Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 74.64 | 78.06 | 74.64 | 76.30 | 76.30 | 888,200 |
01 July 2022 | 0.43 Dividend | |||||
30 June 2022 | 74.91 | 76.43 | 73.39 | 74.73 | 74.30 | 972,600 |
29 June 2022 | 77.35 | 77.93 | 75.34 | 76.21 | 75.77 | 1,536,900 |
28 June 2022 | 78.94 | 81.25 | 77.99 | 78.45 | 78.00 | 1,158,100 |
27 June 2022 | 81.79 | 81.91 | 77.30 | 79.32 | 78.86 | 1,285,800 |
24 June 2022 | 76.62 | 79.54 | 76.50 | 79.40 | 78.94 | 1,336,200 |
23 June 2022 | 75.86 | 78.37 | 75.55 | 76.53 | 76.09 | 1,096,500 |
22 June 2022 | 72.74 | 76.31 | 72.33 | 75.50 | 75.07 | 965,800 |
21 June 2022 | 73.09 | 73.68 | 70.97 | 72.97 | 72.55 | 1,170,300 |
17 June 2022 | 72.55 | 73.37 | 69.84 | 71.26 | 70.85 | 1,616,000 |
16 June 2022 | 71.67 | 72.96 | 70.43 | 71.39 | 70.98 | 913,100 |
15 June 2022 | 73.24 | 75.84 | 72.89 | 74.14 | 73.71 | 1,136,000 |
14 June 2022 | 70.87 | 72.14 | 70.10 | 71.82 | 71.41 | 1,048,300 |
13 June 2022 | 69.78 | 71.87 | 69.36 | 70.07 | 69.67 | 1,280,900 |
10 June 2022 | 75.00 | 76.69 | 71.36 | 71.93 | 71.52 | 1,255,900 |
09 June 2022 | 76.02 | 78.96 | 75.59 | 76.62 | 76.18 | 1,105,700 |
08 June 2022 | 77.45 | 79.06 | 74.68 | 76.97 | 76.53 | 2,148,300 |
07 June 2022 | 76.00 | 77.74 | 74.66 | 76.23 | 75.79 | 1,474,800 |
06 June 2022 | 75.65 | 77.48 | 74.48 | 76.95 | 76.51 | 710,600 |
03 June 2022 | 75.50 | 75.94 | 73.65 | 74.32 | 73.89 | 922,900 |
02 June 2022 | 75.50 | 77.62 | 74.62 | 76.55 | 76.11 | 836,700 |
01 June 2022 | 77.43 | 77.59 | 73.44 | 75.02 | 74.59 | 689,000 |
31 May 2022 | 76.33 | 76.82 | 73.92 | 75.97 | 75.53 | 970,000 |
27 May 2022 | 75.79 | 77.06 | 74.99 | 76.57 | 76.13 | 826,500 |
26 May 2022 | 74.72 | 77.90 | 74.17 | 75.21 | 74.78 | 1,188,800 |
25 May 2022 | 68.26 | 74.61 | 68.26 | 74.25 | 73.82 | 1,333,600 |
24 May 2022 | 70.04 | 70.04 | 66.63 | 69.02 | 68.62 | 904,300 |
23 May 2022 | 69.54 | 71.69 | 68.94 | 70.36 | 69.96 | 922,000 |
20 May 2022 | 73.00 | 73.14 | 66.26 | 69.42 | 69.02 | 2,024,100 |
19 May 2022 | 72.26 | 74.77 | 69.82 | 72.45 | 72.03 | 2,551,900 |
18 May 2022 | 78.00 | 78.82 | 74.03 | 74.73 | 74.30 | 1,216,200 |
17 May 2022 | 77.41 | 79.98 | 75.08 | 79.91 | 79.45 | 1,804,700 |
16 May 2022 | 80.53 | 81.35 | 76.10 | 76.26 | 75.82 | 1,176,900 |
13 May 2022 | 82.00 | 84.98 | 81.90 | 81.99 | 81.52 | 925,600 |
12 May 2022 | 78.16 | 80.95 | 77.15 | 80.48 | 80.02 | 893,100 |
11 May 2022 | 81.62 | 81.82 | 78.18 | 78.65 | 78.20 | 868,500 |
10 May 2022 | 84.29 | 84.99 | 79.78 | 81.22 | 80.75 | 954,100 |
09 May 2022 | 81.29 | 85.25 | 80.55 | 83.42 | 82.94 | 948,700 |
06 May 2022 | 83.47 | 84.68 | 80.88 | 82.36 | 81.89 | 905,700 |
05 May 2022 | 86.57 | 87.99 | 82.04 | 83.40 | 82.92 | 1,423,200 |
04 May 2022 | 86.26 | 89.60 | 85.01 | 89.17 | 88.66 | 2,223,500 |
03 May 2022 | 80.34 | 87.04 | 79.79 | 86.84 | 86.34 | 1,964,200 |
02 May 2022 | 76.63 | 80.43 | 75.62 | 80.41 | 79.95 | 992,700 |
29 Apr 2022 | 76.26 | 78.80 | 76.07 | 76.55 | 76.11 | 769,700 |
28 Apr 2022 | 76.88 | 76.90 | 73.50 | 76.72 | 76.28 | 731,500 |
27 Apr 2022 | 75.72 | 76.39 | 74.06 | 75.37 | 74.94 | 769,500 |
26 Apr 2022 | 76.14 | 76.99 | 74.50 | 75.33 | 74.90 | 1,066,100 |
25 Apr 2022 | 77.06 | 79.03 | 75.28 | 78.58 | 78.13 | 1,176,400 |
22 Apr 2022 | 78.25 | 79.68 | 76.89 | 77.31 | 76.87 | 975,100 |
21 Apr 2022 | 83.51 | 83.75 | 78.46 | 78.94 | 78.49 | 885,900 |
20 Apr 2022 | 84.45 | 85.73 | 82.00 | 82.18 | 81.71 | 666,800 |
19 Apr 2022 | 81.24 | 86.35 | 81.24 | 84.91 | 84.42 | 917,900 |
18 Apr 2022 | 79.29 | 81.37 | 77.94 | 80.76 | 80.30 | 848,300 |
14 Apr 2022 | 80.54 | 81.99 | 79.23 | 79.99 | 79.53 | 1,036,400 |
13 Apr 2022 | 77.70 | 81.54 | 76.36 | 80.76 | 80.30 | 1,447,200 |
12 Apr 2022 | 83.24 | 85.24 | 79.95 | 80.19 | 79.73 | 1,044,600 |
11 Apr 2022 | 80.44 | 85.13 | 80.44 | 82.56 | 82.08 | 1,284,200 |
08 Apr 2022 | 80.61 | 84.70 | 80.61 | 81.47 | 81.00 | 1,671,900 |
07 Apr 2022 | 78.83 | 80.25 | 78.16 | 79.43 | 78.97 | 1,212,400 |
06 Apr 2022 | 79.39 | 80.63 | 78.00 | 79.32 | 78.86 | 1,137,700 |
05 Apr 2022 | 79.50 | 82.24 | 79.50 | 80.55 | 80.09 | 1,490,600 |
05 Apr 2022 | 0.43 Dividend | |||||
04 Apr 2022 | 78.81 | 80.81 | 77.97 | 80.60 | 79.71 | 1,136,400 |
01 Apr 2022 | 79.89 | 80.26 | 77.16 | 78.69 | 77.82 | 1,248,300 |
31 Mar 2022 | 83.12 | 83.88 | 78.67 | 78.70 | 77.83 | 1,726,800 |
30 Mar 2022 | 86.14 | 89.56 | 83.25 | 83.59 | 82.67 | 1,528,400 |
29 Mar 2022 | 83.00 | 88.36 | 82.63 | 87.43 | 86.46 | 1,329,900 |
28 Mar 2022 | 82.25 | 82.25 | 80.26 | 81.70 | 80.80 | 787,100 |
25 Mar 2022 | 83.57 | 83.82 | 81.06 | 81.43 | 80.53 | 803,700 |
24 Mar 2022 | 82.50 | 83.82 | 80.50 | 83.57 | 82.65 | 991,900 |
23 Mar 2022 | 86.04 | 86.39 | 80.61 | 81.57 | 80.67 | 1,999,400 |
22 Mar 2022 | 85.76 | 89.22 | 85.32 | 88.94 | 87.96 | 994,600 |
21 Mar 2022 | 86.63 | 88.00 | 83.06 | 84.57 | 83.63 | 1,003,800 |
18 Mar 2022 | 83.44 | 87.40 | 82.66 | 87.07 | 86.11 | 1,120,400 |
17 Mar 2022 | 83.11 | 84.10 | 81.21 | 83.81 | 82.88 | 791,400 |
16 Mar 2022 | 85.07 | 86.12 | 81.95 | 83.94 | 83.01 | 1,093,700 |
15 Mar 2022 | 82.75 | 85.30 | 81.81 | 83.90 | 82.97 | 957,700 |
14 Mar 2022 | 84.98 | 85.70 | 81.27 | 82.38 | 81.47 | 744,500 |
11 Mar 2022 | 89.08 | 89.14 | 84.25 | 84.57 | 83.63 | 813,400 |
10 Mar 2022 | 85.87 | 88.80 | 84.28 | 88.49 | 87.51 | 900,300 |
09 Mar 2022 | 90.00 | 91.98 | 86.26 | 87.27 | 86.30 | 2,293,700 |
08 Mar 2022 | 82.65 | 86.08 | 81.00 | 84.68 | 83.74 | 1,646,700 |
07 Mar 2022 | 87.50 | 88.53 | 81.11 | 82.64 | 81.73 | 1,403,400 |
04 Mar 2022 | 92.03 | 92.25 | 86.11 | 87.75 | 86.78 | 750,600 |
03 Mar 2022 | 92.25 | 93.29 | 89.01 | 92.12 | 91.10 | 1,053,700 |
02 Mar 2022 | 89.85 | 94.85 | 88.50 | 92.55 | 91.53 | 1,213,900 |
01 Mar 2022 | 89.79 | 95.37 | 89.25 | 91.24 | 90.23 | 1,041,100 |
28 Feb 2022 | 86.89 | 90.67 | 85.76 | 90.50 | 89.50 | 1,289,100 |
25 Feb 2022 | 86.11 | 88.50 | 85.00 | 88.24 | 87.26 | 585,300 |
24 Feb 2022 | 81.64 | 86.56 | 80.47 | 86.45 | 85.49 | 996,500 |
23 Feb 2022 | 88.76 | 88.82 | 84.24 | 84.34 | 83.41 | 1,010,500 |
22 Feb 2022 | 90.00 | 91.88 | 87.36 | 88.33 | 87.35 | 1,003,900 |
18 Feb 2022 | 93.34 | 94.05 | 90.94 | 91.51 | 90.50 | 719,100 |
17 Feb 2022 | 93.94 | 94.75 | 93.08 | 93.98 | 92.94 | 809,500 |
16 Feb 2022 | 96.09 | 97.60 | 95.21 | 95.41 | 94.35 | 624,500 |
15 Feb 2022 | 95.73 | 97.98 | 95.12 | 97.10 | 96.03 | 622,900 |
14 Feb 2022 | 94.31 | 96.75 | 93.70 | 95.22 | 94.17 | 646,200 |
11 Feb 2022 | 95.34 | 97.12 | 93.74 | 94.83 | 93.78 | 606,400 |
10 Feb 2022 | 97.02 | 100.14 | 95.01 | 95.70 | 94.64 | 762,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |