Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 63.30 | 66.43 | 63.30 | 66.33 | 66.33 | 281,900 |
23 June 2022 | 62.26 | 63.08 | 61.02 | 63.06 | 63.06 | 115,900 |
22 June 2022 | 61.08 | 62.75 | 60.73 | 62.21 | 62.21 | 122,100 |
21 June 2022 | 63.88 | 63.88 | 62.07 | 62.08 | 62.08 | 126,800 |
17 June 2022 | 63.05 | 64.06 | 62.33 | 62.94 | 62.94 | 228,800 |
16 June 2022 | 66.41 | 66.41 | 61.88 | 62.03 | 62.03 | 194,600 |
15 June 2022 | 68.35 | 69.03 | 67.18 | 68.02 | 68.02 | 143,300 |
14 June 2022 | 68.12 | 69.00 | 66.88 | 67.41 | 67.41 | 141,000 |
13 June 2022 | 68.51 | 69.29 | 67.46 | 68.25 | 68.25 | 178,300 |
10 June 2022 | 70.24 | 70.33 | 69.30 | 70.20 | 70.20 | 127,200 |
09 June 2022 | 71.85 | 72.72 | 71.05 | 71.30 | 71.30 | 52,200 |
08 June 2022 | 72.15 | 72.93 | 71.22 | 72.50 | 72.50 | 86,300 |
07 June 2022 | 71.73 | 72.86 | 71.61 | 72.79 | 72.79 | 82,200 |
06 June 2022 | 72.91 | 73.64 | 72.28 | 72.69 | 72.69 | 165,300 |
03 June 2022 | 71.63 | 72.25 | 70.59 | 72.24 | 72.24 | 101,700 |
02 June 2022 | 70.02 | 72.95 | 70.02 | 72.60 | 72.60 | 117,200 |
01 June 2022 | 68.74 | 69.90 | 67.41 | 69.50 | 69.50 | 97,200 |
31 May 2022 | 67.50 | 68.49 | 66.65 | 68.42 | 68.42 | 156,200 |
27 May 2022 | 67.58 | 68.45 | 67.53 | 68.32 | 68.32 | 72,600 |
26 May 2022 | 65.54 | 67.63 | 65.54 | 67.03 | 67.03 | 95,300 |
25 May 2022 | 63.96 | 65.88 | 63.96 | 65.24 | 65.24 | 63,300 |
24 May 2022 | 64.50 | 65.02 | 62.59 | 64.48 | 64.48 | 84,500 |
23 May 2022 | 65.97 | 66.22 | 64.31 | 65.26 | 65.26 | 63,000 |
20 May 2022 | 66.18 | 66.18 | 63.20 | 65.11 | 65.11 | 140,800 |
19 May 2022 | 64.90 | 66.07 | 64.72 | 65.28 | 65.28 | 83,300 |
18 May 2022 | 67.74 | 68.75 | 64.95 | 65.71 | 65.71 | 93,100 |
17 May 2022 | 68.33 | 68.89 | 67.74 | 68.63 | 68.63 | 103,900 |
16 May 2022 | 66.89 | 67.56 | 66.18 | 67.00 | 67.00 | 54,900 |
13 May 2022 | 68.01 | 68.34 | 66.67 | 67.53 | 67.53 | 73,600 |
12 May 2022 | 65.15 | 67.23 | 64.72 | 67.14 | 67.14 | 143,300 |
11 May 2022 | 66.12 | 66.58 | 64.57 | 65.15 | 65.15 | 146,600 |
10 May 2022 | 66.71 | 68.33 | 65.11 | 65.67 | 65.67 | 158,900 |
09 May 2022 | 68.27 | 69.74 | 66.38 | 67.21 | 67.21 | 210,900 |
06 May 2022 | 68.75 | 69.38 | 67.02 | 68.68 | 68.68 | 237,200 |
05 May 2022 | 71.02 | 71.02 | 67.36 | 69.02 | 69.02 | 135,800 |
04 May 2022 | 69.49 | 72.29 | 69.19 | 72.12 | 72.12 | 88,600 |
03 May 2022 | 69.15 | 70.29 | 68.31 | 69.32 | 69.32 | 100,200 |
02 May 2022 | 67.11 | 69.49 | 66.44 | 69.41 | 69.41 | 118,900 |
29 Apr 2022 | 68.89 | 70.21 | 66.72 | 67.18 | 67.18 | 124,900 |
28 Apr 2022 | 69.27 | 69.27 | 67.01 | 68.80 | 68.80 | 107,500 |
27 Apr 2022 | 68.03 | 69.46 | 67.75 | 68.43 | 68.43 | 120,100 |
26 Apr 2022 | 71.67 | 71.74 | 68.21 | 68.66 | 68.66 | 146,300 |
25 Apr 2022 | 71.14 | 72.92 | 70.04 | 72.65 | 72.65 | 98,700 |
22 Apr 2022 | 73.06 | 73.20 | 71.51 | 72.06 | 72.06 | 116,500 |
21 Apr 2022 | 75.12 | 75.12 | 73.04 | 73.47 | 73.47 | 101,400 |
20 Apr 2022 | 75.53 | 76.29 | 74.46 | 74.48 | 74.48 | 83,100 |
19 Apr 2022 | 72.59 | 75.08 | 72.49 | 74.70 | 74.70 | 145,200 |
18 Apr 2022 | 73.72 | 74.43 | 71.82 | 72.62 | 72.62 | 86,100 |
14 Apr 2022 | 75.61 | 75.61 | 74.15 | 74.30 | 74.30 | 124,700 |
13 Apr 2022 | 73.61 | 75.61 | 72.76 | 75.33 | 75.33 | 62,700 |
12 Apr 2022 | 74.89 | 76.50 | 73.42 | 73.78 | 73.78 | 82,000 |
11 Apr 2022 | 74.61 | 75.80 | 74.02 | 74.40 | 74.40 | 100,100 |
08 Apr 2022 | 74.92 | 76.95 | 74.90 | 75.19 | 75.19 | 120,900 |
07 Apr 2022 | 74.64 | 75.53 | 73.70 | 75.50 | 75.50 | 119,500 |
06 Apr 2022 | 74.93 | 75.18 | 74.04 | 75.01 | 75.01 | 112,100 |
05 Apr 2022 | 76.55 | 77.25 | 75.12 | 75.99 | 75.99 | 164,600 |
04 Apr 2022 | 78.00 | 78.01 | 76.07 | 77.13 | 77.13 | 273,900 |
04 Apr 2022 | 0.09 Dividend | |||||
01 Apr 2022 | 79.93 | 80.76 | 76.96 | 78.75 | 78.66 | 157,500 |
31 Mar 2022 | 78.64 | 81.03 | 78.44 | 80.25 | 80.16 | 184,200 |
30 Mar 2022 | 78.83 | 78.83 | 77.42 | 78.04 | 77.95 | 108,000 |
29 Mar 2022 | 76.67 | 78.89 | 75.66 | 78.77 | 78.68 | 136,200 |
28 Mar 2022 | 76.17 | 77.28 | 74.26 | 75.44 | 75.35 | 83,300 |
25 Mar 2022 | 79.62 | 79.89 | 76.54 | 76.63 | 76.54 | 98,500 |
24 Mar 2022 | 79.29 | 79.97 | 78.92 | 79.70 | 79.61 | 84,900 |
23 Mar 2022 | 79.94 | 79.94 | 78.00 | 78.69 | 78.60 | 110,700 |
22 Mar 2022 | 79.00 | 83.00 | 78.89 | 81.11 | 81.02 | 167,700 |
21 Mar 2022 | 76.16 | 77.07 | 75.57 | 76.34 | 76.25 | 99,600 |
18 Mar 2022 | 76.27 | 77.17 | 74.91 | 77.06 | 76.97 | 187,100 |
17 Mar 2022 | 73.64 | 76.11 | 73.64 | 76.10 | 76.01 | 64,500 |
16 Mar 2022 | 73.81 | 75.09 | 72.82 | 74.34 | 74.26 | 90,100 |
15 Mar 2022 | 73.82 | 73.82 | 70.92 | 72.69 | 72.61 | 84,600 |
14 Mar 2022 | 72.28 | 74.58 | 71.13 | 73.26 | 73.18 | 127,100 |
11 Mar 2022 | 70.77 | 71.98 | 70.57 | 70.70 | 70.62 | 67,500 |
10 Mar 2022 | 70.60 | 71.05 | 69.48 | 70.74 | 70.66 | 76,100 |
09 Mar 2022 | 73.05 | 74.07 | 72.13 | 72.19 | 72.11 | 75,300 |
08 Mar 2022 | 72.28 | 73.57 | 70.10 | 70.81 | 70.73 | 122,700 |
07 Mar 2022 | 73.83 | 74.54 | 71.95 | 72.44 | 72.36 | 133,300 |
04 Mar 2022 | 73.53 | 74.39 | 72.74 | 73.32 | 73.24 | 68,600 |
03 Mar 2022 | 75.69 | 76.08 | 74.22 | 74.93 | 74.84 | 94,200 |
02 Mar 2022 | 73.88 | 75.78 | 71.49 | 75.15 | 75.06 | 129,300 |
01 Mar 2022 | 78.40 | 80.96 | 70.53 | 73.12 | 73.04 | 230,100 |
28 Feb 2022 | 75.27 | 78.86 | 74.85 | 78.41 | 78.32 | 204,500 |
25 Feb 2022 | 74.90 | 77.00 | 74.49 | 76.50 | 76.41 | 101,200 |
24 Feb 2022 | 70.93 | 74.81 | 70.67 | 74.62 | 74.53 | 85,800 |
23 Feb 2022 | 75.32 | 75.43 | 73.39 | 73.56 | 73.48 | 69,400 |
22 Feb 2022 | 74.68 | 75.84 | 74.27 | 74.52 | 74.43 | 101,700 |
18 Feb 2022 | 74.06 | 76.89 | 74.06 | 75.43 | 75.34 | 112,600 |
17 Feb 2022 | 77.04 | 77.15 | 74.35 | 74.64 | 74.55 | 100,600 |
16 Feb 2022 | 78.41 | 79.29 | 77.12 | 78.03 | 77.94 | 74,700 |
15 Feb 2022 | 77.48 | 79.46 | 77.25 | 78.69 | 78.60 | 57,800 |
14 Feb 2022 | 77.00 | 77.96 | 75.32 | 76.42 | 76.33 | 137,900 |
11 Feb 2022 | 78.42 | 78.95 | 75.96 | 76.75 | 76.66 | 55,600 |
10 Feb 2022 | 77.74 | 79.95 | 77.49 | 78.30 | 78.21 | 114,000 |
09 Feb 2022 | 80.17 | 82.16 | 79.35 | 80.04 | 79.95 | 147,200 |
08 Feb 2022 | 76.08 | 79.78 | 76.08 | 79.28 | 79.19 | 117,400 |
07 Feb 2022 | 73.41 | 77.48 | 73.41 | 77.07 | 76.98 | 227,700 |
04 Feb 2022 | 73.04 | 75.00 | 71.17 | 73.74 | 73.66 | 99,000 |
03 Feb 2022 | 76.17 | 76.93 | 73.55 | 73.73 | 73.65 | 73,700 |
02 Feb 2022 | 77.17 | 78.35 | 76.27 | 77.08 | 76.99 | 197,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |