Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 69.67 | 71.11 | 68.58 | 71.06 | 71.06 | 582,600 |
29 June 2022 | 71.45 | 71.45 | 69.21 | 70.49 | 70.49 | 303,500 |
28 June 2022 | 72.13 | 73.14 | 71.10 | 71.34 | 71.34 | 286,800 |
27 June 2022 | 71.45 | 73.41 | 70.80 | 71.53 | 71.53 | 408,900 |
24 June 2022 | 71.15 | 73.47 | 70.57 | 71.14 | 71.14 | 824,800 |
23 June 2022 | 71.60 | 72.41 | 69.36 | 70.35 | 70.35 | 655,200 |
22 June 2022 | 70.50 | 71.96 | 70.15 | 71.60 | 71.60 | 533,000 |
21 June 2022 | 73.45 | 73.98 | 71.78 | 71.86 | 71.86 | 1,408,800 |
17 June 2022 | 72.30 | 72.92 | 70.46 | 72.36 | 72.36 | 1,339,100 |
16 June 2022 | 74.50 | 74.73 | 70.79 | 71.55 | 71.55 | 825,700 |
15 June 2022 | 76.24 | 77.50 | 75.33 | 76.24 | 76.24 | 565,400 |
14 June 2022 | 75.63 | 78.02 | 75.63 | 76.04 | 76.04 | 674,800 |
13 June 2022 | 75.24 | 76.40 | 74.53 | 74.82 | 74.82 | 648,400 |
10 June 2022 | 77.99 | 78.93 | 77.31 | 77.43 | 77.43 | 470,400 |
09 June 2022 | 80.62 | 81.31 | 79.53 | 79.57 | 79.57 | 435,100 |
08 June 2022 | 81.55 | 82.63 | 80.25 | 81.01 | 81.01 | 533,600 |
07 June 2022 | 82.53 | 83.23 | 81.20 | 82.45 | 82.45 | 399,400 |
06 June 2022 | 83.42 | 84.37 | 82.32 | 83.84 | 83.84 | 776,100 |
03 June 2022 | 79.79 | 82.11 | 79.02 | 81.60 | 81.60 | 508,200 |
02 June 2022 | 79.90 | 80.82 | 79.25 | 80.44 | 80.44 | 689,500 |
01 June 2022 | 80.45 | 81.16 | 79.31 | 79.55 | 79.55 | 617,900 |
31 May 2022 | 79.39 | 80.42 | 78.11 | 80.02 | 80.02 | 631,800 |
27 May 2022 | 78.76 | 80.84 | 77.95 | 80.10 | 80.10 | 616,100 |
26 May 2022 | 78.15 | 80.01 | 77.92 | 78.49 | 78.49 | 465,600 |
25 May 2022 | 78.06 | 80.13 | 77.65 | 77.71 | 77.71 | 541,200 |
24 May 2022 | 77.50 | 79.61 | 76.61 | 78.21 | 78.21 | 586,800 |
23 May 2022 | 79.65 | 80.41 | 77.59 | 78.06 | 78.06 | 1,341,700 |
20 May 2022 | 80.02 | 80.58 | 77.90 | 79.40 | 79.40 | 832,100 |
20 May 2022 | 0.58 Dividend | |||||
19 May 2022 | 80.24 | 81.65 | 77.23 | 79.89 | 79.31 | 1,300,300 |
18 May 2022 | 84.70 | 85.00 | 79.10 | 80.75 | 80.16 | 1,449,600 |
17 May 2022 | 84.05 | 86.50 | 83.42 | 85.18 | 84.56 | 1,357,100 |
16 May 2022 | 82.50 | 86.14 | 82.48 | 83.19 | 82.59 | 2,175,000 |
13 May 2022 | 72.31 | 85.50 | 71.81 | 83.65 | 83.04 | 6,996,200 |
12 May 2022 | 69.69 | 71.50 | 69.35 | 71.48 | 70.96 | 764,300 |
11 May 2022 | 71.60 | 73.19 | 70.37 | 70.48 | 69.97 | 659,300 |
10 May 2022 | 74.05 | 74.50 | 70.89 | 71.46 | 70.94 | 1,350,300 |
09 May 2022 | 73.26 | 74.01 | 72.15 | 72.91 | 72.38 | 646,900 |
06 May 2022 | 74.08 | 75.12 | 72.36 | 74.32 | 73.78 | 1,422,500 |
05 May 2022 | 75.25 | 75.96 | 73.21 | 74.45 | 73.91 | 829,100 |
04 May 2022 | 72.87 | 75.77 | 72.87 | 75.72 | 75.17 | 523,100 |
03 May 2022 | 70.62 | 73.08 | 70.61 | 72.90 | 72.37 | 900,700 |
02 May 2022 | 70.64 | 71.74 | 69.01 | 71.05 | 70.53 | 850,800 |
29 Apr 2022 | 70.28 | 72.24 | 69.75 | 69.90 | 69.39 | 852,300 |
28 Apr 2022 | 69.43 | 71.86 | 68.85 | 70.96 | 70.44 | 1,014,200 |
27 Apr 2022 | 69.90 | 69.90 | 65.47 | 68.25 | 67.75 | 1,170,100 |
26 Apr 2022 | 68.78 | 69.82 | 67.60 | 67.96 | 67.47 | 1,330,300 |
25 Apr 2022 | 67.00 | 69.91 | 66.44 | 69.55 | 69.05 | 981,800 |
22 Apr 2022 | 67.77 | 68.50 | 66.91 | 67.46 | 66.97 | 675,700 |
21 Apr 2022 | 68.41 | 68.74 | 67.20 | 68.02 | 67.53 | 570,600 |
20 Apr 2022 | 66.98 | 68.42 | 66.76 | 67.64 | 67.15 | 660,400 |
19 Apr 2022 | 64.77 | 66.59 | 64.77 | 66.38 | 65.90 | 686,000 |
18 Apr 2022 | 63.76 | 64.91 | 63.30 | 64.40 | 63.93 | 879,500 |
14 Apr 2022 | 64.77 | 65.36 | 63.62 | 64.02 | 63.56 | 604,400 |
13 Apr 2022 | 63.41 | 65.10 | 63.30 | 64.86 | 64.39 | 746,400 |
12 Apr 2022 | 63.55 | 64.93 | 62.46 | 63.02 | 62.56 | 851,400 |
11 Apr 2022 | 62.99 | 65.12 | 62.80 | 62.99 | 62.53 | 881,900 |
08 Apr 2022 | 63.20 | 64.60 | 61.71 | 63.11 | 62.65 | 1,365,700 |
07 Apr 2022 | 65.52 | 65.83 | 63.21 | 63.92 | 63.46 | 1,121,000 |
06 Apr 2022 | 66.65 | 67.10 | 64.17 | 65.44 | 64.96 | 1,351,900 |
05 Apr 2022 | 71.24 | 72.15 | 67.40 | 67.72 | 67.23 | 1,648,700 |
04 Apr 2022 | 74.00 | 74.54 | 72.40 | 72.75 | 72.22 | 1,061,800 |
01 Apr 2022 | 79.28 | 79.71 | 72.34 | 73.99 | 73.45 | 1,737,700 |
31 Mar 2022 | 81.13 | 81.63 | 78.32 | 79.33 | 78.75 | 668,300 |
30 Mar 2022 | 81.44 | 82.34 | 80.78 | 81.43 | 80.84 | 402,300 |
29 Mar 2022 | 81.79 | 82.63 | 80.96 | 81.99 | 81.39 | 376,900 |
28 Mar 2022 | 80.80 | 81.53 | 80.21 | 81.41 | 80.82 | 322,400 |
25 Mar 2022 | 81.45 | 82.00 | 80.21 | 80.79 | 80.20 | 394,800 |
24 Mar 2022 | 81.80 | 82.23 | 81.16 | 81.75 | 81.16 | 306,700 |
23 Mar 2022 | 82.40 | 83.53 | 81.37 | 81.44 | 80.85 | 398,200 |
22 Mar 2022 | 84.68 | 85.72 | 83.34 | 84.06 | 83.45 | 577,300 |
21 Mar 2022 | 84.05 | 84.91 | 83.60 | 84.34 | 83.73 | 498,300 |
18 Mar 2022 | 83.18 | 84.58 | 82.14 | 84.26 | 83.65 | 1,003,200 |
17 Mar 2022 | 81.29 | 83.78 | 80.95 | 83.77 | 83.16 | 521,800 |
16 Mar 2022 | 78.90 | 82.26 | 78.90 | 82.18 | 81.58 | 480,200 |
15 Mar 2022 | 77.85 | 79.48 | 77.81 | 78.59 | 78.02 | 290,400 |
14 Mar 2022 | 79.50 | 79.58 | 76.73 | 77.48 | 76.92 | 668,400 |
11 Mar 2022 | 79.82 | 80.43 | 79.02 | 79.19 | 78.62 | 377,500 |
10 Mar 2022 | 78.13 | 79.56 | 77.96 | 78.96 | 78.39 | 401,300 |
09 Mar 2022 | 78.03 | 80.28 | 77.54 | 79.61 | 79.03 | 491,000 |
08 Mar 2022 | 77.15 | 78.11 | 75.08 | 76.26 | 75.71 | 491,500 |
07 Mar 2022 | 79.02 | 79.25 | 76.50 | 76.73 | 76.17 | 657,800 |
04 Mar 2022 | 79.69 | 80.01 | 78.27 | 79.03 | 78.46 | 515,900 |
03 Mar 2022 | 81.39 | 81.87 | 80.03 | 80.35 | 79.77 | 434,500 |
02 Mar 2022 | 78.49 | 81.51 | 78.49 | 80.67 | 80.08 | 695,400 |
01 Mar 2022 | 78.77 | 79.62 | 76.56 | 77.69 | 77.13 | 721,300 |
28 Feb 2022 | 76.21 | 79.56 | 76.21 | 78.84 | 78.27 | 526,300 |
25 Feb 2022 | 75.75 | 78.85 | 75.63 | 77.58 | 77.02 | 655,600 |
24 Feb 2022 | 71.32 | 75.86 | 71.00 | 75.59 | 75.04 | 653,800 |
23 Feb 2022 | 76.41 | 77.15 | 73.54 | 73.93 | 73.39 | 731,100 |
22 Feb 2022 | 78.00 | 79.02 | 76.24 | 76.33 | 75.78 | 682,200 |
18 Feb 2022 | 80.71 | 80.89 | 77.54 | 78.68 | 78.11 | 759,900 |
18 Feb 2022 | 0.58 Dividend | |||||
17 Feb 2022 | 80.51 | 80.51 | 78.15 | 78.63 | 77.48 | 959,500 |
16 Feb 2022 | 80.30 | 82.99 | 79.18 | 80.68 | 79.50 | 1,315,800 |
15 Feb 2022 | 75.35 | 77.47 | 75.35 | 76.55 | 75.43 | 1,008,800 |
14 Feb 2022 | 74.23 | 76.12 | 74.23 | 74.98 | 73.89 | 770,000 |
11 Feb 2022 | 73.97 | 75.13 | 72.86 | 73.59 | 72.52 | 590,900 |
10 Feb 2022 | 73.90 | 75.67 | 73.62 | 73.95 | 72.87 | 836,000 |
09 Feb 2022 | 73.67 | 75.25 | 73.44 | 75.21 | 74.11 | 680,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |