Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2022 | 166.1290 | 166.4010 | 165.7000 | 166.0800 | 166.0800 | - |
27 June 2022 | 165.8730 | 166.4740 | 165.1470 | 165.8730 | 165.8730 | - |
24 June 2022 | 165.2840 | 166.2930 | 164.8580 | 165.2840 | 165.2840 | - |
23 June 2022 | 166.5840 | 166.8780 | 164.7580 | 166.5840 | 166.5840 | - |
22 June 2022 | 167.1020 | 167.3030 | 165.8010 | 167.1020 | 167.1020 | - |
21 June 2022 | 165.4880 | 167.3750 | 165.3900 | 165.4880 | 165.4880 | - |
20 June 2022 | 165.4010 | 165.6250 | 164.5030 | 165.4010 | 165.4010 | - |
17 June 2022 | 163.5850 | 166.1570 | 163.0520 | 163.5850 | 163.5850 | - |
16 June 2022 | 163.2400 | 163.7510 | 160.1560 | 163.2400 | 163.2400 | - |
15 June 2022 | 162.4960 | 163.0760 | 161.7290 | 162.4960 | 162.4960 | - |
14 June 2022 | 162.9800 | 164.2480 | 161.3560 | 162.9800 | 162.9800 | - |
13 June 2022 | 165.4650 | 166.0020 | 162.2940 | 165.4650 | 165.4650 | - |
10 June 2022 | 167.8990 | 167.8680 | 165.1770 | 167.8990 | 167.8990 | - |
09 June 2022 | 168.5630 | 168.7170 | 166.7400 | 168.5630 | 168.5630 | - |
08 June 2022 | 167.2020 | 168.4870 | 166.9700 | 167.2020 | 167.2020 | - |
07 June 2022 | 165.5190 | 166.9110 | 165.3150 | 165.5190 | 165.5190 | - |
06 June 2022 | 163.2680 | 165.0370 | 162.9350 | 163.2680 | 163.2680 | - |
03 June 2022 | 163.4130 | 164.0490 | 163.0600 | 163.4130 | 163.4130 | - |
02 June 2022 | 162.3950 | 163.1260 | 162.1060 | 162.3950 | 162.3950 | - |
01 June 2022 | 162.2650 | 163.3250 | 161.9950 | 162.2650 | 162.2650 | - |
31 May 2022 | 161.5950 | 162.3300 | 160.9730 | 161.5950 | 161.5950 | - |
30 May 2022 | 160.7230 | 161.5150 | 160.3330 | 160.7230 | 160.7230 | - |
27 May 2022 | 160.2690 | 160.5940 | 159.8100 | 160.2690 | 160.2690 | - |
26 May 2022 | 160.0080 | 160.7720 | 159.0214 | 160.0080 | 160.0080 | - |
25 May 2022 | 158.9700 | 159.8220 | 158.3990 | 158.9700 | 158.9700 | - |
24 May 2022 | 160.6400 | 160.8350 | 158.0520 | 160.6400 | 160.6400 | - |
23 May 2022 | 159.9150 | 160.7800 | 159.4170 | 159.9150 | 159.9150 | - |
20 May 2022 | 159.2790 | 160.1780 | 158.7290 | 159.2790 | 159.2790 | - |
19 May 2022 | 157.8700 | 159.8950 | 157.9060 | 157.8700 | 157.8700 | - |
18 May 2022 | 161.5900 | 161.6970 | 158.9380 | 161.5900 | 161.5900 | - |
17 May 2022 | 158.8800 | 161.8290 | 158.8630 | 158.8800 | 158.8800 | - |
16 May 2022 | 158.6430 | 159.2170 | 157.4830 | 158.6430 | 158.6430 | - |
13 May 2022 | 156.9080 | 158.2510 | 156.6530 | 156.9080 | 156.9080 | - |
12 May 2022 | 158.8160 | 159.0340 | 155.6740 | 158.8160 | 158.8160 | - |
11 May 2022 | 160.4210 | 161.2600 | 160.0050 | 160.4210 | 160.4210 | - |
10 May 2022 | 160.8420 | 161.4840 | 160.0590 | 160.8420 | 160.8420 | - |
09 May 2022 | 161.1530 | 162.1780 | 160.1870 | 161.1530 | 161.1530 | - |
06 May 2022 | 161.1010 | 161.5740 | 160.3400 | 161.1010 | 161.1010 | - |
05 May 2022 | 163.0230 | 163.1180 | 160.4910 | 163.0230 | 163.0230 | - |
04 May 2022 | 162.6360 | 162.8420 | 162.2340 | 162.6360 | 162.6360 | - |
03 May 2022 | 162.5750 | 163.3950 | 162.4900 | 162.5750 | 162.5750 | - |
02 May 2022 | 163.4460 | 163.7980 | 162.7540 | 163.4460 | 163.4460 | - |
29 Apr 2022 | 163.0050 | 163.9670 | 162.5220 | 163.0050 | 163.0050 | - |
28 Apr 2022 | 161.0170 | 164.2210 | 160.8750 | 161.0170 | 161.0170 | - |
27 Apr 2022 | 160.1360 | 161.2170 | 160.0800 | 160.1360 | 160.1360 | - |
26 Apr 2022 | 162.7310 | 163.5700 | 160.4520 | 162.7310 | 162.7310 | - |
25 Apr 2022 | 164.9950 | 165.1140 | 162.0690 | 164.9950 | 164.9950 | - |
22 Apr 2022 | 167.2330 | 167.5500 | 164.8210 | 167.2330 | 167.2330 | - |
21 Apr 2022 | 167.2460 | 167.8950 | 166.9810 | 167.2460 | 167.2460 | - |
20 Apr 2022 | 168.2840 | 168.3880 | 166.4600 | 168.2840 | 168.2840 | - |
19 Apr 2022 | 165.3100 | 167.4440 | 165.3200 | 165.3100 | 165.3100 | - |
18 Apr 2022 | 165.3170 | 165.3600 | 164.6300 | 165.3170 | 165.3170 | - |
15 Apr 2022 | 164.8470 | 165.3679 | 164.6530 | 164.8470 | 164.8470 | - |
14 Apr 2022 | 164.4680 | 164.7810 | 164.0230 | 164.4680 | 164.4680 | - |
13 Apr 2022 | 163.0570 | 164.2000 | 163.0050 | 163.0570 | 163.0570 | - |
12 Apr 2022 | 163.3900 | 163.6060 | 162.9190 | 163.3900 | 163.3900 | - |
11 Apr 2022 | 162.0860 | 163.8410 | 161.9210 | 162.0860 | 162.0860 | - |
08 Apr 2022 | 162.1720 | 162.2240 | 161.6580 | 162.1720 | 162.1720 | - |
07 Apr 2022 | 161.6890 | 162.2460 | 161.4490 | 161.6890 | 161.6890 | - |
06 Apr 2022 | 161.6960 | 162.2440 | 161.6090 | 161.6960 | 161.6960 | - |
05 Apr 2022 | 161.0100 | 161.9430 | 160.5450 | 161.0100 | 161.0100 | - |
04 Apr 2022 | 160.6510 | 161.2640 | 160.2870 | 160.6510 | 160.6510 | - |
01 Apr 2022 | 160.0580 | 161.1440 | 160.0030 | 160.0580 | 160.0580 | - |
31 Mar 2022 | 160.2630 | 160.7990 | 159.4770 | 160.2630 | 160.2630 | - |
30 Mar 2022 | 161.1980 | 161.0950 | 159.0490 | 161.1980 | 161.1980 | - |
29 Mar 2022 | 162.0120 | 162.5480 | 160.4120 | 162.0120 | 162.0120 | - |
28 Mar 2022 | 161.0600 | 164.5880 | 160.7770 | 161.0600 | 161.0600 | - |
25 Mar 2022 | 161.4120 | 161.4120 | 159.8820 | 161.4170 | 161.4170 | - |
24 Mar 2022 | 159.9570 | 160.9980 | 159.5940 | 159.9380 | 159.9380 | - |
23 Mar 2022 | 160.8990 | 161.0790 | 159.0570 | 160.9580 | 160.9580 | - |
22 Mar 2022 | 157.4590 | 160.1500 | 157.4590 | 157.4770 | 157.4770 | - |
21 Mar 2022 | 156.9400 | 157.3830 | 156.3770 | 156.9370 | 156.9370 | - |
18 Mar 2022 | 155.9170 | 156.9980 | 155.9160 | 155.8890 | 155.8890 | - |
17 Mar 2022 | 156.1990 | 156.6940 | 155.4690 | 156.1710 | 156.1710 | - |
16 Mar 2022 | 154.3050 | 155.3490 | 154.2390 | 154.3030 | 154.3030 | - |
15 Mar 2022 | 153.8040 | 154.6840 | 153.2830 | 153.7680 | 153.7680 | - |
14 Mar 2022 | 153.3250 | 154.1820 | 153.1900 | 153.3650 | 153.3650 | - |
11 Mar 2022 | 152.1890 | 153.3950 | 152.0110 | 152.2090 | 152.2090 | - |
10 Mar 2022 | 152.8430 | 152.9820 | 152.0800 | 152.8160 | 152.8160 | - |
09 Mar 2022 | 151.6330 | 152.7100 | 151.6090 | 151.5720 | 151.5720 | - |
08 Mar 2022 | 151.2720 | 151.8640 | 151.0040 | 151.2700 | 151.2700 | - |
07 Mar 2022 | 151.8420 | 152.1980 | 151.2080 | 151.8590 | 151.8590 | - |
04 Mar 2022 | 154.1320 | 154.1890 | 151.4730 | 154.1560 | 154.1560 | - |
03 Mar 2022 | 154.7080 | 155.2060 | 154.0410 | 154.7330 | 154.7330 | - |
02 Mar 2022 | 153.0690 | 154.5250 | 152.8200 | 153.1270 | 153.1270 | - |
01 Mar 2022 | 154.4590 | 154.6720 | 152.8970 | 154.4560 | 154.4560 | - |
28 Feb 2022 | 154.5190 | 154.9700 | 154.0980 | 154.5520 | 154.5520 | - |
25 Feb 2022 | 154.4980 | 155.1620 | 154.1610 | 154.5240 | 154.5240 | - |
24 Feb 2022 | 155.6430 | 155.8540 | 153.3990 | 155.6130 | 155.6130 | - |
23 Feb 2022 | 156.4150 | 156.7650 | 155.8990 | 156.3920 | 156.3920 | - |
22 Feb 2022 | 155.7640 | 156.4950 | 155.5940 | 155.7720 | 155.7720 | - |
21 Feb 2022 | 156.2420 | 156.7280 | 156.1230 | 156.2480 | 156.2480 | - |
18 Feb 2022 | 156.3650 | 157.1730 | 156.2120 | 156.4000 | 156.4000 | - |
17 Feb 2022 | 156.7070 | 156.9790 | 156.1070 | 156.7400 | 156.7400 | - |
16 Feb 2022 | 156.5740 | 157.0690 | 156.3710 | 156.5510 | 156.5510 | - |
15 Feb 2022 | 156.3470 | 156.8120 | 155.9750 | 156.3370 | 156.3370 | - |
14 Feb 2022 | 156.7990 | 156.7990 | 155.3300 | 156.8280 | 156.8280 | - |
11 Feb 2022 | 157.2320 | 157.6670 | 156.7230 | 157.2340 | 157.2340 | - |
10 Feb 2022 | 156.4310 | 158.0390 | 156.2500 | 156.4260 | 156.4260 | - |
09 Feb 2022 | 156.5060 | 156.8400 | 156.2870 | 156.4930 | 156.4930 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |