Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 68.22 | 71.01 | 66.83 | 71.00 | 71.00 | 23,345,000 |
23 June 2022 | 61.41 | 67.63 | 60.80 | 67.27 | 67.27 | 23,240,200 |
22 June 2022 | 59.43 | 62.88 | 59.24 | 60.65 | 60.65 | 15,082,400 |
21 June 2022 | 59.72 | 62.61 | 59.45 | 60.52 | 60.52 | 17,100,100 |
17 June 2022 | 56.21 | 59.45 | 56.01 | 58.51 | 58.51 | 21,798,500 |
16 June 2022 | 60.42 | 61.14 | 56.72 | 57.51 | 57.51 | 22,705,200 |
15 June 2022 | 61.17 | 64.43 | 60.47 | 62.91 | 62.91 | 24,356,700 |
14 June 2022 | 63.52 | 63.69 | 59.45 | 60.30 | 60.30 | 23,258,500 |
13 June 2022 | 66.16 | 68.78 | 62.50 | 62.76 | 62.76 | 26,455,800 |
10 June 2022 | 75.86 | 76.24 | 70.23 | 71.87 | 71.87 | 21,288,000 |
09 June 2022 | 84.63 | 84.96 | 76.49 | 76.58 | 76.58 | 19,594,300 |
08 June 2022 | 84.60 | 87.55 | 83.87 | 84.75 | 84.75 | 12,757,300 |
07 June 2022 | 81.88 | 85.20 | 80.25 | 84.60 | 84.60 | 14,313,300 |
06 June 2022 | 84.86 | 87.09 | 81.95 | 83.38 | 83.38 | 13,972,700 |
03 June 2022 | 85.36 | 86.67 | 82.66 | 83.10 | 83.10 | 13,960,600 |
02 June 2022 | 81.52 | 88.85 | 81.40 | 87.44 | 87.44 | 19,120,000 |
01 June 2022 | 87.35 | 89.21 | 81.35 | 81.91 | 81.91 | 20,519,200 |
31 May 2022 | 90.00 | 90.60 | 85.80 | 87.51 | 87.51 | 19,307,200 |
27 May 2022 | 84.29 | 90.99 | 83.50 | 90.52 | 90.52 | 19,837,500 |
26 May 2022 | 75.57 | 83.86 | 74.76 | 83.41 | 83.41 | 16,587,500 |
25 May 2022 | 75.80 | 78.95 | 74.31 | 77.95 | 77.95 | 17,738,200 |
24 May 2022 | 81.40 | 81.62 | 74.16 | 75.88 | 75.88 | 20,583,900 |
23 May 2022 | 83.82 | 84.15 | 79.05 | 83.40 | 83.40 | 19,684,100 |
20 May 2022 | 88.01 | 90.25 | 78.89 | 83.44 | 83.44 | 22,714,300 |
19 May 2022 | 82.90 | 89.92 | 82.08 | 87.14 | 87.14 | 24,086,900 |
18 May 2022 | 82.73 | 89.10 | 81.48 | 82.06 | 82.06 | 24,811,400 |
17 May 2022 | 82.50 | 85.56 | 78.88 | 84.79 | 84.79 | 21,675,600 |
16 May 2022 | 82.27 | 84.69 | 79.31 | 79.70 | 79.70 | 18,879,600 |
13 May 2022 | 80.37 | 85.23 | 80.13 | 84.15 | 84.15 | 28,356,500 |
12 May 2022 | 68.79 | 78.14 | 65.10 | 75.76 | 75.76 | 35,208,100 |
11 May 2022 | 82.97 | 85.15 | 70.33 | 71.22 | 71.22 | 39,549,300 |
10 May 2022 | 87.29 | 91.46 | 80.39 | 84.39 | 84.39 | 25,789,600 |
09 May 2022 | 93.06 | 93.97 | 80.82 | 83.86 | 83.86 | 31,319,600 |
06 May 2022 | 98.67 | 98.68 | 88.56 | 96.19 | 96.19 | 36,801,900 |
05 May 2022 | 103.51 | 104.14 | 93.12 | 95.55 | 95.55 | 22,914,500 |
04 May 2022 | 102.25 | 107.21 | 93.65 | 106.79 | 106.79 | 25,333,900 |
03 May 2022 | 104.16 | 108.00 | 100.48 | 102.33 | 102.33 | 14,675,900 |
02 May 2022 | 98.30 | 105.97 | 97.27 | 105.86 | 105.86 | 14,661,700 |
29 Apr 2022 | 103.64 | 110.44 | 99.32 | 99.54 | 99.54 | 13,448,800 |
28 Apr 2022 | 101.54 | 106.00 | 97.39 | 104.64 | 104.64 | 16,650,900 |
27 Apr 2022 | 98.68 | 103.97 | 98.07 | 99.93 | 99.93 | 14,308,600 |
26 Apr 2022 | 105.64 | 105.64 | 99.82 | 100.47 | 100.47 | 12,854,500 |
25 Apr 2022 | 101.87 | 108.30 | 101.87 | 107.38 | 107.38 | 14,059,500 |
22 Apr 2022 | 108.11 | 109.95 | 102.02 | 102.67 | 102.67 | 12,495,300 |
21 Apr 2022 | 117.10 | 119.48 | 106.44 | 107.71 | 107.71 | 14,430,400 |
20 Apr 2022 | 125.21 | 125.21 | 114.50 | 114.52 | 114.52 | 13,309,000 |
19 Apr 2022 | 119.00 | 127.15 | 118.69 | 125.62 | 125.62 | 10,900,400 |
18 Apr 2022 | 120.79 | 121.27 | 115.85 | 119.39 | 119.39 | 10,365,000 |
14 Apr 2022 | 126.03 | 126.46 | 121.13 | 121.31 | 121.31 | 9,447,500 |
13 Apr 2022 | 121.40 | 126.66 | 120.50 | 126.05 | 126.05 | 10,789,100 |
12 Apr 2022 | 126.02 | 130.89 | 121.50 | 122.89 | 122.89 | 15,351,400 |
11 Apr 2022 | 120.28 | 125.73 | 118.92 | 123.08 | 123.08 | 12,965,000 |
08 Apr 2022 | 124.53 | 127.50 | 122.12 | 123.22 | 123.22 | 13,654,100 |
07 Apr 2022 | 128.00 | 132.80 | 120.11 | 125.93 | 125.93 | 19,030,600 |
06 Apr 2022 | 133.73 | 133.95 | 124.60 | 128.77 | 128.77 | 21,077,200 |
05 Apr 2022 | 145.00 | 145.00 | 134.70 | 135.92 | 135.92 | 15,798,800 |
04 Apr 2022 | 136.85 | 145.58 | 135.75 | 145.19 | 145.19 | 15,632,200 |
01 Apr 2022 | 136.50 | 138.41 | 131.73 | 133.62 | 133.62 | 15,216,100 |
31 Mar 2022 | 139.52 | 140.50 | 135.48 | 135.60 | 135.60 | 13,569,600 |
30 Mar 2022 | 147.01 | 147.62 | 137.68 | 140.10 | 140.10 | 20,231,800 |
29 Mar 2022 | 141.00 | 149.00 | 137.91 | 146.84 | 146.84 | 21,939,500 |
28 Mar 2022 | 132.00 | 138.88 | 131.74 | 138.12 | 138.12 | 19,074,000 |
25 Mar 2022 | 135.51 | 136.20 | 127.23 | 130.33 | 130.33 | 13,467,000 |
24 Mar 2022 | 136.43 | 137.73 | 129.81 | 135.06 | 135.06 | 16,790,100 |
23 Mar 2022 | 138.83 | 142.89 | 134.35 | 135.40 | 135.40 | 18,069,900 |
22 Mar 2022 | 133.66 | 146.79 | 133.57 | 141.79 | 141.79 | 27,938,500 |
21 Mar 2022 | 138.36 | 139.73 | 129.64 | 134.82 | 134.82 | 30,703,500 |
18 Mar 2022 | 126.69 | 142.94 | 125.60 | 140.64 | 140.64 | 39,354,200 |
17 Mar 2022 | 114.78 | 128.32 | 113.30 | 127.96 | 127.96 | 31,316,900 |
16 Mar 2022 | 105.56 | 116.38 | 105.26 | 116.05 | 116.05 | 25,527,200 |
15 Mar 2022 | 95.71 | 103.89 | 94.87 | 103.09 | 103.09 | 17,524,000 |
14 Mar 2022 | 100.03 | 102.07 | 92.72 | 94.85 | 94.85 | 22,494,600 |
11 Mar 2022 | 109.88 | 110.68 | 101.70 | 101.93 | 101.93 | 13,636,500 |
10 Mar 2022 | 110.35 | 110.58 | 104.64 | 108.87 | 108.87 | 15,651,100 |
09 Mar 2022 | 103.99 | 113.82 | 103.39 | 111.92 | 111.92 | 27,721,900 |
08 Mar 2022 | 96.71 | 105.15 | 93.30 | 100.62 | 100.62 | 25,280,900 |
07 Mar 2022 | 107.17 | 108.08 | 95.42 | 97.51 | 97.51 | 29,481,400 |
04 Mar 2022 | 116.68 | 119.71 | 105.07 | 106.52 | 106.52 | 23,137,800 |
03 Mar 2022 | 123.13 | 123.64 | 113.08 | 114.22 | 114.22 | 18,089,100 |
02 Mar 2022 | 124.93 | 125.53 | 118.76 | 124.26 | 124.26 | 18,998,500 |
01 Mar 2022 | 126.55 | 131.49 | 124.36 | 126.06 | 126.06 | 25,688,200 |
28 Feb 2022 | 118.31 | 131.95 | 118.31 | 127.50 | 127.50 | 52,481,700 |
25 Feb 2022 | 114.90 | 120.70 | 109.30 | 119.82 | 119.82 | 64,569,100 |
24 Feb 2022 | 83.08 | 96.16 | 82.72 | 94.99 | 94.99 | 31,915,000 |
23 Feb 2022 | 94.66 | 95.20 | 88.57 | 88.72 | 88.72 | 18,330,800 |
22 Feb 2022 | 95.77 | 99.45 | 93.13 | 93.91 | 93.91 | 16,625,700 |
18 Feb 2022 | 103.61 | 103.89 | 96.83 | 97.72 | 97.72 | 20,520,500 |
17 Feb 2022 | 110.24 | 110.78 | 103.36 | 104.02 | 104.02 | 12,975,400 |
16 Feb 2022 | 113.95 | 113.95 | 108.87 | 109.00 | 109.00 | 17,971,500 |
15 Feb 2022 | 113.02 | 115.37 | 110.27 | 115.21 | 115.21 | 16,899,000 |
14 Feb 2022 | 107.79 | 116.36 | 106.63 | 111.64 | 111.64 | 22,821,500 |
11 Feb 2022 | 112.59 | 118.04 | 106.87 | 107.88 | 107.88 | 31,484,600 |
10 Feb 2022 | 109.25 | 119.00 | 107.30 | 108.94 | 108.94 | 26,289,600 |
09 Feb 2022 | 104.81 | 112.90 | 104.61 | 112.84 | 112.84 | 24,064,600 |
08 Feb 2022 | 101.91 | 103.77 | 99.50 | 102.29 | 102.29 | 20,091,500 |
07 Feb 2022 | 106.86 | 108.99 | 101.81 | 102.81 | 102.81 | 24,622,300 |
04 Feb 2022 | 102.49 | 110.20 | 99.81 | 108.87 | 108.87 | 18,824,700 |
03 Feb 2022 | 107.00 | 109.65 | 100.04 | 101.50 | 101.50 | 29,660,700 |
02 Feb 2022 | 118.63 | 120.61 | 111.53 | 114.04 | 114.04 | 26,703,200 |
01 Feb 2022 | 128.50 | 130.73 | 121.05 | 127.61 | 127.61 | 17,461,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |