Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 67.86 | 68.47 | 60.90 | 62.34 | 62.34 | 660,000 |
30 June 2022 | 68.38 | 71.33 | 68.17 | 69.74 | 69.74 | 288,900 |
29 June 2022 | 71.35 | 71.35 | 68.78 | 70.12 | 70.12 | 132,600 |
28 June 2022 | 74.94 | 75.12 | 71.26 | 71.70 | 71.70 | 311,100 |
27 June 2022 | 74.32 | 75.76 | 72.92 | 74.13 | 74.13 | 226,600 |
24 June 2022 | 69.40 | 73.36 | 69.40 | 73.35 | 73.35 | 1,095,900 |
23 June 2022 | 69.26 | 69.90 | 67.25 | 68.52 | 68.52 | 385,000 |
22 June 2022 | 69.56 | 71.31 | 69.50 | 69.52 | 69.52 | 406,500 |
21 June 2022 | 69.35 | 72.13 | 69.19 | 71.05 | 71.05 | 246,000 |
17 June 2022 | 68.70 | 69.56 | 67.27 | 67.28 | 67.28 | 539,800 |
16 June 2022 | 70.16 | 70.55 | 67.23 | 68.21 | 68.21 | 232,000 |
15 June 2022 | 73.94 | 74.61 | 71.34 | 73.12 | 73.12 | 220,200 |
14 June 2022 | 72.20 | 72.57 | 70.26 | 72.30 | 72.30 | 255,200 |
13 June 2022 | 71.51 | 73.36 | 69.76 | 71.89 | 71.89 | 316,500 |
10 June 2022 | 76.71 | 77.61 | 74.31 | 74.80 | 74.80 | 223,200 |
09 June 2022 | 80.04 | 81.29 | 78.20 | 78.28 | 78.28 | 155,100 |
08 June 2022 | 82.96 | 83.68 | 80.01 | 80.68 | 80.68 | 246,000 |
07 June 2022 | 80.19 | 83.89 | 79.53 | 83.67 | 83.67 | 232,800 |
06 June 2022 | 83.86 | 83.86 | 80.56 | 81.11 | 81.11 | 199,600 |
03 June 2022 | 81.33 | 83.27 | 81.04 | 82.34 | 82.34 | 239,200 |
02 June 2022 | 79.14 | 83.46 | 79.14 | 83.10 | 83.10 | 155,400 |
01 June 2022 | 81.04 | 81.18 | 78.36 | 79.81 | 79.81 | 205,500 |
31 May 2022 | 81.43 | 81.43 | 79.32 | 80.38 | 80.38 | 218,000 |
27 May 2022 | 79.32 | 82.44 | 78.69 | 82.24 | 82.24 | 494,100 |
26 May 2022 | 73.91 | 79.34 | 73.91 | 77.85 | 77.85 | 261,600 |
25 May 2022 | 69.89 | 74.60 | 69.89 | 74.26 | 74.26 | 241,600 |
24 May 2022 | 73.24 | 73.24 | 69.90 | 70.59 | 70.59 | 255,200 |
23 May 2022 | 73.28 | 75.52 | 73.28 | 74.38 | 74.38 | 180,300 |
20 May 2022 | 75.29 | 75.30 | 69.59 | 73.21 | 73.21 | 224,200 |
19 May 2022 | 72.82 | 75.17 | 72.75 | 72.90 | 72.90 | 279,900 |
18 May 2022 | 75.70 | 78.87 | 72.29 | 73.08 | 73.08 | 303,100 |
17 May 2022 | 75.68 | 78.35 | 75.68 | 78.00 | 78.00 | 272,100 |
16 May 2022 | 71.62 | 75.21 | 71.38 | 73.19 | 73.19 | 259,000 |
13 May 2022 | 71.33 | 73.93 | 70.79 | 72.73 | 72.73 | 259,600 |
12 May 2022 | 68.79 | 71.04 | 67.17 | 69.70 | 69.70 | 287,400 |
11 May 2022 | 71.04 | 72.90 | 69.24 | 69.37 | 69.37 | 290,300 |
10 May 2022 | 71.17 | 72.94 | 69.33 | 71.96 | 71.96 | 431,600 |
09 May 2022 | 69.50 | 70.47 | 67.74 | 69.41 | 69.41 | 342,900 |
06 May 2022 | 72.27 | 73.62 | 70.53 | 71.72 | 71.72 | 199,100 |
05 May 2022 | 75.69 | 77.29 | 71.39 | 73.42 | 73.42 | 354,100 |
04 May 2022 | 72.10 | 77.95 | 70.75 | 77.40 | 77.40 | 348,200 |
03 May 2022 | 72.25 | 73.58 | 70.88 | 72.44 | 72.44 | 361,100 |
02 May 2022 | 70.93 | 72.86 | 69.75 | 72.37 | 72.37 | 248,300 |
29 Apr 2022 | 72.00 | 74.54 | 70.90 | 71.14 | 71.14 | 200,700 |
28 Apr 2022 | 71.82 | 74.16 | 69.66 | 73.17 | 73.17 | 224,700 |
27 Apr 2022 | 70.15 | 72.38 | 69.52 | 69.90 | 69.90 | 238,000 |
26 Apr 2022 | 72.27 | 72.32 | 69.91 | 70.46 | 70.46 | 281,400 |
25 Apr 2022 | 70.26 | 73.13 | 70.26 | 73.01 | 73.01 | 319,300 |
22 Apr 2022 | 73.31 | 74.67 | 71.37 | 71.51 | 71.51 | 224,900 |
21 Apr 2022 | 76.47 | 77.60 | 73.09 | 73.50 | 73.50 | 314,900 |
20 Apr 2022 | 74.10 | 75.56 | 73.36 | 74.77 | 74.77 | 361,300 |
19 Apr 2022 | 69.07 | 72.51 | 68.50 | 71.95 | 71.95 | 366,300 |
18 Apr 2022 | 68.14 | 70.42 | 67.71 | 69.07 | 69.07 | 198,300 |
14 Apr 2022 | 72.14 | 72.18 | 68.31 | 68.37 | 68.37 | 226,500 |
13 Apr 2022 | 71.05 | 72.70 | 70.26 | 71.80 | 71.80 | 232,300 |
12 Apr 2022 | 71.00 | 72.93 | 69.81 | 70.21 | 70.21 | 215,100 |
11 Apr 2022 | 71.70 | 73.16 | 69.61 | 69.68 | 69.68 | 385,200 |
08 Apr 2022 | 76.23 | 76.23 | 72.42 | 72.59 | 72.59 | 407,800 |
07 Apr 2022 | 75.94 | 77.77 | 74.33 | 77.03 | 77.03 | 441,500 |
06 Apr 2022 | 77.40 | 77.95 | 74.91 | 76.43 | 76.43 | 536,100 |
05 Apr 2022 | 83.35 | 83.35 | 78.35 | 79.09 | 79.09 | 372,000 |
04 Apr 2022 | 85.45 | 86.45 | 83.06 | 83.88 | 83.88 | 253,900 |
01 Apr 2022 | 87.55 | 88.91 | 83.81 | 84.84 | 84.84 | 391,600 |
31 Mar 2022 | 86.94 | 87.78 | 86.19 | 86.89 | 86.89 | 433,000 |
30 Mar 2022 | 90.97 | 90.97 | 86.76 | 87.09 | 87.09 | 139,400 |
29 Mar 2022 | 90.89 | 92.76 | 89.87 | 91.54 | 91.54 | 204,400 |
28 Mar 2022 | 88.15 | 88.88 | 85.42 | 88.72 | 88.72 | 171,000 |
25 Mar 2022 | 89.90 | 89.90 | 87.19 | 88.29 | 88.29 | 208,000 |
24 Mar 2022 | 87.79 | 90.40 | 86.46 | 90.28 | 90.28 | 119,200 |
23 Mar 2022 | 87.82 | 90.00 | 86.02 | 86.51 | 86.51 | 187,200 |
22 Mar 2022 | 89.09 | 91.31 | 88.60 | 89.55 | 89.55 | 211,400 |
21 Mar 2022 | 90.00 | 90.97 | 87.51 | 88.67 | 88.67 | 245,900 |
18 Mar 2022 | 86.49 | 90.48 | 85.60 | 90.33 | 90.33 | 453,800 |
17 Mar 2022 | 84.29 | 87.28 | 84.05 | 86.83 | 86.83 | 198,100 |
16 Mar 2022 | 79.36 | 86.10 | 79.36 | 85.82 | 85.82 | 394,200 |
15 Mar 2022 | 75.23 | 78.13 | 74.86 | 77.88 | 77.88 | 191,700 |
14 Mar 2022 | 77.26 | 78.42 | 74.00 | 74.95 | 74.95 | 314,700 |
11 Mar 2022 | 81.76 | 81.91 | 77.87 | 77.93 | 77.93 | 166,300 |
10 Mar 2022 | 78.46 | 80.29 | 77.36 | 79.95 | 79.95 | 150,000 |
09 Mar 2022 | 79.37 | 81.32 | 78.94 | 80.64 | 80.64 | 340,900 |
08 Mar 2022 | 74.26 | 78.83 | 73.68 | 76.74 | 76.74 | 290,600 |
07 Mar 2022 | 79.23 | 80.75 | 73.74 | 73.98 | 73.98 | 366,900 |
04 Mar 2022 | 83.88 | 83.88 | 77.75 | 78.64 | 78.64 | 325,700 |
03 Mar 2022 | 87.78 | 87.84 | 84.25 | 84.90 | 84.90 | 151,400 |
02 Mar 2022 | 84.36 | 88.07 | 83.69 | 87.47 | 87.47 | 171,100 |
01 Mar 2022 | 86.68 | 87.63 | 82.04 | 83.20 | 83.20 | 308,600 |
28 Feb 2022 | 87.17 | 88.57 | 85.40 | 86.21 | 86.21 | 436,100 |
25 Feb 2022 | 86.57 | 88.80 | 85.47 | 87.85 | 87.85 | 262,200 |
24 Feb 2022 | 78.28 | 87.06 | 77.37 | 86.70 | 86.70 | 314,300 |
23 Feb 2022 | 85.69 | 86.81 | 82.07 | 82.25 | 82.25 | 194,500 |
22 Feb 2022 | 84.37 | 87.23 | 83.44 | 84.45 | 84.45 | 238,600 |
18 Feb 2022 | 88.31 | 89.05 | 85.26 | 85.78 | 85.78 | 238,500 |
17 Feb 2022 | 91.05 | 91.70 | 88.95 | 88.99 | 88.99 | 154,000 |
16 Feb 2022 | 90.21 | 92.64 | 89.68 | 92.07 | 92.07 | 205,400 |
15 Feb 2022 | 89.20 | 91.29 | 88.29 | 91.08 | 91.08 | 237,900 |
14 Feb 2022 | 88.11 | 90.04 | 86.25 | 87.13 | 87.13 | 355,800 |
11 Feb 2022 | 91.58 | 92.91 | 86.90 | 87.56 | 87.56 | 304,400 |
10 Feb 2022 | 90.16 | 96.06 | 90.16 | 91.87 | 91.87 | 301,400 |
09 Feb 2022 | 97.32 | 97.93 | 90.17 | 93.04 | 93.04 | 506,300 |
08 Feb 2022 | 90.00 | 93.52 | 90.00 | 93.09 | 93.09 | 463,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |