Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 69.23 | 70.33 | 68.71 | 70.27 | 70.27 | 1,251,300 |
28 June 2022 | 71.00 | 71.71 | 69.04 | 69.11 | 69.11 | 947,600 |
27 June 2022 | 71.60 | 71.87 | 69.86 | 71.12 | 71.12 | 730,900 |
24 June 2022 | 68.58 | 71.08 | 68.49 | 70.97 | 70.97 | 1,445,100 |
23 June 2022 | 67.11 | 68.13 | 66.44 | 67.76 | 67.76 | 1,084,500 |
22 June 2022 | 65.36 | 67.10 | 65.19 | 66.19 | 66.19 | 1,124,700 |
21 June 2022 | 66.81 | 68.42 | 66.43 | 66.55 | 66.55 | 1,238,400 |
17 June 2022 | 65.51 | 66.47 | 64.81 | 65.97 | 65.97 | 1,715,700 |
16 June 2022 | 67.08 | 67.34 | 64.94 | 65.31 | 65.31 | 1,378,600 |
15 June 2022 | 67.13 | 69.10 | 67.01 | 68.39 | 68.39 | 1,041,800 |
14 June 2022 | 67.40 | 68.68 | 65.76 | 66.36 | 66.36 | 1,533,200 |
13 June 2022 | 68.48 | 70.06 | 67.47 | 67.91 | 67.91 | 1,932,100 |
10 June 2022 | 71.73 | 72.36 | 70.48 | 70.76 | 70.76 | 986,800 |
09 June 2022 | 73.40 | 74.00 | 72.53 | 72.57 | 72.57 | 764,500 |
08 June 2022 | 74.00 | 74.75 | 73.72 | 73.90 | 73.90 | 870,600 |
07 June 2022 | 71.84 | 74.24 | 71.59 | 74.09 | 74.09 | 931,800 |
06 June 2022 | 73.24 | 73.97 | 72.64 | 72.68 | 72.68 | 623,200 |
03 June 2022 | 72.99 | 73.86 | 72.54 | 72.73 | 72.73 | 574,200 |
02 June 2022 | 72.64 | 74.46 | 72.52 | 74.18 | 74.18 | 852,400 |
01 June 2022 | 75.43 | 76.85 | 72.02 | 72.83 | 72.83 | 1,291,100 |
31 May 2022 | 74.74 | 76.18 | 74.27 | 75.05 | 75.05 | 3,439,700 |
27 May 2022 | 74.49 | 76.30 | 74.32 | 75.20 | 75.20 | 1,292,300 |
26 May 2022 | 70.74 | 73.68 | 70.63 | 73.60 | 73.60 | 2,019,600 |
25 May 2022 | 68.86 | 71.18 | 68.32 | 70.75 | 70.75 | 1,840,700 |
24 May 2022 | 70.72 | 71.36 | 68.31 | 68.99 | 68.99 | 1,730,800 |
23 May 2022 | 71.92 | 72.37 | 70.86 | 72.23 | 72.23 | 1,462,700 |
20 May 2022 | 72.00 | 72.08 | 69.78 | 71.23 | 71.23 | 1,337,200 |
19 May 2022 | 69.86 | 71.78 | 69.80 | 70.80 | 70.80 | 2,457,900 |
18 May 2022 | 72.03 | 73.09 | 69.75 | 70.03 | 70.03 | 1,325,000 |
17 May 2022 | 72.95 | 73.68 | 71.73 | 73.17 | 73.17 | 1,355,300 |
16 May 2022 | 71.73 | 72.82 | 71.27 | 71.60 | 71.60 | 2,017,300 |
13 May 2022 | 70.43 | 72.07 | 69.69 | 71.98 | 71.98 | 1,807,900 |
12 May 2022 | 68.83 | 69.25 | 66.43 | 69.10 | 69.10 | 3,576,800 |
11 May 2022 | 70.23 | 72.25 | 69.04 | 69.50 | 69.50 | 2,423,800 |
10 May 2022 | 70.97 | 72.76 | 68.96 | 70.74 | 70.74 | 2,824,600 |
09 May 2022 | 75.59 | 76.11 | 69.70 | 69.89 | 69.89 | 1,942,200 |
06 May 2022 | 77.38 | 78.77 | 75.53 | 76.98 | 76.98 | 1,918,400 |
05 May 2022 | 81.02 | 81.68 | 77.01 | 78.30 | 78.30 | 2,424,700 |
04 May 2022 | 81.46 | 82.54 | 79.45 | 82.12 | 82.12 | 2,159,200 |
03 May 2022 | 81.14 | 82.02 | 80.44 | 81.74 | 81.74 | 1,421,400 |
02 May 2022 | 80.27 | 81.82 | 79.76 | 81.70 | 81.70 | 2,373,000 |
29 Apr 2022 | 85.72 | 86.71 | 80.56 | 80.81 | 80.81 | 2,753,700 |
28 Apr 2022 | 86.38 | 87.92 | 85.14 | 87.33 | 87.33 | 1,273,200 |
27 Apr 2022 | 85.56 | 87.03 | 84.80 | 85.18 | 85.18 | 2,020,400 |
26 Apr 2022 | 86.69 | 86.77 | 84.92 | 85.42 | 85.42 | 1,653,400 |
25 Apr 2022 | 85.34 | 87.68 | 84.55 | 87.41 | 87.41 | 1,704,500 |
22 Apr 2022 | 85.22 | 85.42 | 83.30 | 83.67 | 83.67 | 1,191,800 |
21 Apr 2022 | 87.00 | 87.89 | 85.00 | 85.51 | 85.51 | 1,082,300 |
20 Apr 2022 | 86.92 | 87.50 | 85.81 | 86.79 | 86.79 | 862,800 |
19 Apr 2022 | 85.83 | 87.67 | 85.07 | 86.80 | 86.80 | 875,200 |
18 Apr 2022 | 86.33 | 86.90 | 85.31 | 85.82 | 85.82 | 928,800 |
14 Apr 2022 | 87.24 | 88.32 | 86.41 | 86.44 | 86.44 | 1,304,600 |
13 Apr 2022 | 82.49 | 87.29 | 82.49 | 86.47 | 86.47 | 1,946,900 |
12 Apr 2022 | 83.01 | 83.69 | 82.30 | 82.49 | 82.49 | 1,403,500 |
11 Apr 2022 | 81.59 | 83.11 | 81.00 | 81.90 | 81.90 | 1,452,200 |
08 Apr 2022 | 82.30 | 84.19 | 82.18 | 82.38 | 82.38 | 1,932,300 |
07 Apr 2022 | 83.04 | 83.87 | 81.92 | 82.91 | 82.91 | 1,860,600 |
06 Apr 2022 | 84.11 | 85.15 | 82.79 | 83.56 | 83.56 | 1,962,000 |
05 Apr 2022 | 87.05 | 87.89 | 85.56 | 85.72 | 85.72 | 2,120,800 |
04 Apr 2022 | 85.41 | 87.63 | 84.81 | 87.32 | 87.32 | 1,491,000 |
01 Apr 2022 | 84.11 | 85.33 | 83.89 | 84.70 | 84.70 | 1,114,600 |
31 Mar 2022 | 84.84 | 85.62 | 83.67 | 83.70 | 83.70 | 1,239,700 |
30 Mar 2022 | 84.16 | 86.15 | 84.16 | 84.79 | 84.79 | 996,000 |
29 Mar 2022 | 85.43 | 86.42 | 84.75 | 85.25 | 85.25 | 1,955,100 |
28 Mar 2022 | 84.26 | 85.05 | 83.04 | 84.46 | 84.46 | 1,180,000 |
25 Mar 2022 | 83.51 | 84.70 | 82.67 | 84.51 | 84.51 | 1,193,200 |
24 Mar 2022 | 82.46 | 83.84 | 81.63 | 83.49 | 83.49 | 1,251,900 |
23 Mar 2022 | 82.25 | 82.75 | 81.03 | 82.13 | 82.13 | 1,268,300 |
22 Mar 2022 | 81.32 | 83.94 | 81.01 | 82.77 | 82.77 | 1,255,100 |
21 Mar 2022 | 81.06 | 83.00 | 80.57 | 81.52 | 81.52 | 1,347,200 |
18 Mar 2022 | 78.00 | 81.92 | 77.45 | 81.90 | 81.90 | 2,430,000 |
17 Mar 2022 | 77.00 | 77.54 | 75.70 | 77.42 | 77.42 | 2,323,100 |
16 Mar 2022 | 77.36 | 78.12 | 74.61 | 77.29 | 77.29 | 2,741,400 |
15 Mar 2022 | 78.81 | 80.20 | 73.46 | 76.56 | 76.56 | 3,790,600 |
14 Mar 2022 | 77.37 | 80.15 | 77.31 | 78.31 | 78.31 | 1,376,400 |
11 Mar 2022 | 78.89 | 79.43 | 77.47 | 78.21 | 78.21 | 1,106,600 |
10 Mar 2022 | 78.75 | 80.13 | 78.03 | 78.45 | 78.45 | 934,900 |
09 Mar 2022 | 78.98 | 80.73 | 78.69 | 79.73 | 79.73 | 1,985,600 |
08 Mar 2022 | 76.08 | 80.32 | 76.08 | 77.09 | 77.09 | 2,533,000 |
07 Mar 2022 | 79.96 | 80.71 | 76.59 | 76.75 | 76.75 | 1,540,600 |
04 Mar 2022 | 83.19 | 83.99 | 80.12 | 80.50 | 80.50 | 1,202,600 |
03 Mar 2022 | 83.70 | 84.69 | 82.75 | 83.13 | 83.13 | 1,436,200 |
02 Mar 2022 | 82.53 | 83.35 | 80.77 | 83.03 | 83.03 | 1,730,600 |
01 Mar 2022 | 83.00 | 83.90 | 81.96 | 82.52 | 82.52 | 1,366,400 |
28 Feb 2022 | 83.00 | 83.92 | 81.76 | 83.41 | 83.41 | 2,243,100 |
25 Feb 2022 | 82.60 | 83.43 | 81.29 | 83.30 | 83.30 | 1,801,100 |
24 Feb 2022 | 78.27 | 83.65 | 78.27 | 82.92 | 82.92 | 2,072,000 |
23 Feb 2022 | 80.60 | 81.94 | 80.08 | 80.50 | 80.50 | 1,094,500 |
22 Feb 2022 | 81.73 | 83.23 | 79.85 | 80.26 | 80.26 | 2,057,600 |
18 Feb 2022 | 83.39 | 84.30 | 82.60 | 83.62 | 83.62 | 2,572,500 |
17 Feb 2022 | 83.63 | 85.36 | 82.56 | 83.05 | 83.05 | 2,045,300 |
16 Feb 2022 | 84.50 | 84.90 | 82.02 | 84.26 | 84.26 | 3,263,200 |
15 Feb 2022 | 81.97 | 86.33 | 81.86 | 86.33 | 86.33 | 3,349,200 |
14 Feb 2022 | 80.60 | 83.35 | 80.07 | 80.37 | 80.37 | 2,416,600 |
11 Feb 2022 | 80.25 | 83.43 | 80.10 | 80.60 | 80.60 | 5,290,800 |
10 Feb 2022 | 73.45 | 76.13 | 73.23 | 74.21 | 74.21 | 1,744,600 |
09 Feb 2022 | 75.87 | 76.80 | 73.70 | 74.93 | 74.93 | 1,936,100 |
08 Feb 2022 | 75.23 | 76.09 | 74.93 | 75.43 | 75.43 | 1,832,900 |
07 Feb 2022 | 76.51 | 77.44 | 75.16 | 76.25 | 76.25 | 921,000 |
04 Feb 2022 | 75.34 | 77.22 | 74.99 | 76.45 | 76.45 | 1,022,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |