Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 65.87 | 65.87 | 64.98 | 65.36 | 65.36 | 1,102,100 |
28 June 2022 | 67.47 | 68.09 | 65.41 | 65.64 | 65.64 | 1,378,900 |
27 June 2022 | 67.20 | 67.98 | 66.68 | 67.27 | 67.27 | 1,452,800 |
24 June 2022 | 65.69 | 67.73 | 65.26 | 66.81 | 66.81 | 4,509,300 |
23 June 2022 | 65.02 | 65.39 | 64.08 | 64.85 | 64.85 | 1,952,100 |
22 June 2022 | 63.94 | 65.52 | 63.78 | 64.70 | 64.70 | 2,509,600 |
21 June 2022 | 65.04 | 65.83 | 64.49 | 64.50 | 64.50 | 2,022,700 |
17 June 2022 | 63.45 | 64.73 | 62.78 | 63.76 | 63.76 | 3,595,300 |
16 June 2022 | 64.21 | 64.21 | 62.91 | 63.29 | 63.29 | 2,143,000 |
15 June 2022 | 64.76 | 66.39 | 64.43 | 65.43 | 65.43 | 2,371,900 |
14 June 2022 | 65.30 | 65.34 | 63.71 | 64.32 | 64.32 | 1,747,600 |
13 June 2022 | 65.27 | 66.39 | 64.33 | 64.47 | 64.47 | 1,635,500 |
10 June 2022 | 66.99 | 67.63 | 66.16 | 66.81 | 66.81 | 1,718,800 |
09 June 2022 | 69.94 | 70.15 | 67.74 | 67.77 | 67.77 | 1,151,800 |
08 June 2022 | 71.29 | 71.41 | 69.95 | 70.08 | 70.08 | 1,273,800 |
07 June 2022 | 70.63 | 71.56 | 69.98 | 71.46 | 71.46 | 1,353,500 |
06 June 2022 | 71.96 | 72.41 | 70.73 | 70.87 | 70.87 | 1,279,900 |
03 June 2022 | 71.66 | 73.09 | 71.00 | 71.11 | 71.11 | 1,625,900 |
02 June 2022 | 72.20 | 73.67 | 70.11 | 72.90 | 72.90 | 3,853,500 |
01 June 2022 | 71.60 | 73.70 | 71.27 | 72.51 | 72.51 | 2,725,500 |
31 May 2022 | 72.30 | 72.79 | 71.63 | 71.95 | 71.95 | 2,918,700 |
27 May 2022 | 71.68 | 73.06 | 71.39 | 73.05 | 73.05 | 1,904,400 |
26 May 2022 | 68.92 | 70.89 | 68.74 | 70.49 | 70.49 | 2,088,800 |
25 May 2022 | 67.40 | 70.27 | 67.15 | 69.44 | 69.44 | 1,395,400 |
24 May 2022 | 68.20 | 68.46 | 65.62 | 67.40 | 67.40 | 1,653,300 |
23 May 2022 | 66.95 | 69.24 | 66.94 | 68.51 | 68.51 | 2,069,500 |
20 May 2022 | 68.83 | 69.02 | 64.58 | 66.64 | 66.64 | 2,464,800 |
19 May 2022 | 69.42 | 69.79 | 66.10 | 68.26 | 68.26 | 3,338,000 |
18 May 2022 | 73.12 | 73.30 | 70.31 | 70.73 | 70.73 | 1,318,000 |
17 May 2022 | 72.82 | 73.98 | 72.61 | 73.90 | 73.90 | 1,269,800 |
16 May 2022 | 71.33 | 72.04 | 70.50 | 71.50 | 71.50 | 1,225,200 |
13 May 2022 | 70.85 | 71.44 | 69.71 | 71.21 | 71.21 | 1,993,400 |
12 May 2022 | 69.56 | 70.73 | 68.23 | 69.68 | 69.68 | 1,951,400 |
11 May 2022 | 72.60 | 73.69 | 69.68 | 69.74 | 69.74 | 2,091,100 |
10 May 2022 | 72.74 | 74.11 | 71.37 | 73.02 | 73.02 | 2,276,700 |
09 May 2022 | 71.75 | 72.39 | 70.86 | 71.32 | 71.32 | 1,624,700 |
06 May 2022 | 72.98 | 74.18 | 72.04 | 72.99 | 72.99 | 1,674,900 |
05 May 2022 | 75.38 | 76.23 | 72.43 | 73.11 | 73.11 | 2,008,800 |
04 May 2022 | 74.23 | 76.73 | 73.62 | 76.70 | 76.70 | 2,003,200 |
03 May 2022 | 74.40 | 74.49 | 73.23 | 74.06 | 74.06 | 2,355,400 |
02 May 2022 | 73.47 | 74.20 | 72.42 | 74.00 | 74.00 | 2,475,300 |
29 Apr 2022 | 74.95 | 76.12 | 73.20 | 73.25 | 73.25 | 2,635,600 |
28 Apr 2022 | 75.50 | 76.06 | 74.38 | 75.00 | 75.00 | 3,966,300 |
27 Apr 2022 | 75.25 | 75.38 | 73.07 | 74.56 | 74.56 | 2,205,400 |
26 Apr 2022 | 77.02 | 77.29 | 75.37 | 75.51 | 75.51 | 1,204,100 |
25 Apr 2022 | 75.98 | 77.44 | 74.87 | 77.40 | 77.40 | 1,790,000 |
22 Apr 2022 | 77.49 | 77.72 | 75.93 | 76.01 | 76.01 | 1,180,600 |
21 Apr 2022 | 79.37 | 79.69 | 77.58 | 77.98 | 77.98 | 1,275,000 |
20 Apr 2022 | 77.99 | 79.90 | 77.69 | 78.75 | 78.75 | 1,826,900 |
19 Apr 2022 | 76.07 | 77.50 | 75.83 | 77.11 | 77.11 | 1,834,600 |
18 Apr 2022 | 75.50 | 76.50 | 75.45 | 76.15 | 76.15 | 1,229,000 |
14 Apr 2022 | 77.28 | 77.80 | 75.46 | 75.50 | 75.50 | 937,000 |
13 Apr 2022 | 76.39 | 77.62 | 76.26 | 77.28 | 77.28 | 1,292,200 |
12 Apr 2022 | 76.12 | 78.74 | 76.05 | 76.39 | 76.39 | 2,523,600 |
11 Apr 2022 | 77.72 | 77.88 | 76.70 | 77.12 | 77.12 | 1,738,300 |
08 Apr 2022 | 78.96 | 79.25 | 77.77 | 78.10 | 78.10 | 1,882,900 |
07 Apr 2022 | 79.81 | 80.79 | 78.25 | 78.81 | 78.81 | 2,242,300 |
07 Apr 2022 | 0.5 Dividend | |||||
06 Apr 2022 | 81.00 | 81.00 | 79.68 | 79.81 | 79.31 | 2,125,300 |
05 Apr 2022 | 83.34 | 83.75 | 81.01 | 81.15 | 80.64 | 1,381,300 |
04 Apr 2022 | 82.31 | 83.90 | 82.04 | 83.65 | 83.13 | 1,455,600 |
01 Apr 2022 | 83.56 | 83.67 | 80.81 | 82.20 | 81.69 | 2,023,700 |
31 Mar 2022 | 86.04 | 86.29 | 82.93 | 83.00 | 82.48 | 2,216,000 |
30 Mar 2022 | 88.13 | 88.53 | 86.24 | 86.57 | 86.03 | 905,000 |
29 Mar 2022 | 86.60 | 88.39 | 86.60 | 88.13 | 87.58 | 873,400 |
28 Mar 2022 | 85.28 | 86.26 | 84.58 | 86.14 | 85.60 | 953,400 |
25 Mar 2022 | 86.66 | 86.66 | 85.21 | 85.69 | 85.15 | 1,291,700 |
24 Mar 2022 | 85.78 | 86.40 | 84.27 | 86.30 | 85.76 | 1,711,000 |
23 Mar 2022 | 88.24 | 89.34 | 86.63 | 87.22 | 86.67 | 1,635,200 |
22 Mar 2022 | 88.62 | 89.70 | 85.46 | 87.61 | 87.06 | 3,273,300 |
21 Mar 2022 | 89.86 | 90.20 | 87.79 | 88.50 | 87.95 | 1,903,300 |
18 Mar 2022 | 86.65 | 89.90 | 85.86 | 89.69 | 89.13 | 5,351,500 |
17 Mar 2022 | 84.42 | 86.45 | 83.89 | 86.41 | 85.87 | 1,740,600 |
16 Mar 2022 | 82.44 | 85.41 | 82.31 | 84.86 | 84.33 | 2,042,800 |
15 Mar 2022 | 80.79 | 82.49 | 80.22 | 82.10 | 81.59 | 1,549,800 |
14 Mar 2022 | 83.72 | 84.50 | 79.74 | 80.39 | 79.89 | 3,206,500 |
11 Mar 2022 | 82.90 | 84.37 | 82.50 | 84.10 | 83.57 | 1,991,900 |
10 Mar 2022 | 80.74 | 82.85 | 80.53 | 82.62 | 82.10 | 1,932,300 |
09 Mar 2022 | 80.61 | 81.69 | 80.09 | 80.78 | 80.27 | 1,053,100 |
08 Mar 2022 | 78.72 | 80.39 | 78.40 | 78.92 | 78.43 | 1,883,800 |
07 Mar 2022 | 79.89 | 80.16 | 78.14 | 78.62 | 78.13 | 1,678,500 |
04 Mar 2022 | 80.01 | 81.25 | 79.01 | 80.35 | 79.85 | 1,185,100 |
03 Mar 2022 | 81.43 | 82.36 | 80.23 | 80.76 | 80.25 | 1,341,200 |
02 Mar 2022 | 78.17 | 81.80 | 78.17 | 81.10 | 80.59 | 1,739,200 |
01 Mar 2022 | 78.29 | 79.11 | 76.59 | 77.33 | 76.85 | 1,860,600 |
28 Feb 2022 | 78.87 | 79.15 | 76.74 | 78.38 | 77.89 | 2,399,200 |
25 Feb 2022 | 79.51 | 81.70 | 79.03 | 80.14 | 79.64 | 2,516,400 |
24 Feb 2022 | 72.81 | 79.36 | 72.04 | 79.29 | 78.79 | 6,421,900 |
23 Feb 2022 | 86.78 | 86.98 | 83.60 | 84.09 | 83.56 | 2,663,600 |
22 Feb 2022 | 90.55 | 91.14 | 85.76 | 86.12 | 85.58 | 2,857,700 |
18 Feb 2022 | 91.50 | 92.40 | 90.04 | 90.90 | 90.33 | 1,969,700 |
17 Feb 2022 | 90.59 | 91.98 | 90.37 | 91.07 | 90.50 | 1,483,200 |
16 Feb 2022 | 90.40 | 91.87 | 89.88 | 91.55 | 90.98 | 1,154,800 |
15 Feb 2022 | 89.24 | 90.55 | 89.00 | 90.47 | 89.90 | 1,249,000 |
14 Feb 2022 | 89.35 | 89.56 | 86.90 | 87.79 | 87.24 | 1,404,000 |
11 Feb 2022 | 90.30 | 91.08 | 88.45 | 89.08 | 88.52 | 1,408,200 |
10 Feb 2022 | 90.13 | 91.99 | 89.59 | 90.05 | 89.49 | 1,321,400 |
09 Feb 2022 | 89.45 | 92.06 | 89.45 | 91.70 | 91.13 | 1,395,000 |
08 Feb 2022 | 87.59 | 89.28 | 87.23 | 89.11 | 88.55 | 952,600 |
07 Feb 2022 | 88.00 | 88.08 | 87.03 | 87.33 | 86.78 | 1,301,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |