Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 81.97 | 85.16 | 81.97 | 84.88 | 84.88 | 979,500 |
23 June 2022 | 80.60 | 81.61 | 80.17 | 81.46 | 81.46 | 587,000 |
22 June 2022 | 79.63 | 80.84 | 78.83 | 80.01 | 80.01 | 622,300 |
21 June 2022 | 79.27 | 81.07 | 78.83 | 80.14 | 80.14 | 889,500 |
17 June 2022 | 77.75 | 78.76 | 76.79 | 78.31 | 78.31 | 1,038,900 |
16 June 2022 | 78.32 | 79.02 | 76.82 | 77.22 | 77.22 | 1,309,400 |
15 June 2022 | 79.39 | 79.88 | 78.35 | 79.05 | 79.05 | 896,600 |
14 June 2022 | 79.07 | 81.08 | 78.21 | 78.69 | 78.69 | 868,000 |
13 June 2022 | 80.40 | 80.79 | 78.26 | 78.54 | 78.54 | 949,800 |
10 June 2022 | 83.76 | 83.93 | 81.75 | 81.81 | 81.81 | 556,300 |
09 June 2022 | 85.61 | 85.98 | 84.09 | 84.25 | 84.25 | 612,300 |
08 June 2022 | 85.86 | 86.28 | 85.42 | 85.50 | 85.50 | 373,400 |
07 June 2022 | 85.71 | 86.73 | 85.32 | 86.40 | 86.40 | 684,000 |
06 June 2022 | 86.87 | 87.30 | 86.03 | 86.54 | 86.54 | 365,800 |
03 June 2022 | 86.89 | 87.34 | 86.28 | 86.94 | 86.94 | 550,000 |
02 June 2022 | 87.54 | 87.54 | 85.67 | 87.10 | 87.10 | 593,700 |
01 June 2022 | 87.62 | 88.18 | 86.41 | 86.81 | 86.81 | 634,100 |
31 May 2022 | 86.23 | 87.13 | 85.03 | 86.89 | 86.89 | 857,100 |
27 May 2022 | 85.33 | 87.04 | 85.33 | 86.96 | 86.96 | 576,200 |
26 May 2022 | 85.45 | 86.30 | 84.70 | 84.98 | 84.98 | 607,100 |
25 May 2022 | 84.51 | 85.90 | 83.88 | 85.58 | 85.58 | 596,800 |
24 May 2022 | 83.67 | 84.77 | 82.57 | 84.62 | 84.62 | 575,400 |
23 May 2022 | 84.21 | 85.81 | 84.21 | 84.37 | 84.37 | 653,200 |
20 May 2022 | 83.60 | 84.38 | 82.65 | 84.05 | 84.05 | 825,000 |
19 May 2022 | 82.97 | 83.79 | 82.56 | 82.95 | 82.95 | 769,300 |
18 May 2022 | 84.67 | 85.00 | 83.06 | 83.45 | 83.45 | 691,700 |
17 May 2022 | 84.50 | 85.10 | 83.91 | 84.95 | 84.95 | 578,200 |
16 May 2022 | 82.25 | 83.67 | 81.99 | 83.33 | 83.33 | 856,900 |
13 May 2022 | 82.60 | 84.50 | 80.98 | 82.37 | 82.37 | 1,002,000 |
12 May 2022 | 79.66 | 82.93 | 76.97 | 82.93 | 82.93 | 1,697,400 |
11 May 2022 | 77.36 | 78.36 | 76.80 | 76.97 | 76.97 | 1,039,800 |
10 May 2022 | 78.57 | 78.82 | 77.07 | 77.94 | 77.94 | 982,600 |
09 May 2022 | 78.42 | 78.84 | 78.13 | 78.43 | 78.43 | 534,500 |
06 May 2022 | 78.90 | 79.40 | 78.06 | 79.08 | 79.08 | 663,400 |
05 May 2022 | 80.77 | 80.93 | 78.81 | 79.41 | 79.41 | 852,700 |
04 May 2022 | 79.15 | 81.18 | 79.15 | 81.18 | 81.18 | 959,200 |
03 May 2022 | 79.27 | 80.17 | 79.27 | 79.61 | 79.61 | 614,300 |
02 May 2022 | 79.97 | 80.25 | 78.01 | 79.15 | 79.15 | 476,700 |
29 Apr 2022 | 80.23 | 80.62 | 79.17 | 79.69 | 79.69 | 980,500 |
28 Apr 2022 | 80.59 | 81.20 | 80.20 | 80.57 | 80.57 | 588,200 |
27 Apr 2022 | 80.34 | 81.35 | 80.10 | 80.26 | 80.26 | 537,800 |
26 Apr 2022 | 81.90 | 81.90 | 80.13 | 80.17 | 80.17 | 458,600 |
25 Apr 2022 | 81.70 | 81.87 | 80.45 | 81.81 | 81.81 | 730,800 |
22 Apr 2022 | 83.18 | 83.50 | 81.76 | 81.80 | 81.80 | 627,900 |
21 Apr 2022 | 83.46 | 84.39 | 82.96 | 83.15 | 83.15 | 655,500 |
20 Apr 2022 | 83.14 | 83.90 | 82.80 | 83.13 | 83.13 | 570,600 |
19 Apr 2022 | 82.38 | 82.93 | 81.32 | 82.39 | 82.39 | 414,800 |
18 Apr 2022 | 82.56 | 83.32 | 82.16 | 82.37 | 82.37 | 323,800 |
14 Apr 2022 | 82.88 | 83.16 | 82.49 | 82.72 | 82.72 | 382,900 |
13 Apr 2022 | 82.42 | 82.99 | 82.03 | 82.75 | 82.75 | 324,200 |
12 Apr 2022 | 82.72 | 83.77 | 82.49 | 82.50 | 82.50 | 574,600 |
11 Apr 2022 | 82.98 | 83.49 | 82.55 | 82.89 | 82.89 | 456,900 |
08 Apr 2022 | 82.96 | 83.50 | 82.15 | 83.02 | 83.02 | 519,200 |
07 Apr 2022 | 82.42 | 83.10 | 82.00 | 82.83 | 82.83 | 1,062,700 |
06 Apr 2022 | 82.27 | 82.90 | 82.10 | 82.39 | 82.39 | 482,100 |
05 Apr 2022 | 83.12 | 83.76 | 82.25 | 82.54 | 82.54 | 825,800 |
04 Apr 2022 | 83.16 | 83.18 | 82.44 | 83.11 | 83.11 | 574,300 |
01 Apr 2022 | 82.44 | 83.46 | 81.90 | 83.46 | 83.46 | 562,700 |
31 Mar 2022 | 82.86 | 83.82 | 82.12 | 82.21 | 82.21 | 538,200 |
30 Mar 2022 | 83.54 | 83.97 | 82.40 | 82.88 | 82.88 | 528,500 |
30 Mar 2022 | 0.395 Dividend | |||||
29 Mar 2022 | 82.16 | 83.98 | 82.05 | 83.93 | 83.53 | 652,100 |
28 Mar 2022 | 81.66 | 82.04 | 81.28 | 82.00 | 81.61 | 268,400 |
25 Mar 2022 | 81.47 | 81.94 | 81.15 | 81.90 | 81.51 | 354,900 |
24 Mar 2022 | 80.67 | 81.50 | 80.32 | 81.27 | 80.89 | 382,600 |
23 Mar 2022 | 81.35 | 81.35 | 80.08 | 80.30 | 79.92 | 550,700 |
22 Mar 2022 | 82.62 | 82.62 | 81.22 | 81.44 | 81.06 | 629,800 |
21 Mar 2022 | 81.79 | 82.45 | 81.07 | 81.73 | 81.35 | 551,700 |
18 Mar 2022 | 80.89 | 81.72 | 80.16 | 81.69 | 81.31 | 1,415,400 |
17 Mar 2022 | 80.68 | 81.48 | 80.36 | 81.31 | 80.93 | 383,400 |
16 Mar 2022 | 78.99 | 80.87 | 78.99 | 80.82 | 80.44 | 785,800 |
15 Mar 2022 | 79.60 | 79.96 | 78.63 | 78.94 | 78.57 | 576,800 |
14 Mar 2022 | 79.22 | 79.78 | 78.99 | 79.31 | 78.94 | 611,500 |
11 Mar 2022 | 79.98 | 80.21 | 78.87 | 78.93 | 78.56 | 493,700 |
10 Mar 2022 | 79.04 | 79.99 | 78.20 | 79.85 | 79.47 | 545,700 |
09 Mar 2022 | 79.72 | 79.79 | 78.68 | 79.43 | 79.06 | 648,200 |
08 Mar 2022 | 80.34 | 80.35 | 78.18 | 78.53 | 78.16 | 789,500 |
07 Mar 2022 | 81.35 | 82.17 | 80.40 | 80.44 | 80.06 | 797,100 |
04 Mar 2022 | 79.95 | 81.90 | 79.66 | 81.88 | 81.49 | 697,600 |
03 Mar 2022 | 80.00 | 80.71 | 79.55 | 80.57 | 80.19 | 476,000 |
02 Mar 2022 | 78.65 | 80.66 | 78.50 | 80.45 | 80.07 | 455,000 |
01 Mar 2022 | 78.31 | 79.24 | 78.00 | 78.39 | 78.02 | 655,300 |
28 Feb 2022 | 77.96 | 78.97 | 77.75 | 78.70 | 78.33 | 696,900 |
25 Feb 2022 | 77.59 | 79.25 | 77.12 | 78.94 | 78.57 | 551,800 |
24 Feb 2022 | 75.95 | 77.63 | 75.19 | 77.55 | 77.19 | 842,300 |
23 Feb 2022 | 78.05 | 78.65 | 76.92 | 76.96 | 76.60 | 585,600 |
22 Feb 2022 | 78.84 | 79.56 | 77.74 | 77.92 | 77.55 | 889,200 |
18 Feb 2022 | 79.70 | 80.57 | 78.94 | 79.57 | 79.20 | 565,700 |
17 Feb 2022 | 79.11 | 80.18 | 78.83 | 79.76 | 79.38 | 584,700 |
16 Feb 2022 | 79.03 | 80.13 | 78.75 | 79.73 | 79.35 | 494,800 |
15 Feb 2022 | 80.07 | 80.50 | 78.91 | 78.99 | 78.62 | 1,174,300 |
14 Feb 2022 | 79.04 | 79.97 | 78.66 | 79.71 | 79.33 | 705,800 |
11 Feb 2022 | 79.71 | 79.98 | 78.99 | 79.32 | 78.95 | 381,100 |
10 Feb 2022 | 79.45 | 80.41 | 79.41 | 79.63 | 79.26 | 549,700 |
09 Feb 2022 | 78.83 | 80.48 | 78.43 | 80.02 | 79.64 | 697,000 |
08 Feb 2022 | 77.71 | 78.76 | 77.66 | 78.20 | 77.83 | 1,141,600 |
07 Feb 2022 | 76.81 | 78.58 | 76.69 | 77.87 | 77.50 | 767,100 |
04 Feb 2022 | 76.80 | 78.22 | 76.80 | 77.17 | 76.81 | 936,600 |
03 Feb 2022 | 76.09 | 77.65 | 75.70 | 77.08 | 76.72 | 748,900 |
02 Feb 2022 | 78.58 | 79.73 | 77.39 | 78.00 | 77.63 | 1,118,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |