Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 78.40 | 78.39 | 77.14 | 77.38 | 77.38 | 2,640,499 |
24 June 2022 | 75.60 | 78.55 | 75.02 | 77.82 | 77.82 | 10,794,600 |
23 June 2022 | 74.41 | 74.53 | 72.23 | 73.97 | 73.97 | 7,958,000 |
22 June 2022 | 73.64 | 74.91 | 73.09 | 74.40 | 74.40 | 6,322,600 |
21 June 2022 | 75.07 | 75.25 | 74.16 | 74.63 | 74.63 | 8,063,800 |
17 June 2022 | 73.81 | 74.62 | 72.66 | 72.90 | 72.90 | 17,284,800 |
16 June 2022 | 74.09 | 74.36 | 72.49 | 73.95 | 73.95 | 11,068,400 |
15 June 2022 | 75.80 | 77.20 | 74.33 | 76.02 | 76.02 | 9,273,300 |
14 June 2022 | 75.42 | 76.77 | 74.27 | 74.96 | 74.96 | 7,400,300 |
13 June 2022 | 75.02 | 76.26 | 74.14 | 75.18 | 75.18 | 10,446,400 |
10 June 2022 | 79.54 | 79.71 | 76.95 | 77.40 | 77.40 | 9,671,600 |
09 June 2022 | 82.70 | 82.88 | 81.15 | 81.16 | 81.16 | 6,951,700 |
08 June 2022 | 84.50 | 85.13 | 82.74 | 83.20 | 83.20 | 6,787,200 |
07 June 2022 | 84.15 | 85.40 | 83.88 | 85.33 | 85.33 | 4,514,300 |
06 June 2022 | 85.20 | 86.28 | 84.74 | 84.87 | 84.87 | 4,022,400 |
03 June 2022 | 84.17 | 84.99 | 83.68 | 84.12 | 84.12 | 5,276,900 |
02 June 2022 | 85.18 | 85.38 | 83.67 | 85.20 | 85.20 | 7,468,700 |
01 June 2022 | 86.44 | 86.78 | 83.71 | 85.00 | 85.00 | 6,543,900 |
31 May 2022 | 85.46 | 86.82 | 84.93 | 86.14 | 86.14 | 10,780,700 |
27 May 2022 | 85.57 | 86.48 | 84.92 | 86.45 | 86.45 | 6,300,000 |
26 May 2022 | 83.35 | 85.55 | 83.24 | 85.00 | 85.00 | 8,573,400 |
25 May 2022 | 81.28 | 82.82 | 81.00 | 82.23 | 82.23 | 6,747,800 |
24 May 2022 | 81.80 | 82.22 | 80.05 | 81.96 | 81.96 | 6,225,700 |
23 May 2022 | 80.79 | 83.34 | 80.10 | 82.31 | 82.31 | 7,787,700 |
20 May 2022 | 80.62 | 81.21 | 77.57 | 79.37 | 79.37 | 8,705,000 |
19 May 2022 | 79.73 | 81.18 | 79.50 | 79.96 | 79.96 | 7,852,800 |
18 May 2022 | 81.90 | 82.22 | 80.32 | 80.69 | 80.69 | 5,949,400 |
17 May 2022 | 81.64 | 83.26 | 81.33 | 82.93 | 82.93 | 6,507,100 |
16 May 2022 | 80.39 | 80.93 | 78.85 | 79.90 | 79.90 | 5,703,600 |
13 May 2022 | 79.60 | 81.50 | 79.47 | 80.54 | 80.54 | 7,948,000 |
12 May 2022 | 78.05 | 79.52 | 76.75 | 78.59 | 78.59 | 10,315,600 |
11 May 2022 | 80.07 | 82.06 | 78.76 | 78.89 | 78.89 | 8,060,000 |
10 May 2022 | 82.01 | 82.66 | 78.72 | 80.26 | 80.26 | 9,261,000 |
09 May 2022 | 82.54 | 83.24 | 80.72 | 81.15 | 81.15 | 11,161,000 |
06 May 2022 | 84.14 | 84.57 | 82.31 | 84.23 | 84.23 | 7,333,600 |
05 May 2022 | 85.75 | 86.16 | 83.41 | 84.94 | 84.94 | 8,556,500 |
04 May 2022 | 84.07 | 87.53 | 83.94 | 87.22 | 87.22 | 10,495,000 |
03 May 2022 | 82.49 | 84.81 | 82.25 | 83.75 | 83.75 | 9,430,500 |
02 May 2022 | 80.59 | 82.14 | 80.03 | 81.96 | 81.96 | 8,737,100 |
29 Apr 2022 | 83.06 | 83.74 | 80.31 | 80.59 | 80.59 | 8,097,300 |
28 Apr 2022 | 82.70 | 83.85 | 81.61 | 83.40 | 83.40 | 6,974,600 |
28 Apr 2022 | 0.7 Dividend | |||||
27 Apr 2022 | 82.38 | 83.67 | 81.81 | 82.21 | 81.51 | 9,522,900 |
26 Apr 2022 | 84.29 | 85.22 | 82.28 | 82.37 | 81.67 | 10,062,000 |
25 Apr 2022 | 84.03 | 85.31 | 82.89 | 85.05 | 84.33 | 11,577,600 |
22 Apr 2022 | 88.12 | 88.21 | 84.63 | 84.74 | 84.02 | 11,455,400 |
21 Apr 2022 | 91.53 | 92.93 | 88.71 | 88.91 | 88.15 | 9,563,900 |
20 Apr 2022 | 89.61 | 91.58 | 89.61 | 90.61 | 89.84 | 11,828,400 |
19 Apr 2022 | 87.01 | 89.11 | 86.92 | 88.91 | 88.15 | 12,637,700 |
18 Apr 2022 | 84.39 | 87.18 | 84.32 | 86.48 | 85.74 | 7,897,500 |
14 Apr 2022 | 86.01 | 87.90 | 84.59 | 84.76 | 84.04 | 16,348,400 |
13 Apr 2022 | 82.93 | 84.25 | 82.78 | 84.13 | 83.41 | 8,760,300 |
12 Apr 2022 | 83.76 | 85.98 | 83.54 | 83.93 | 83.22 | 8,057,300 |
11 Apr 2022 | 83.58 | 85.82 | 83.02 | 84.02 | 83.30 | 8,290,400 |
08 Apr 2022 | 83.53 | 84.77 | 82.96 | 84.06 | 83.34 | 6,937,500 |
07 Apr 2022 | 82.88 | 83.61 | 81.40 | 83.13 | 82.42 | 11,902,900 |
06 Apr 2022 | 84.72 | 84.81 | 82.75 | 83.13 | 82.42 | 10,493,200 |
05 Apr 2022 | 86.55 | 86.83 | 84.94 | 85.28 | 84.55 | 11,587,400 |
04 Apr 2022 | 86.54 | 87.57 | 85.81 | 87.28 | 86.54 | 8,098,900 |
01 Apr 2022 | 88.14 | 88.53 | 85.91 | 86.99 | 86.25 | 8,192,300 |
31 Mar 2022 | 89.72 | 90.19 | 87.40 | 87.40 | 86.66 | 8,422,700 |
30 Mar 2022 | 91.86 | 91.94 | 89.76 | 90.27 | 89.50 | 7,289,800 |
29 Mar 2022 | 93.39 | 93.39 | 91.05 | 91.84 | 91.06 | 7,431,600 |
28 Mar 2022 | 92.28 | 92.30 | 90.14 | 91.27 | 90.49 | 8,680,800 |
25 Mar 2022 | 92.48 | 93.97 | 91.99 | 92.38 | 91.59 | 6,592,800 |
24 Mar 2022 | 92.55 | 93.10 | 91.85 | 92.13 | 91.35 | 6,488,300 |
23 Mar 2022 | 93.41 | 94.00 | 91.89 | 92.38 | 91.59 | 7,465,400 |
22 Mar 2022 | 93.16 | 94.60 | 92.87 | 94.22 | 93.42 | 7,565,100 |
21 Mar 2022 | 94.72 | 94.91 | 92.21 | 92.61 | 91.82 | 8,568,700 |
18 Mar 2022 | 93.48 | 94.90 | 92.42 | 94.82 | 94.01 | 16,325,400 |
17 Mar 2022 | 90.20 | 94.19 | 89.92 | 93.86 | 93.06 | 15,156,800 |
16 Mar 2022 | 88.01 | 92.35 | 88.00 | 91.76 | 90.98 | 17,635,900 |
15 Mar 2022 | 85.45 | 86.70 | 84.58 | 86.33 | 85.59 | 8,672,400 |
14 Mar 2022 | 85.85 | 86.71 | 84.47 | 84.72 | 84.00 | 8,280,700 |
11 Mar 2022 | 87.12 | 87.76 | 85.08 | 85.18 | 84.45 | 8,568,100 |
10 Mar 2022 | 85.77 | 87.80 | 85.01 | 85.86 | 85.13 | 11,351,600 |
09 Mar 2022 | 86.24 | 88.99 | 86.10 | 87.40 | 86.66 | 12,994,600 |
08 Mar 2022 | 83.63 | 85.75 | 81.97 | 83.31 | 82.60 | 11,641,200 |
07 Mar 2022 | 85.03 | 86.08 | 83.42 | 83.45 | 82.74 | 12,680,900 |
04 Mar 2022 | 86.20 | 86.90 | 84.76 | 86.36 | 85.62 | 11,950,700 |
03 Mar 2022 | 89.68 | 90.25 | 87.07 | 87.78 | 87.03 | 12,197,100 |
02 Mar 2022 | 88.06 | 89.28 | 87.02 | 88.38 | 87.63 | 18,007,500 |
01 Mar 2022 | 90.00 | 90.00 | 86.49 | 87.63 | 86.88 | 18,341,800 |
28 Feb 2022 | 91.59 | 92.22 | 89.92 | 90.74 | 89.97 | 17,955,100 |
25 Feb 2022 | 92.07 | 94.70 | 91.63 | 94.55 | 93.74 | 9,717,400 |
24 Feb 2022 | 89.85 | 92.18 | 88.53 | 91.81 | 91.03 | 18,518,000 |
23 Feb 2022 | 95.70 | 95.72 | 93.08 | 93.55 | 92.75 | 8,722,200 |
22 Feb 2022 | 94.68 | 96.77 | 93.90 | 94.75 | 93.94 | 9,143,700 |
18 Feb 2022 | 95.26 | 96.04 | 93.11 | 95.42 | 94.61 | 16,321,800 |
17 Feb 2022 | 100.02 | 100.21 | 95.89 | 96.15 | 95.33 | 15,620,300 |
16 Feb 2022 | 102.50 | 103.04 | 100.67 | 101.15 | 100.29 | 10,190,700 |
15 Feb 2022 | 103.52 | 104.35 | 102.12 | 103.43 | 102.55 | 6,714,100 |
14 Feb 2022 | 104.03 | 104.50 | 101.60 | 102.57 | 101.70 | 11,110,300 |
11 Feb 2022 | 107.00 | 108.39 | 103.82 | 104.57 | 103.68 | 9,755,900 |
10 Feb 2022 | 108.19 | 109.73 | 107.15 | 107.57 | 106.65 | 8,116,200 |
09 Feb 2022 | 106.93 | 109.08 | 106.85 | 108.73 | 107.80 | 11,054,300 |
08 Feb 2022 | 105.97 | 107.32 | 105.32 | 106.35 | 105.44 | 9,249,000 |
07 Feb 2022 | 104.05 | 106.18 | 103.64 | 105.18 | 104.28 | 9,129,000 |
04 Feb 2022 | 102.15 | 105.02 | 102.07 | 104.11 | 103.22 | 7,881,800 |
03 Feb 2022 | 103.67 | 104.10 | 102.13 | 102.29 | 101.42 | 5,986,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |