 | 79.84 | 79.84 | 440,100 |
09 Jun 2022 | 81.32 | 83.88 | 80.13 | 81.60 | 81.60 | 508,400 |
08 Jun 2022 | 92.60 | 93.04 | 82.66 | 83.49 | 83.49 | 1,105,800 |
07 Jun 2022 | 93.04 | 94.85 | 92.64 | 94.54 | 94.54 | 201,700 |
06 Jun 2022 | 93.46 | 95.52 | 92.41 | 94.57 | 94.57 | 266,900 |
03 Jun 2022 | 90.62 | 93.38 | 90.62 | 93.15 | 93.15 | 233,000 |
02 Jun 2022 | 90.37 | 91.91 | 90.37 | 91.15 | 91.15 | 209,000 |
01 Jun 2022 | 90.24 | 91.15 | 87.82 | 90.37 | 90.37 | 295,400 |
31 May 2022 | 89.53 | 91.72 | 88.45 | 89.88 | 89.88 | 453,500 |
27 May 2022 | 89.78 | 90.36 | 87.65 | 89.73 | 89.73 | 406,500 |
26 May 2022 | 88.29 | 89.73 | 87.95 | 88.63 | 88.63 | 322,700 |
25 May 2022 | 84.95 | 88.88 | 84.82 | 87.89 | 87.89 | 288,300 |
24 May 2022 | 86.15 | 87.03 | 84.81 | 85.13 | 85.13 | 326,100 |
23 May 2022 | 85.79 | 87.86 | 85.08 | 87.07 | 87.07 | 409,700 |
20 May 2022 | 85.47 | 86.34 | 83.54 | 84.69 | 84.69 | 364,900 |
19 May 2022 | 84.44 | 86.96 | 84.26 | 84.60 | 84.60 | 427,600 |
18 May 2022 | 89.66 | 91.30 | 84.59 | 85.18 | 85.18 | 496,500 |
17 May 2022 | 89.61 | 92.33 | 88.45 | 91.64 | 91.64 | 605,900 |
16 May 2022 | 88.39 | 89.55 | 86.84 | 87.70 | 87.70 | 401,300 |
13 May 2022 | 88.24 | 90.20 | 88.07 | 88.15 | 88.15 | 367,700 |
12 May 2022 | 85.41 | 88.00 | 84.18 | 87.27 | 87.27 | 454,400 |
11 May 2022 | 88.90 | 90.51 | 85.95 | 86.10 | 86.10 | 498,100 |
11 May 2022 | 0.3 Dividend | |||||
10 May 2022 | 89.71 | 90.47 | 87.13 | 89.42 | 89.12 | 448,900 |
09 May 2022 | 88.82 | 90.28 | 86.41 | 87.79 | 87.50 | 502,700 |
06 May 2022 | 91.18 | 92.10 | 89.22 | 90.14 | 89.84 | 563,300 |
05 May 2022 | 92.73 | 93.47 | 89.71 | 90.93 | 90.62 | 445,900 |
04 May 2022 | 92.35 | 95.50 | 89.73 | 93.96 | 93.64 | 669,200 |
03 May 2022 | 87.87 | 92.95 | 87.28 | 91.36 | 91.05 | 700,600 |
02 May 2022 | 86.29 | 89.78 | 85.98 | 88.37 | 88.07 | 736,600 |
29 Apr 2022 | 88.31 | 90.30 | 85.99 | 86.02 | 85.73 | 404,700 |
28 Apr 2022 | 86.32 | 89.37 | 85.12 | 88.85 | 88.55 | 406,000 |
27 Apr 2022 | 82.76 | 86.28 | 82.51 | 85.26 | 84.97 | 703,000 |
26 Apr 2022 | 84.99 | 85.84 | 82.83 | 82.90 | 82.62 | 542,800 |
25 Apr 2022 | 86.36 | 87.00 | 80.78 | 84.58 | 84.30 | 751,200 |
22 Apr 2022 | 87.85 | 89.49 | 86.91 | 87.33 | 87.04 | 513,800 |
21 Apr 2022 | 92.00 | 92.45 | 88.12 | 88.43 | 88.13 | 504,200 |
20 Apr 2022 | 96.47 | 97.34 | 90.70 | 91.57 | 91.26 | 872,200 |
19 Apr 2022 | 92.07 | 95.74 | 91.47 | 95.58 | 95.26 | 703,300 |
18 Apr 2022 | 87.13 | 90.98 | 87.13 | 90.66 | 90.36 | 643,800 |
14 Apr 2022 | 88.09 | 88.87 | 85.63 | 87.43 | 87.14 | 617,800 |
13 Apr 2022 | 86.55 | 88.93 | 86.25 | 87.37 | 87.08 | 410,600 |
12 Apr 2022 | 85.50 | 87.97 | 85.50 | 86.37 | 86.08 | 455,300 |
11 Apr 2022 | 86.52 | 88.10 | 85.16 | 85.33 | 85.04 | 662,500 |
08 Apr 2022 | 87.55 | 88.82 | 86.35 | 87.07 | 86.78 | 702,700 |
07 Apr 2022 | 89.30 | 90.75 | 86.35 | 87.06 | 86.77 | 703,500 |
06 Apr 2022 | 92.29 | 92.29 | 88.81 | 89.31 | 89.01 | 849,700 |
05 Apr 2022 | 102.51 | 102.62 | 91.11 | 92.87 | 92.56 | 1,519,100 |
04 Apr 2022 | 115.99 | 116.35 | 101.69 | 102.25 | 101.91 | 1,183,500 |
01 Apr 2022 | 120.51 | 121.90 | 114.76 | 115.55 | 115.16 | 620,500 |
31 Mar 2022 | 123.17 | 125.34 | 120.41 | 120.62 | 120.22 | 353,100 |
30 Mar 2022 | 124.53 | 125.34 | 123.39 | 123.68 | 123.27 | 378,800 |
29 Mar 2022 | 122.00 | 124.80 | 120.93 | 124.55 | 124.13 | 436,400 |
28 Mar 2022 | 121.47 | 123.25 | 120.91 | 121.70 | 121.29 | 364,600 |
25 Mar 2022 | 119.81 | 121.47 | 119.17 | 121.47 | 121.06 | 211,200 |
24 Mar 2022 | 118.60 | 120.84 | 116.51 | 120.15 | 119.75 | 220,300 |
23 Mar 2022 | 120.00 | 121.62 | 118.33 | 118.50 | 118.10 | 233,000 |
22 Mar 2022 | 120.64 | 122.19 | 118.71 | 120.52 | 120.12 | 326,500 |
21 Mar 2022 | 120.74 | 123.42 | 118.53 | 119.91 | 119.51 | 382,000 |
18 Mar 2022 | 118.18 | 120.58 | 115.59 | 120.37 | 119.97 | 893,200 |
17 Mar 2022 | 115.94 | 118.82 | 115.14 | 117.61 | 117.22 | 490,000 |
16 Mar 2022 | 113.40 | 115.66 | 112.19 | 115.35 | 114.96 | 450,600 |
15 Mar 2022 | 116.01 | 116.01 | 111.80 | 113.55 | 113.17 | 763,400 |
14 Mar 2022 | 110.59 | 119.41 | 110.59 | 114.88 | 114.49 | 941,500 |
11 Mar 2022 | 106.90 | 109.23 | 105.51 | 108.29 | 107.93 | 382,000 |
10 Mar 2022 | 106.42 | 108.72 | 105.56 | 106.30 | 105.94 | 349,900 |
09 Mar 2022 | 105.17 | 108.62 | 105.01 | 106.80 | 106.44 | 369,500 |
08 Mar 2022 | 105.10 | 106.61 | 102.35 | 105.16 | 104.81 | 396,600 |
07 Mar 2022 | 106.82 | 108.40 | 104.05 | 104.21 | 103.86 | 380,700 |
04 Mar 2022 | 105.24 | 108.16 | 103.75 | 107.02 | 106.66 | 405,000 |
03 Mar 2022 | 108.89 | 109.29 | 105.50 | 106.75 | 106.39 | 419,600 |
02 Mar 2022 | 105.77 | 110.67 | 105.17 | 108.46 | 108.10 | 403,800 |
01 Mar 2022 | 111.29 | 112.39 | 104.03 | 105.51 | 105.16 | 710,600 |
28 Feb 2022 | 107.25 | 112.33 | 107.00 | 110.77 | 110.40 | 544,400 |
25 Feb 2022 | 107.56 | 110.00 | 107.56 | 109.03 | 108.66 | 600,600 |
24 Feb 2022 | 100.86 | 107.04 | 100.32 | 106.86 | 106.50 | 470,100 |
23 Feb 2022 | 102.76 | 105.92 | 102.01 | 104.33 | 103.98 | 617,000 |
22 Feb 2022 | 96.09 | 103.08 | 95.41 | 102.32 | 101.98 | 795,800 |
18 Feb 2022 | 88.97 | 99.23 | 88.82 | 97.19 | 96.86 | 1,067,900 |
17 Feb 2022 | 88.04 | 88.47 | 86.59 | 87.37 | 87.08 | 418,300 |
16 Feb 2022 | 87.54 | 89.33 | 87.07 | 88.57 | 88.27 | 309,500 |
15 Feb 2022 | 86.25 | 87.96 | 85.81 | 87.41 | 87.12 | 310,100 |
14 Feb 2022 | 85.83 | 86.91 | 84.48 | 85.25 | 84.96 | 479,600 |
11 Feb 2022 | 89.14 | 90.76 | 85.72 | 86.37 | 86.08 | 483,700 |
10 Feb 2022 | 89.39 | 91.14 | 88.60 | 89.44 | 89.14 | 407,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |