Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 59.76 | 59.91 | 59.16 | 59.55 | 59.55 | 3,985,700 |
28 June 2022 | 60.30 | 60.62 | 59.29 | 59.50 | 59.50 | 1,294,500 |
27 June 2022 | 58.85 | 59.98 | 58.75 | 59.68 | 59.68 | 1,550,300 |
24 June 2022 | 58.53 | 59.10 | 58.43 | 58.58 | 58.58 | 2,018,300 |
23 June 2022 | 60.23 | 60.33 | 57.93 | 58.22 | 58.22 | 2,044,200 |
22 June 2022 | 61.24 | 61.38 | 60.18 | 60.22 | 60.22 | 1,836,800 |
21 June 2022 | 62.30 | 62.53 | 61.96 | 62.07 | 62.07 | 1,501,000 |
17 June 2022 | 61.16 | 61.72 | 60.40 | 60.86 | 60.86 | 1,474,800 |
16 June 2022 | 61.76 | 62.11 | 60.53 | 61.38 | 61.38 | 1,814,400 |
15 June 2022 | 62.64 | 63.45 | 61.65 | 62.81 | 62.81 | 1,572,100 |
14 June 2022 | 62.80 | 63.07 | 61.89 | 62.28 | 62.28 | 1,366,500 |
13 June 2022 | 62.68 | 63.27 | 62.26 | 62.87 | 62.87 | 2,013,200 |
10 June 2022 | 64.38 | 64.56 | 63.65 | 64.11 | 64.11 | 1,547,400 |
09 June 2022 | 66.98 | 67.07 | 65.61 | 65.61 | 65.61 | 1,109,300 |
08 June 2022 | 68.02 | 68.02 | 66.81 | 67.26 | 67.26 | 896,200 |
07 June 2022 | 66.97 | 68.07 | 66.83 | 68.07 | 68.07 | 827,600 |
06 June 2022 | 68.25 | 68.45 | 67.24 | 67.27 | 67.27 | 871,900 |
03 June 2022 | 68.22 | 68.47 | 67.51 | 67.69 | 67.69 | 1,128,400 |
02 June 2022 | 67.39 | 68.59 | 67.19 | 68.40 | 68.40 | 1,080,300 |
01 June 2022 | 68.17 | 68.18 | 67.04 | 67.55 | 67.55 | 1,126,300 |
31 May 2022 | 67.03 | 67.91 | 66.82 | 67.71 | 67.71 | 1,339,200 |
27 May 2022 | 66.31 | 67.19 | 66.27 | 67.06 | 67.06 | 1,445,900 |
26 May 2022 | 65.78 | 66.54 | 65.60 | 66.05 | 66.05 | 1,624,600 |
25 May 2022 | 64.49 | 65.89 | 64.28 | 65.36 | 65.36 | 1,766,200 |
24 May 2022 | 63.92 | 63.92 | 62.42 | 63.59 | 63.59 | 2,080,300 |
23 May 2022 | 63.57 | 64.26 | 63.29 | 63.92 | 63.92 | 1,261,000 |
20 May 2022 | 63.23 | 63.54 | 61.68 | 62.55 | 62.55 | 1,421,800 |
19 May 2022 | 62.40 | 63.41 | 62.06 | 62.81 | 62.81 | 1,445,600 |
18 May 2022 | 64.21 | 64.21 | 62.35 | 62.58 | 62.58 | 1,550,200 |
17 May 2022 | 63.81 | 64.61 | 63.69 | 64.49 | 64.49 | 1,716,500 |
16 May 2022 | 62.74 | 63.61 | 62.41 | 63.39 | 63.39 | 1,266,100 |
13 May 2022 | 62.01 | 62.95 | 62.01 | 62.75 | 62.75 | 1,661,900 |
12 May 2022 | 61.52 | 61.85 | 60.91 | 61.66 | 61.66 | 1,951,900 |
11 May 2022 | 62.24 | 63.41 | 61.66 | 61.99 | 61.99 | 1,924,300 |
10 May 2022 | 63.02 | 63.53 | 61.64 | 62.14 | 62.14 | 1,917,900 |
09 May 2022 | 62.93 | 63.35 | 62.40 | 62.57 | 62.57 | 1,732,400 |
06 May 2022 | 63.84 | 64.15 | 63.15 | 63.72 | 63.72 | 1,581,500 |
05 May 2022 | 65.02 | 65.27 | 63.47 | 64.29 | 64.29 | 1,964,700 |
04 May 2022 | 64.60 | 65.53 | 64.08 | 65.49 | 65.49 | 1,611,000 |
03 May 2022 | 63.79 | 64.81 | 63.49 | 64.51 | 64.51 | 1,489,100 |
02 May 2022 | 63.35 | 63.55 | 62.51 | 63.44 | 63.44 | 1,752,100 |
29 Apr 2022 | 64.53 | 64.89 | 63.25 | 63.32 | 63.32 | 1,581,600 |
28 Apr 2022 | 64.02 | 65.00 | 63.75 | 64.21 | 64.21 | 3,209,600 |
27 Apr 2022 | 65.00 | 65.31 | 63.83 | 63.94 | 63.94 | 2,485,500 |
26 Apr 2022 | 65.88 | 66.32 | 65.13 | 65.16 | 65.16 | 1,415,200 |
25 Apr 2022 | 66.40 | 66.93 | 65.48 | 66.74 | 66.74 | 1,712,800 |
22 Apr 2022 | 68.20 | 68.33 | 66.84 | 66.90 | 66.90 | 1,302,400 |
21 Apr 2022 | 69.50 | 70.03 | 68.52 | 68.73 | 68.73 | 1,489,300 |
20 Apr 2022 | 68.72 | 69.66 | 68.71 | 68.92 | 68.92 | 1,377,100 |
19 Apr 2022 | 67.36 | 68.11 | 67.17 | 68.04 | 68.04 | 1,276,900 |
18 Apr 2022 | 67.44 | 67.60 | 66.86 | 67.09 | 67.09 | 1,201,300 |
14 Apr 2022 | 67.64 | 68.19 | 67.47 | 67.51 | 67.51 | 945,400 |
13 Apr 2022 | 67.50 | 67.92 | 66.97 | 67.84 | 67.84 | 1,201,500 |
12 Apr 2022 | 68.89 | 69.14 | 67.62 | 67.84 | 67.84 | 1,195,400 |
11 Apr 2022 | 69.59 | 69.94 | 68.76 | 68.81 | 68.81 | 1,560,800 |
08 Apr 2022 | 69.52 | 70.15 | 69.40 | 69.65 | 69.65 | 989,500 |
07 Apr 2022 | 70.14 | 70.23 | 68.83 | 69.52 | 69.52 | 2,009,600 |
06 Apr 2022 | 70.92 | 71.27 | 70.05 | 70.20 | 70.20 | 1,728,800 |
05 Apr 2022 | 70.95 | 71.98 | 70.76 | 71.41 | 71.41 | 1,520,400 |
04 Apr 2022 | 70.90 | 71.05 | 70.10 | 70.90 | 70.90 | 3,419,200 |
04 Apr 2022 | 0.799 Dividend | |||||
01 Apr 2022 | 72.22 | 72.29 | 70.85 | 71.19 | 70.39 | 3,245,100 |
31 Mar 2022 | 72.82 | 73.25 | 71.60 | 71.72 | 70.92 | 1,648,000 |
30 Mar 2022 | 73.81 | 74.00 | 72.92 | 73.30 | 72.48 | 2,197,200 |
29 Mar 2022 | 74.00 | 74.22 | 73.33 | 73.73 | 72.90 | 1,147,900 |
28 Mar 2022 | 73.55 | 73.56 | 72.98 | 73.45 | 72.63 | 1,187,800 |
25 Mar 2022 | 72.97 | 73.87 | 72.85 | 73.80 | 72.97 | 1,732,700 |
24 Mar 2022 | 72.79 | 73.03 | 71.96 | 72.78 | 71.96 | 1,966,600 |
23 Mar 2022 | 74.08 | 74.16 | 72.34 | 72.37 | 71.56 | 2,031,800 |
22 Mar 2022 | 74.17 | 74.82 | 74.02 | 74.58 | 73.74 | 1,495,400 |
21 Mar 2022 | 74.06 | 74.37 | 73.47 | 73.77 | 72.94 | 1,450,300 |
18 Mar 2022 | 73.25 | 74.07 | 73.10 | 73.76 | 72.93 | 2,436,700 |
17 Mar 2022 | 72.88 | 73.53 | 72.86 | 73.52 | 72.69 | 1,471,400 |
16 Mar 2022 | 72.84 | 73.54 | 71.86 | 73.14 | 72.32 | 1,835,000 |
15 Mar 2022 | 72.46 | 72.46 | 71.40 | 71.92 | 71.11 | 1,485,100 |
14 Mar 2022 | 72.43 | 73.23 | 71.87 | 72.12 | 71.31 | 2,261,300 |
11 Mar 2022 | 72.53 | 73.47 | 71.96 | 72.01 | 71.20 | 1,486,300 |
10 Mar 2022 | 71.62 | 72.65 | 71.51 | 72.11 | 71.30 | 1,261,900 |
09 Mar 2022 | 71.51 | 72.72 | 70.99 | 72.32 | 71.51 | 1,610,600 |
08 Mar 2022 | 72.15 | 72.46 | 69.93 | 70.18 | 69.39 | 2,115,900 |
07 Mar 2022 | 72.70 | 73.38 | 71.86 | 71.93 | 71.12 | 2,339,000 |
04 Mar 2022 | 73.00 | 73.28 | 72.32 | 73.26 | 72.44 | 1,754,100 |
03 Mar 2022 | 73.84 | 74.44 | 73.40 | 74.01 | 73.18 | 1,828,400 |
02 Mar 2022 | 71.94 | 73.97 | 71.94 | 73.80 | 72.97 | 2,176,400 |
01 Mar 2022 | 72.48 | 73.56 | 70.91 | 71.28 | 70.48 | 2,625,300 |
28 Feb 2022 | 71.13 | 72.59 | 70.96 | 72.34 | 71.53 | 3,385,700 |
25 Feb 2022 | 70.17 | 72.32 | 69.89 | 72.21 | 71.40 | 3,551,600 |
24 Feb 2022 | 68.48 | 69.48 | 68.22 | 69.33 | 68.55 | 3,158,800 |
23 Feb 2022 | 72.24 | 72.39 | 71.19 | 71.42 | 70.62 | 1,837,400 |
22 Feb 2022 | 71.50 | 72.20 | 70.99 | 71.82 | 71.01 | 1,794,800 |
18 Feb 2022 | 72.74 | 72.78 | 71.93 | 71.99 | 71.18 | 1,227,300 |
17 Feb 2022 | 72.87 | 72.99 | 72.25 | 72.42 | 71.61 | 1,469,500 |
16 Feb 2022 | 73.01 | 73.71 | 72.87 | 73.15 | 72.33 | 1,150,600 |
15 Feb 2022 | 73.12 | 73.25 | 72.62 | 73.07 | 72.25 | 1,233,400 |
14 Feb 2022 | 72.90 | 73.06 | 72.25 | 72.66 | 71.84 | 1,418,600 |
11 Feb 2022 | 73.14 | 74.03 | 72.72 | 73.08 | 72.26 | 1,563,700 |
10 Feb 2022 | 73.87 | 74.20 | 73.11 | 73.24 | 72.42 | 1,352,300 |
09 Feb 2022 | 74.65 | 74.86 | 74.02 | 74.22 | 73.39 | 1,238,500 |
08 Feb 2022 | 73.91 | 74.56 | 73.83 | 74.36 | 73.53 | 1,239,200 |
07 Feb 2022 | 73.38 | 73.95 | 73.17 | 73.75 | 72.92 | 1,142,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |