Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 76.63 | 78.84 | 76.50 | 78.58 | 78.58 | 2,320 |
24 June 2022 | 74.56 | 78.14 | 74.56 | 77.30 | 77.30 | 4,469 |
23 June 2022 | 77.05 | 77.80 | 74.92 | 75.38 | 75.38 | 4,469 |
22 June 2022 | 78.86 | 78.86 | 76.71 | 78.22 | 78.22 | 5,504 |
21 June 2022 | 79.50 | 80.85 | 79.34 | 79.71 | 79.71 | 4,557 |
20 June 2022 | 79.50 | 80.69 | 79.50 | 80.17 | 80.17 | 5,646 |
17 June 2022 | 81.73 | 82.47 | 79.61 | 79.73 | 79.73 | 5,646 |
16 June 2022 | 81.40 | 82.87 | 81.03 | 82.61 | 82.61 | 5,011 |
15 June 2022 | 81.80 | 82.12 | 81.00 | 81.47 | 81.47 | 4,092 |
14 June 2022 | 83.19 | 83.60 | 81.23 | 81.97 | 81.97 | 6,455 |
13 June 2022 | 81.48 | 83.24 | 81.13 | 83.00 | 83.00 | 5,681 |
10 June 2022 | 83.04 | 83.04 | 81.05 | 82.33 | 82.33 | 4,107 |
09 June 2022 | 82.49 | 83.00 | 82.00 | 82.90 | 82.90 | 5,958 |
08 June 2022 | 81.37 | 82.45 | 81.37 | 82.08 | 82.08 | 4,221 |
07 June 2022 | 80.80 | 81.45 | 80.25 | 81.00 | 81.00 | 5,007 |
06 June 2022 | 79.85 | 80.45 | 79.02 | 79.07 | 79.07 | 2,702 |
03 June 2022 | 78.54 | 80.05 | 78.54 | 79.42 | 79.42 | 3,412 |
02 June 2022 | 78.55 | 79.98 | 78.00 | 79.42 | 79.42 | 4,193 |
01 June 2022 | 78.90 | 79.44 | 78.53 | 78.61 | 78.61 | 3,540 |
31 May 2022 | 79.00 | 79.60 | 77.76 | 78.22 | 78.22 | 4,645 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 78.69 | 78.95 | 78.12 | 78.84 | 78.84 | 1,980 |
26 May 2022 | 78.39 | 79.00 | 78.39 | 78.75 | 78.75 | 3,378 |
25 May 2022 | 78.29 | 78.50 | 78.09 | 78.33 | 78.33 | 1,890 |
24 May 2022 | 77.37 | 78.47 | 77.37 | 77.94 | 77.94 | 2,169 |
23 May 2022 | 76.90 | 77.63 | 76.86 | 77.63 | 77.63 | 2,943 |
20 May 2022 | 76.23 | 77.01 | 76.23 | 76.59 | 76.59 | 1,662 |
19 May 2022 | 76.49 | 77.12 | 76.05 | 77.05 | 77.05 | 10,340 |
18 May 2022 | 77.28 | 78.35 | 75.98 | 76.23 | 76.23 | 4,960 |
17 May 2022 | 77.08 | 77.90 | 76.98 | 77.48 | 77.48 | 4,272 |
16 May 2022 | 77.45 | 77.89 | 76.27 | 77.34 | 77.34 | 2,156 |
13 May 2022 | 77.10 | 77.24 | 76.72 | 77.16 | 77.16 | 4,077 |
12 May 2022 | 76.85 | 76.90 | 76.03 | 76.75 | 76.75 | 2,609 |
11 May 2022 | 73.80 | 77.28 | 73.80 | 77.14 | 77.14 | 3,009 |
10 May 2022 | 74.39 | 75.43 | 73.67 | 73.79 | 73.79 | 3,688 |
09 May 2022 | 76.58 | 77.00 | 73.41 | 74.17 | 74.17 | 2,502 |
06 May 2022 | 76.56 | 77.16 | 76.20 | 76.72 | 76.72 | 3,042 |
05 May 2022 | 76.45 | 77.37 | 75.66 | 76.59 | 76.59 | 3,146 |
04 May 2022 | 75.13 | 76.52 | 75.13 | 76.27 | 76.27 | 1,866 |
03 May 2022 | 74.75 | 74.75 | 73.80 | 74.29 | 74.29 | 1,156 |
02 May 2022 | 74.00 | 74.80 | 73.24 | 74.27 | 74.27 | 2,891 |
29 Apr 2022 | 74.25 | 75.52 | 73.74 | 73.91 | 73.91 | 3,030 |
28 Apr 2022 | 74.40 | 74.77 | 73.82 | 74.57 | 74.57 | 3,233 |
27 Apr 2022 | 74.77 | 75.35 | 74.14 | 74.46 | 74.46 | 2,271 |
26 Apr 2022 | 75.24 | 75.65 | 74.59 | 74.80 | 74.80 | 4,883 |
25 Apr 2022 | 75.02 | 75.06 | 73.40 | 74.52 | 74.52 | 2,584 |
22 Apr 2022 | 76.99 | 76.99 | 75.00 | 75.55 | 75.55 | 1,307 |
21 Apr 2022 | 76.30 | 78.12 | 76.30 | 77.42 | 77.42 | 2,638 |
20 Apr 2022 | 76.44 | 77.80 | 75.99 | 76.15 | 76.15 | 3,554 |
19 Apr 2022 | 78.16 | 78.24 | 75.97 | 76.02 | 76.02 | 3,450 |
18 Apr 2022 | 79.37 | 79.37 | 77.88 | 78.49 | 78.49 | 1,781 |
14 Apr 2022 | 79.02 | 79.19 | 78.40 | 79.02 | 79.02 | 4,122 |
13 Apr 2022 | 78.61 | 79.51 | 78.30 | 79.48 | 79.48 | 4,027 |
12 Apr 2022 | 78.04 | 79.05 | 78.04 | 78.69 | 78.69 | 4,532 |
11 Apr 2022 | 78.61 | 78.68 | 76.94 | 77.79 | 77.79 | 2,693 |
08 Apr 2022 | 78.50 | 78.82 | 77.85 | 78.82 | 78.82 | 1,629 |
07 Apr 2022 | 77.60 | 78.59 | 77.21 | 78.51 | 78.51 | 3,873 |
06 Apr 2022 | 77.53 | 79.78 | 77.36 | 77.51 | 77.51 | 6,706 |
05 Apr 2022 | 79.79 | 80.08 | 77.42 | 78.90 | 78.90 | 7,593 |
04 Apr 2022 | 78.34 | 80.20 | 78.34 | 79.81 | 79.81 | 6,155 |
01 Apr 2022 | 75.82 | 78.85 | 75.39 | 78.77 | 78.77 | 5,758 |
31 Mar 2022 | 74.39 | 77.39 | 74.00 | 75.58 | 75.58 | 9,265 |
30 Mar 2022 | 74.32 | 75.45 | 74.32 | 75.39 | 75.39 | 2,024 |
29 Mar 2022 | 73.82 | 75.32 | 72.00 | 74.41 | 74.41 | 2,673 |
28 Mar 2022 | 74.98 | 75.46 | 73.42 | 74.56 | 74.56 | 1,624 |
25 Mar 2022 | 74.95 | 76.33 | 73.85 | 76.28 | 76.28 | 3,031 |
24 Mar 2022 | 76.75 | 77.26 | 74.60 | 75.18 | 75.18 | 3,094 |
23 Mar 2022 | 76.14 | 76.96 | 76.14 | 76.96 | 76.96 | 3,178 |
22 Mar 2022 | 76.50 | 76.50 | 75.00 | 75.99 | 75.99 | 2,395 |
21 Mar 2022 | 75.30 | 76.35 | 75.30 | 76.24 | 76.24 | 2,315 |
18 Mar 2022 | 74.80 | 74.87 | 73.70 | 74.21 | 74.21 | 2,032 |
17 Mar 2022 | 71.47 | 74.55 | 71.47 | 74.18 | 74.18 | 4,477 |
16 Mar 2022 | 72.26 | 73.41 | 71.13 | 71.47 | 71.47 | 2,034 |
15 Mar 2022 | 71.97 | 73.33 | 70.60 | 72.83 | 72.83 | 4,139 |
14 Mar 2022 | 74.23 | 74.23 | 71.60 | 72.49 | 72.49 | 4,350 |
11 Mar 2022 | 74.00 | 74.60 | 73.17 | 74.60 | 74.60 | 5,361 |
10 Mar 2022 | 72.10 | 75.02 | 71.12 | 72.48 | 72.48 | 11,452 |
09 Mar 2022 | 76.70 | 77.00 | 68.55 | 72.00 | 72.00 | 7,543 |
08 Mar 2022 | 78.12 | 79.30 | 73.75 | 75.33 | 75.33 | 9,465 |
07 Mar 2022 | 78.20 | 81.70 | 76.90 | 77.92 | 77.92 | 8,530 |
04 Mar 2022 | 75.88 | 78.50 | 75.59 | 78.42 | 78.42 | 10,172 |
03 Mar 2022 | 73.82 | 75.82 | 73.57 | 75.45 | 75.45 | 9,000 |
02 Mar 2022 | 72.61 | 75.02 | 72.49 | 74.88 | 74.88 | 6,670 |
01 Mar 2022 | 71.25 | 72.41 | 70.87 | 71.82 | 71.82 | 8,935 |
28 Feb 2022 | 72.50 | 73.10 | 70.13 | 70.29 | 70.29 | 8,935 |
25 Feb 2022 | 72.32 | 72.47 | 69.93 | 70.58 | 70.58 | 9,919 |
24 Feb 2022 | 72.96 | 76.48 | 70.87 | 71.67 | 71.67 | 9,919 |
23 Feb 2022 | 72.28 | 73.59 | 72.10 | 73.16 | 73.16 | 2,862 |
22 Feb 2022 | 71.28 | 73.73 | 71.28 | 72.28 | 72.28 | 3,682 |
18 Feb 2022 | 70.21 | 71.17 | 69.85 | 71.13 | 71.13 | 2,493 |
17 Feb 2022 | 70.50 | 70.86 | 69.88 | 70.76 | 70.76 | 2,493 |
16 Feb 2022 | 70.40 | 71.13 | 69.66 | 70.84 | 70.84 | 3,752 |
15 Feb 2022 | 71.60 | 71.60 | 69.59 | 70.27 | 70.27 | 3,501 |
14 Feb 2022 | 72.14 | 72.42 | 71.19 | 72.12 | 72.12 | 3,745 |
11 Feb 2022 | 70.91 | 71.99 | 70.75 | 71.90 | 71.90 | 5,295 |
10 Feb 2022 | 70.81 | 71.54 | 70.67 | 71.21 | 71.21 | 2,676 |
09 Feb 2022 | 69.95 | 70.98 | 69.81 | 70.87 | 70.87 | 3,429 |
08 Feb 2022 | 70.06 | 70.26 | 69.12 | 69.58 | 69.58 | 3,429 |
07 Feb 2022 | 69.86 | 70.27 | 69.80 | 70.08 | 70.08 | 4,919 |
04 Feb 2022 | 68.85 | 69.81 | 68.85 | 69.60 | 69.60 | 2,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |