Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
23 June 2022 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
22 June 2022 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
21 June 2022 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
17 June 2022 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
16 June 2022 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
15 June 2022 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
14 June 2022 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
13 June 2022 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
10 June 2022 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
09 June 2022 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
08 June 2022 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
07 June 2022 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
06 June 2022 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
03 June 2022 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
02 June 2022 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
01 June 2022 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
31 May 2022 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
27 May 2022 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
26 May 2022 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
25 May 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
24 May 2022 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
23 May 2022 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
20 May 2022 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
19 May 2022 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
18 May 2022 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
17 May 2022 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
16 May 2022 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
13 May 2022 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
12 May 2022 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
11 May 2022 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
10 May 2022 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
09 May 2022 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
06 May 2022 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
05 May 2022 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
04 May 2022 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
03 May 2022 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
02 May 2022 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
29 Apr 2022 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
28 Apr 2022 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
27 Apr 2022 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
26 Apr 2022 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
25 Apr 2022 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
22 Apr 2022 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
21 Apr 2022 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
20 Apr 2022 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
19 Apr 2022 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
18 Apr 2022 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
14 Apr 2022 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
13 Apr 2022 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
12 Apr 2022 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
11 Apr 2022 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
08 Apr 2022 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
07 Apr 2022 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
06 Apr 2022 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
05 Apr 2022 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
04 Apr 2022 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
01 Apr 2022 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
31 Mar 2022 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | - |
30 Mar 2022 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
29 Mar 2022 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
28 Mar 2022 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
25 Mar 2022 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
24 Mar 2022 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | - |
23 Mar 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
22 Mar 2022 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
21 Mar 2022 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
18 Mar 2022 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | - |
17 Mar 2022 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
16 Mar 2022 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
15 Mar 2022 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
14 Mar 2022 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
11 Mar 2022 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
10 Mar 2022 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
09 Mar 2022 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
08 Mar 2022 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
07 Mar 2022 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
04 Mar 2022 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - |
03 Mar 2022 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | - |
02 Mar 2022 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
01 Mar 2022 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
28 Feb 2022 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
25 Feb 2022 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
24 Feb 2022 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
23 Feb 2022 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
22 Feb 2022 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
18 Feb 2022 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
17 Feb 2022 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
16 Feb 2022 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
15 Feb 2022 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | - |
14 Feb 2022 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
11 Feb 2022 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
10 Feb 2022 | 159.97 | 159.97 | 159.97 | 159.97 | 159.97 | - |
09 Feb 2022 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
08 Feb 2022 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
07 Feb 2022 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
04 Feb 2022 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | - |
03 Feb 2022 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
02 Feb 2022 | 156.89 | 156.89 | 156.89 | 156.89 | 156.89 | - |
01 Feb 2022 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |