Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 74.79 | 78.66 | 74.39 | 77.68 | 77.68 | 29,833,700 |
23 June 2022 | 73.27 | 74.00 | 71.56 | 73.81 | 73.81 | 16,986,800 |
22 June 2022 | 71.87 | 74.57 | 71.38 | 72.97 | 72.97 | 13,575,700 |
21 June 2022 | 74.51 | 75.00 | 72.28 | 72.37 | 72.37 | 14,934,800 |
17 June 2022 | 71.33 | 73.66 | 70.47 | 72.90 | 72.90 | 17,143,600 |
16 June 2022 | 73.33 | 74.07 | 70.71 | 71.23 | 71.23 | 14,404,300 |
15 June 2022 | 73.47 | 77.10 | 72.39 | 75.83 | 75.83 | 17,165,600 |
14 June 2022 | 74.30 | 75.08 | 71.46 | 72.46 | 72.46 | 19,289,300 |
13 June 2022 | 76.03 | 78.13 | 73.46 | 73.72 | 73.72 | 19,674,400 |
10 June 2022 | 80.43 | 81.46 | 78.25 | 79.30 | 79.30 | 19,125,000 |
09 June 2022 | 86.81 | 88.13 | 84.07 | 84.11 | 84.11 | 11,771,500 |
08 June 2022 | 88.32 | 89.32 | 86.89 | 87.51 | 87.51 | 9,129,600 |
07 June 2022 | 85.10 | 88.82 | 84.52 | 88.59 | 88.59 | 10,423,800 |
06 June 2022 | 87.96 | 88.99 | 86.40 | 86.81 | 86.81 | 12,472,000 |
03 June 2022 | 86.68 | 88.10 | 85.70 | 86.53 | 86.53 | 11,803,200 |
02 June 2022 | 82.22 | 88.61 | 82.22 | 88.32 | 88.32 | 17,299,800 |
01 June 2022 | 85.47 | 86.77 | 81.85 | 82.48 | 82.48 | 11,019,100 |
31 May 2022 | 84.71 | 86.59 | 83.14 | 85.21 | 85.21 | 15,500,000 |
27 May 2022 | 81.16 | 85.42 | 80.74 | 85.21 | 85.21 | 16,874,100 |
26 May 2022 | 80.37 | 81.30 | 79.75 | 80.42 | 80.42 | 21,681,900 |
25 May 2022 | 77.96 | 80.78 | 77.25 | 80.12 | 80.12 | 14,075,400 |
24 May 2022 | 79.89 | 80.00 | 77.20 | 78.65 | 78.65 | 13,309,600 |
23 May 2022 | 80.44 | 82.06 | 79.28 | 81.18 | 81.18 | 12,309,200 |
20 May 2022 | 83.71 | 83.77 | 77.56 | 80.54 | 80.54 | 16,887,400 |
19 May 2022 | 76.83 | 82.31 | 76.83 | 81.28 | 81.28 | 19,779,300 |
18 May 2022 | 78.60 | 79.94 | 76.77 | 77.18 | 77.18 | 15,955,300 |
17 May 2022 | 79.89 | 81.29 | 77.31 | 79.75 | 79.75 | 12,677,400 |
16 May 2022 | 78.59 | 79.06 | 76.19 | 77.65 | 77.65 | 15,432,300 |
13 May 2022 | 76.37 | 79.19 | 76.37 | 78.83 | 78.83 | 17,111,400 |
12 May 2022 | 73.75 | 76.56 | 71.83 | 74.29 | 74.29 | 29,361,000 |
11 May 2022 | 77.75 | 80.39 | 75.02 | 75.17 | 75.17 | 16,770,200 |
10 May 2022 | 81.71 | 82.27 | 76.13 | 78.75 | 78.75 | 21,126,300 |
09 May 2022 | 79.89 | 82.14 | 78.85 | 79.53 | 79.53 | 25,513,700 |
06 May 2022 | 85.32 | 85.37 | 80.90 | 81.68 | 81.68 | 21,369,300 |
05 May 2022 | 90.73 | 90.73 | 84.17 | 85.43 | 85.43 | 22,066,500 |
04 May 2022 | 90.25 | 92.85 | 87.12 | 92.72 | 92.72 | 15,850,600 |
03 May 2022 | 91.48 | 92.25 | 90.04 | 90.71 | 90.71 | 15,227,600 |
02 May 2022 | 87.55 | 92.49 | 86.82 | 91.53 | 91.53 | 21,340,500 |
29 Apr 2022 | 91.00 | 94.51 | 87.75 | 87.93 | 87.93 | 24,872,400 |
28 Apr 2022 | 85.06 | 93.18 | 84.37 | 92.09 | 92.09 | 42,836,600 |
27 Apr 2022 | 83.57 | 86.61 | 82.12 | 82.61 | 82.61 | 24,669,800 |
26 Apr 2022 | 86.77 | 86.86 | 83.57 | 83.70 | 83.70 | 17,205,300 |
25 Apr 2022 | 85.32 | 87.93 | 84.42 | 87.78 | 87.78 | 15,683,400 |
22 Apr 2022 | 89.29 | 90.25 | 85.98 | 86.03 | 86.03 | 21,053,000 |
21 Apr 2022 | 96.14 | 97.61 | 88.81 | 89.40 | 89.40 | 27,204,100 |
20 Apr 2022 | 101.95 | 101.95 | 94.43 | 94.90 | 94.90 | 26,487,000 |
19 Apr 2022 | 100.00 | 104.86 | 99.91 | 103.66 | 103.66 | 12,768,100 |
18 Apr 2022 | 102.05 | 103.00 | 99.14 | 100.58 | 100.58 | 15,342,400 |
14 Apr 2022 | 105.08 | 105.70 | 102.06 | 102.31 | 102.31 | 16,125,800 |
13 Apr 2022 | 102.59 | 105.95 | 102.29 | 105.17 | 105.17 | 26,481,900 |
12 Apr 2022 | 111.64 | 112.74 | 107.75 | 108.25 | 108.25 | 12,493,600 |
11 Apr 2022 | 109.75 | 111.39 | 108.44 | 109.81 | 109.81 | 10,706,600 |
08 Apr 2022 | 112.26 | 113.24 | 110.25 | 111.21 | 111.21 | 10,521,800 |
07 Apr 2022 | 111.52 | 114.34 | 110.10 | 113.04 | 113.04 | 12,471,300 |
06 Apr 2022 | 115.26 | 115.52 | 110.86 | 112.49 | 112.49 | 16,288,900 |
05 Apr 2022 | 122.83 | 122.92 | 117.20 | 117.65 | 117.65 | 12,778,700 |
04 Apr 2022 | 117.06 | 122.32 | 116.88 | 121.86 | 121.86 | 15,266,400 |
01 Apr 2022 | 116.00 | 118.24 | 115.04 | 116.67 | 116.67 | 11,037,800 |
31 Mar 2022 | 118.11 | 118.89 | 115.59 | 115.65 | 115.65 | 13,928,300 |
30 Mar 2022 | 122.32 | 122.81 | 118.03 | 118.49 | 118.49 | 16,513,300 |
29 Mar 2022 | 118.65 | 121.55 | 116.97 | 121.18 | 121.18 | 15,918,400 |
28 Mar 2022 | 114.00 | 117.10 | 112.36 | 116.17 | 116.17 | 13,868,000 |
25 Mar 2022 | 116.04 | 116.19 | 112.09 | 113.76 | 113.76 | 12,371,500 |
24 Mar 2022 | 115.82 | 116.19 | 113.32 | 116.05 | 116.05 | 13,546,700 |
23 Mar 2022 | 115.53 | 117.36 | 114.09 | 114.65 | 114.65 | 14,430,600 |
22 Mar 2022 | 114.65 | 119.35 | 114.65 | 117.87 | 117.87 | 16,746,100 |
21 Mar 2022 | 117.22 | 117.50 | 112.50 | 114.65 | 114.65 | 19,888,900 |
18 Mar 2022 | 111.53 | 119.38 | 110.23 | 118.77 | 118.77 | 31,997,800 |
17 Mar 2022 | 106.56 | 112.18 | 106.47 | 112.16 | 112.16 | 21,950,800 |
16 Mar 2022 | 102.38 | 107.94 | 101.89 | 107.92 | 107.92 | 24,840,500 |
15 Mar 2022 | 98.68 | 100.57 | 96.05 | 100.46 | 100.46 | 18,032,900 |
14 Mar 2022 | 96.04 | 100.64 | 94.63 | 96.87 | 96.87 | 20,988,900 |
11 Mar 2022 | 99.75 | 99.82 | 95.52 | 96.57 | 96.57 | 15,141,700 |
10 Mar 2022 | 99.05 | 99.32 | 96.40 | 98.55 | 98.55 | 14,703,200 |
09 Mar 2022 | 98.12 | 100.73 | 97.29 | 100.22 | 100.22 | 20,811,300 |
08 Mar 2022 | 93.04 | 98.60 | 92.25 | 94.90 | 94.90 | 25,130,900 |
07 Mar 2022 | 99.57 | 100.33 | 93.50 | 93.61 | 93.61 | 26,529,900 |
04 Mar 2022 | 100.24 | 102.39 | 98.62 | 99.91 | 99.91 | 20,151,600 |
03 Mar 2022 | 107.66 | 107.75 | 100.86 | 101.34 | 101.34 | 20,330,800 |
02 Mar 2022 | 105.61 | 107.23 | 103.69 | 106.61 | 106.61 | 17,023,500 |
01 Mar 2022 | 112.73 | 112.75 | 105.56 | 106.51 | 106.51 | 19,597,700 |
28 Feb 2022 | 110.31 | 113.54 | 108.93 | 111.93 | 111.93 | 25,719,300 |
25 Feb 2022 | 106.15 | 111.10 | 104.53 | 110.94 | 110.94 | 33,806,900 |
24 Feb 2022 | 94.74 | 105.26 | 94.50 | 105.02 | 105.02 | 35,400,600 |
23 Feb 2022 | 105.02 | 105.55 | 100.60 | 100.72 | 100.72 | 25,263,600 |
22 Feb 2022 | 102.15 | 105.08 | 101.71 | 103.17 | 103.17 | 28,422,200 |
18 Feb 2022 | 106.00 | 106.74 | 103.03 | 103.65 | 103.65 | 28,157,400 |
17 Feb 2022 | 109.99 | 111.41 | 104.99 | 105.20 | 105.20 | 33,972,200 |
16 Feb 2022 | 114.70 | 114.79 | 110.38 | 110.54 | 110.54 | 28,938,700 |
15 Feb 2022 | 115.42 | 116.40 | 114.01 | 115.46 | 115.46 | 19,007,600 |
14 Feb 2022 | 113.62 | 116.63 | 113.00 | 114.12 | 114.12 | 22,787,000 |
11 Feb 2022 | 119.65 | 120.89 | 114.73 | 115.29 | 115.29 | 24,624,900 |
10 Feb 2022 | 121.54 | 125.28 | 118.48 | 119.02 | 119.02 | 30,012,600 |
09 Feb 2022 | 122.21 | 123.97 | 119.81 | 122.94 | 122.94 | 29,475,600 |
08 Feb 2022 | 121.02 | 123.33 | 118.55 | 120.26 | 120.26 | 30,862,700 |
07 Feb 2022 | 126.58 | 129.42 | 120.50 | 121.41 | 121.41 | 30,384,500 |
04 Feb 2022 | 124.39 | 126.70 | 121.40 | 126.08 | 126.08 | 33,103,500 |
03 Feb 2022 | 129.95 | 131.45 | 123.85 | 124.30 | 124.30 | 52,101,200 |
02 Feb 2022 | 139.89 | 139.90 | 129.01 | 132.57 | 132.57 | 136,264,000 |
01 Feb 2022 | 172.77 | 176.20 | 170.53 | 175.80 | 175.80 | 23,286,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |