Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 482 |
23 June 2022 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 482 |
22 June 2022 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 472 |
21 June 2022 | 89.00 | 89.37 | 89.00 | 89.37 | 89.37 | 570 |
20 June 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 526 |
17 June 2022 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 526 |
16 June 2022 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 293 |
15 June 2022 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 275 |
14 June 2022 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 278 |
13 June 2022 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1,397 |
10 June 2022 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | 378 |
09 June 2022 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 611 |
08 June 2022 | 94.10 | 95.38 | 94.10 | 94.89 | 94.89 | 292 |
07 June 2022 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 1,166 |
06 June 2022 | 91.13 | 91.13 | 91.02 | 91.02 | 91.02 | 103 |
03 June 2022 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 136 |
02 June 2022 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 1,482 |
01 June 2022 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 471 |
31 May 2022 | 90.00 | 90.00 | 88.20 | 88.20 | 88.20 | 194 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 719 |
26 May 2022 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 1,521 |
25 May 2022 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 1,506 |
24 May 2022 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 785 |
23 May 2022 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 289 |
20 May 2022 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 58 |
19 May 2022 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 177 |
18 May 2022 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 136 |
17 May 2022 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 180 |
16 May 2022 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 212 |
13 May 2022 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 43 |
12 May 2022 | 85.00 | 85.01 | 85.00 | 85.00 | 85.00 | 144 |
11 May 2022 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 172 |
10 May 2022 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 85 |
09 May 2022 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 262 |
06 May 2022 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 66 |
05 May 2022 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 229 |
04 May 2022 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 289 |
03 May 2022 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 102 |
02 May 2022 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 193 |
29 Apr 2022 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 252 |
28 Apr 2022 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 65 |
27 Apr 2022 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 109 |
26 Apr 2022 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 84 |
25 Apr 2022 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 94 |
22 Apr 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 27 |
21 Apr 2022 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 64 |
20 Apr 2022 | 84.52 | 85.06 | 84.52 | 84.52 | 84.52 | 153 |
19 Apr 2022 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1,080 |
18 Apr 2022 | 88.12 | 88.35 | 87.88 | 87.88 | 87.88 | 231 |
14 Apr 2022 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 1,262 |
13 Apr 2022 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 56 |
12 Apr 2022 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 219 |
11 Apr 2022 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 137 |
08 Apr 2022 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 52 |
07 Apr 2022 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 530 |
06 Apr 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 2,897 |
05 Apr 2022 | 87.06 | 87.09 | 84.70 | 85.89 | 85.89 | 725 |
04 Apr 2022 | 86.80 | 86.80 | 86.72 | 86.72 | 86.72 | 152 |
01 Apr 2022 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 241 |
31 Mar 2022 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 1,042 |
30 Mar 2022 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 255 |
29 Mar 2022 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 180 |
28 Mar 2022 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 99 |
25 Mar 2022 | 84.07 | 84.07 | 83.44 | 84.07 | 84.07 | 81 |
24 Mar 2022 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 705 |
23 Mar 2022 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 189 |
22 Mar 2022 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 319 |
21 Mar 2022 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 441 |
18 Mar 2022 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 108 |
17 Mar 2022 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 23 |
16 Mar 2022 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 335 |
15 Mar 2022 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 141 |
14 Mar 2022 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 464 |
11 Mar 2022 | 81.50 | 81.50 | 81.35 | 81.50 | 81.50 | 125 |
10 Mar 2022 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 496 |
09 Mar 2022 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 475 |
08 Mar 2022 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 262 |
07 Mar 2022 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 209 |
04 Mar 2022 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 455 |
03 Mar 2022 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 171 |
02 Mar 2022 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 563 |
01 Mar 2022 | 77.60 | 77.60 | 76.79 | 76.79 | 76.79 | 442 |
28 Feb 2022 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 442 |
25 Feb 2022 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 1,743 |
24 Feb 2022 | 77.93 | 77.93 | 75.90 | 75.90 | 75.90 | 1,743 |
23 Feb 2022 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 160 |
22 Feb 2022 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 229 |
18 Feb 2022 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 195 |
17 Feb 2022 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 195 |
16 Feb 2022 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 216 |
15 Feb 2022 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 190 |
14 Feb 2022 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 315 |
11 Feb 2022 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 304 |
10 Feb 2022 | 75.26 | 75.26 | 75.03 | 75.26 | 75.26 | 1 |
09 Feb 2022 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 431 |
08 Feb 2022 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 431 |
07 Feb 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 190 |
04 Feb 2022 | 74.60 | 74.61 | 74.60 | 74.61 | 74.61 | 454 |
03 Feb 2022 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |