Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 86.74 | 86.81 | 86.70 | 86.70 | 86.70 | 9 |
28 June 2022 | 85.70 | 88.44 | 85.68 | 87.93 | 87.93 | 15,289 |
27 June 2022 | 84.40 | 86.16 | 83.00 | 85.61 | 85.61 | 15,289 |
24 June 2022 | 82.38 | 85.34 | 81.41 | 84.33 | 84.33 | 26,196 |
23 June 2022 | 84.45 | 85.71 | 82.07 | 82.60 | 82.60 | 26,081 |
22 June 2022 | 87.70 | 87.70 | 83.60 | 85.87 | 85.87 | 39,719 |
21 June 2022 | 87.94 | 89.45 | 86.98 | 87.78 | 87.78 | 26,533 |
20 June 2022 | 87.94 | 88.56 | 86.98 | 88.25 | 88.25 | 42,634 |
17 June 2022 | 90.93 | 91.56 | 86.86 | 87.28 | 87.28 | 42,634 |
16 June 2022 | 90.58 | 91.78 | 89.36 | 91.45 | 91.45 | 30,269 |
15 June 2022 | 91.59 | 91.89 | 89.90 | 90.41 | 90.41 | 23,391 |
14 June 2022 | 93.16 | 93.92 | 90.37 | 91.45 | 91.45 | 26,073 |
13 June 2022 | 91.92 | 93.40 | 90.45 | 92.89 | 92.89 | 23,057 |
10 June 2022 | 93.11 | 93.45 | 90.74 | 92.43 | 92.43 | 22,279 |
09 June 2022 | 93.16 | 93.55 | 92.50 | 93.30 | 93.30 | 24,371 |
08 June 2022 | 91.40 | 93.42 | 91.14 | 92.78 | 92.78 | 24,491 |
07 June 2022 | 89.99 | 91.56 | 89.68 | 91.08 | 91.08 | 26,143 |
06 June 2022 | 90.29 | 90.47 | 88.98 | 89.06 | 89.06 | 19,247 |
03 June 2022 | 88.40 | 90.26 | 87.60 | 89.30 | 89.30 | 17,442 |
02 June 2022 | 87.21 | 89.15 | 86.17 | 88.61 | 88.61 | 29,309 |
01 June 2022 | 87.84 | 88.27 | 87.23 | 87.43 | 87.43 | 26,188 |
31 May 2022 | 87.50 | 89.00 | 86.11 | 86.58 | 86.58 | 34,619 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 87.12 | 87.50 | 85.76 | 87.33 | 87.33 | 14,725 |
26 May 2022 | 85.76 | 87.20 | 85.35 | 86.90 | 86.90 | 23,502 |
25 May 2022 | 85.37 | 85.85 | 85.22 | 85.68 | 85.68 | 16,040 |
24 May 2022 | 84.54 | 85.88 | 83.87 | 85.17 | 85.17 | 19,481 |
23 May 2022 | 83.96 | 85.09 | 83.44 | 84.82 | 84.82 | 13,654 |
20 May 2022 | 83.58 | 84.27 | 83.08 | 83.81 | 83.81 | 15,385 |
19 May 2022 | 82.78 | 84.20 | 81.87 | 84.16 | 84.16 | 29,661 |
18 May 2022 | 84.84 | 85.67 | 82.30 | 82.80 | 82.80 | 25,515 |
17 May 2022 | 85.42 | 86.06 | 84.19 | 84.69 | 84.69 | 16,942 |
16 May 2022 | 85.25 | 85.98 | 83.62 | 85.37 | 85.37 | 13,846 |
13 May 2022 | 83.76 | 85.04 | 83.66 | 84.96 | 84.96 | 15,929 |
12 May 2022 | 84.05 | 84.35 | 82.40 | 83.69 | 83.69 | 18,357 |
11 May 2022 | 80.48 | 84.28 | 79.93 | 84.14 | 84.14 | 20,946 |
10 May 2022 | 82.00 | 82.64 | 80.12 | 80.33 | 80.33 | 34,453 |
09 May 2022 | 84.69 | 85.15 | 80.64 | 81.41 | 81.41 | 22,928 |
06 May 2022 | 84.45 | 85.18 | 83.41 | 84.77 | 84.77 | 17,884 |
05 May 2022 | 83.70 | 85.56 | 83.22 | 84.24 | 84.24 | 22,579 |
04 May 2022 | 81.74 | 84.34 | 81.64 | 83.98 | 83.98 | 17,157 |
03 May 2022 | 81.75 | 82.21 | 80.66 | 81.26 | 81.26 | 12,276 |
02 May 2022 | 80.67 | 82.31 | 79.92 | 81.66 | 81.66 | 16,496 |
29 Apr 2022 | 81.63 | 82.96 | 80.78 | 81.11 | 81.11 | 19,057 |
28 Apr 2022 | 81.41 | 82.28 | 80.38 | 81.83 | 81.83 | 20,375 |
27 Apr 2022 | 81.68 | 82.29 | 80.80 | 81.65 | 81.65 | 16,707 |
26 Apr 2022 | 81.14 | 82.62 | 80.64 | 81.68 | 81.68 | 18,835 |
25 Apr 2022 | 81.80 | 82.19 | 79.28 | 80.91 | 80.91 | 18,049 |
22 Apr 2022 | 84.15 | 84.40 | 81.80 | 82.54 | 82.54 | 10,423 |
21 Apr 2022 | 83.31 | 85.32 | 83.16 | 84.62 | 84.62 | 14,311 |
20 Apr 2022 | 83.01 | 84.57 | 82.72 | 83.24 | 83.24 | 19,100 |
19 Apr 2022 | 86.22 | 86.41 | 82.60 | 82.80 | 82.80 | 19,675 |
18 Apr 2022 | 87.00 | 87.46 | 85.50 | 86.42 | 86.42 | 11,194 |
14 Apr 2022 | 86.41 | 87.00 | 85.33 | 86.84 | 86.84 | 16,803 |
13 Apr 2022 | 85.44 | 86.75 | 84.61 | 86.68 | 86.68 | 17,812 |
12 Apr 2022 | 83.85 | 85.51 | 83.67 | 85.18 | 85.18 | 22,311 |
11 Apr 2022 | 84.45 | 84.61 | 81.98 | 83.21 | 83.21 | 18,110 |
08 Apr 2022 | 83.82 | 84.81 | 83.05 | 84.73 | 84.73 | 10,149 |
07 Apr 2022 | 83.64 | 84.23 | 82.30 | 83.84 | 83.84 | 23,063 |
06 Apr 2022 | 84.00 | 85.77 | 82.68 | 82.93 | 82.93 | 32,546 |
05 Apr 2022 | 85.61 | 86.20 | 83.36 | 84.86 | 84.86 | 23,007 |
04 Apr 2022 | 83.71 | 85.89 | 83.21 | 85.67 | 85.67 | 24,980 |
01 Apr 2022 | 82.00 | 83.95 | 80.69 | 83.79 | 83.79 | 28,547 |
31 Mar 2022 | 81.45 | 83.28 | 79.80 | 81.10 | 81.10 | 44,603 |
30 Mar 2022 | 80.47 | 81.81 | 79.70 | 81.74 | 81.74 | 17,981 |
29 Mar 2022 | 78.21 | 80.77 | 76.88 | 79.81 | 79.81 | 23,317 |
28 Mar 2022 | 81.20 | 81.74 | 77.91 | 79.83 | 79.83 | 20,156 |
25 Mar 2022 | 81.31 | 82.99 | 79.66 | 82.86 | 82.86 | 17,457 |
24 Mar 2022 | 83.27 | 84.16 | 80.97 | 81.65 | 81.65 | 18,600 |
23 Mar 2022 | 81.69 | 83.69 | 81.44 | 83.66 | 83.66 | 20,673 |
22 Mar 2022 | 82.60 | 83.18 | 80.98 | 81.93 | 81.93 | 17,261 |
21 Mar 2022 | 79.53 | 82.61 | 79.53 | 82.46 | 82.46 | 15,792 |
18 Mar 2022 | 79.17 | 80.51 | 78.67 | 79.80 | 79.80 | 11,449 |
17 Mar 2022 | 75.51 | 79.75 | 75.13 | 79.36 | 79.36 | 18,126 |
16 Mar 2022 | 76.55 | 77.83 | 75.11 | 75.50 | 75.50 | 17,571 |
15 Mar 2022 | 77.70 | 77.70 | 74.75 | 76.67 | 76.67 | 27,091 |
14 Mar 2022 | 80.05 | 80.80 | 76.64 | 77.59 | 77.59 | 20,079 |
11 Mar 2022 | 78.58 | 80.52 | 76.98 | 80.41 | 80.41 | 22,831 |
10 Mar 2022 | 78.41 | 80.26 | 76.01 | 77.80 | 77.80 | 34,362 |
09 Mar 2022 | 84.06 | 85.02 | 72.00 | 76.94 | 76.94 | 55,554 |
08 Mar 2022 | 85.48 | 87.25 | 80.75 | 83.28 | 83.28 | 47,909 |
07 Mar 2022 | 84.55 | 91.84 | 83.29 | 85.26 | 85.26 | 41,099 |
04 Mar 2022 | 80.45 | 85.04 | 80.05 | 84.93 | 84.93 | 46,867 |
03 Mar 2022 | 78.70 | 80.95 | 78.29 | 80.15 | 80.15 | 44,255 |
02 Mar 2022 | 77.50 | 79.86 | 76.50 | 79.54 | 79.54 | 47,334 |
01 Mar 2022 | 74.85 | 77.27 | 74.82 | 76.05 | 76.05 | 41,777 |
28 Feb 2022 | 75.50 | 77.92 | 74.51 | 74.75 | 74.75 | 41,777 |
25 Feb 2022 | 75.48 | 76.52 | 73.85 | 74.50 | 74.50 | 67,095 |
24 Feb 2022 | 76.61 | 80.77 | 74.31 | 75.22 | 75.22 | 67,095 |
23 Feb 2022 | 75.65 | 77.49 | 75.65 | 76.67 | 76.67 | 19,965 |
22 Feb 2022 | 74.95 | 77.61 | 74.12 | 75.88 | 75.88 | 25,813 |
18 Feb 2022 | 73.99 | 74.99 | 73.00 | 74.68 | 74.68 | 15,414 |
17 Feb 2022 | 73.92 | 74.56 | 72.99 | 74.14 | 74.14 | 15,414 |
16 Feb 2022 | 73.95 | 74.87 | 73.00 | 74.51 | 74.51 | 27,172 |
15 Feb 2022 | 75.55 | 75.63 | 73.10 | 73.79 | 73.79 | 18,883 |
14 Feb 2022 | 75.36 | 76.32 | 74.88 | 75.99 | 75.99 | 20,963 |
11 Feb 2022 | 74.45 | 76.24 | 73.86 | 75.60 | 75.60 | 28,635 |
10 Feb 2022 | 74.47 | 75.26 | 74.16 | 74.60 | 74.60 | 19,584 |
09 Feb 2022 | 73.67 | 74.73 | 73.04 | 74.47 | 74.47 | 17,767 |
08 Feb 2022 | 74.13 | 74.32 | 72.77 | 73.34 | 73.34 | 17,767 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |