Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 156 |
23 June 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 156 |
22 June 2022 | 80.30 | 81.04 | 80.30 | 81.04 | 81.04 | 50 |
21 June 2022 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 330 |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 85.85 | 85.85 | 82.50 | 82.50 | 82.50 | 28 |
16 June 2022 | 85.84 | 85.85 | 85.84 | 85.85 | 85.85 | 8 |
15 June 2022 | 84.95 | 85.50 | 84.81 | 84.81 | 84.81 | 32 |
14 June 2022 | 87.25 | 87.25 | 85.48 | 85.48 | 85.48 | 32 |
13 June 2022 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1,038 |
10 June 2022 | 85.75 | 86.00 | 85.65 | 86.00 | 86.00 | 41 |
09 June 2022 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 82 |
08 June 2022 | 85.55 | 85.91 | 85.55 | 85.91 | 85.91 | 100 |
07 June 2022 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 7 |
06 June 2022 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
03 June 2022 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 7 |
02 June 2022 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 32 |
01 June 2022 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 6 |
31 May 2022 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 2 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 74 |
26 May 2022 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 95 |
25 May 2022 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
24 May 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
23 May 2022 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
20 May 2022 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
19 May 2022 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 30 |
18 May 2022 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 10 |
17 May 2022 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 33 |
16 May 2022 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 5 |
13 May 2022 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
12 May 2022 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
11 May 2022 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
10 May 2022 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
09 May 2022 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 15 |
06 May 2022 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
05 May 2022 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
04 May 2022 | 78.50 | 78.99 | 78.50 | 78.99 | 78.99 | 85 |
03 May 2022 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 1 |
02 May 2022 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
29 Apr 2022 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
28 Apr 2022 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
27 Apr 2022 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
26 Apr 2022 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
25 Apr 2022 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
22 Apr 2022 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
21 Apr 2022 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
20 Apr 2022 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 30 |
19 Apr 2022 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 22 |
18 Apr 2022 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
14 Apr 2022 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 106 |
13 Apr 2022 | 81.50 | 82.06 | 81.50 | 82.06 | 82.06 | 35 |
12 Apr 2022 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 250 |
11 Apr 2022 | 78.87 | 79.74 | 78.87 | 79.74 | 79.74 | 3 |
08 Apr 2022 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
07 Apr 2022 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 35 |
06 Apr 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 20 |
05 Apr 2022 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 18 |
04 Apr 2022 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 26 |
01 Apr 2022 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
31 Mar 2022 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 399 |
30 Mar 2022 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
29 Mar 2022 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 200 |
28 Mar 2022 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
25 Mar 2022 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
24 Mar 2022 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
23 Mar 2022 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 13 |
22 Mar 2022 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
21 Mar 2022 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 22 |
18 Mar 2022 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 3 |
17 Mar 2022 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 58 |
16 Mar 2022 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 1 |
15 Mar 2022 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 391 |
14 Mar 2022 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
11 Mar 2022 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1 |
10 Mar 2022 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 25 |
09 Mar 2022 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 7 |
08 Mar 2022 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 8 |
07 Mar 2022 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 57 |
04 Mar 2022 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 20 |
03 Mar 2022 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 3 |
02 Mar 2022 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 5 |
01 Mar 2022 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
28 Feb 2022 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
25 Feb 2022 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 220 |
24 Feb 2022 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 220 |
23 Feb 2022 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
22 Feb 2022 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
18 Feb 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
17 Feb 2022 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
16 Feb 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
15 Feb 2022 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
14 Feb 2022 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
11 Feb 2022 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 91 |
10 Feb 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
09 Feb 2022 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
08 Feb 2022 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
07 Feb 2022 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
04 Feb 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
03 Feb 2022 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |