Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 65.85 | 67.12 | 64.59 | 65.57 | 65.57 | 87,900 |
30 June 2022 | 66.39 | 67.27 | 64.82 | 65.72 | 65.72 | 207,800 |
29 June 2022 | 67.89 | 67.89 | 66.03 | 67.35 | 67.35 | 103,700 |
28 June 2022 | 70.31 | 71.45 | 67.76 | 67.91 | 67.91 | 193,400 |
27 June 2022 | 70.95 | 70.95 | 68.19 | 69.89 | 69.89 | 121,200 |
24 June 2022 | 69.08 | 72.69 | 68.65 | 70.56 | 70.56 | 249,100 |
23 June 2022 | 66.18 | 68.13 | 65.29 | 68.00 | 68.00 | 143,600 |
22 June 2022 | 66.62 | 68.05 | 61.92 | 65.40 | 65.40 | 131,900 |
21 June 2022 | 67.62 | 68.79 | 67.19 | 67.77 | 67.77 | 99,400 |
17 June 2022 | 66.12 | 68.41 | 65.92 | 66.97 | 66.97 | 183,200 |
16 June 2022 | 67.05 | 67.05 | 64.95 | 65.92 | 65.92 | 94,000 |
15 June 2022 | 66.84 | 70.08 | 66.72 | 68.95 | 68.95 | 136,600 |
14 June 2022 | 65.46 | 66.39 | 63.68 | 66.04 | 66.04 | 98,500 |
13 June 2022 | 64.23 | 65.76 | 63.90 | 65.06 | 65.06 | 178,000 |
10 June 2022 | 68.51 | 68.89 | 65.96 | 66.54 | 66.54 | 221,700 |
09 June 2022 | 71.90 | 72.50 | 70.11 | 70.20 | 70.20 | 90,000 |
08 June 2022 | 72.74 | 73.43 | 72.08 | 72.51 | 72.51 | 109,700 |
07 June 2022 | 72.21 | 74.61 | 72.21 | 73.00 | 73.00 | 109,300 |
06 June 2022 | 73.27 | 74.05 | 71.91 | 73.23 | 73.23 | 99,600 |
03 June 2022 | 72.57 | 73.21 | 71.01 | 72.35 | 72.35 | 82,600 |
02 June 2022 | 70.77 | 74.11 | 70.65 | 73.30 | 73.30 | 93,300 |
01 June 2022 | 71.87 | 73.44 | 70.03 | 70.79 | 70.79 | 141,300 |
31 May 2022 | 71.09 | 71.45 | 69.54 | 71.09 | 71.09 | 230,800 |
27 May 2022 | 69.90 | 71.44 | 69.86 | 71.39 | 71.39 | 76,300 |
26 May 2022 | 67.10 | 69.29 | 66.68 | 68.87 | 68.87 | 97,100 |
25 May 2022 | 66.15 | 67.79 | 66.15 | 66.93 | 66.93 | 102,100 |
24 May 2022 | 66.20 | 67.16 | 64.40 | 66.32 | 66.32 | 136,300 |
23 May 2022 | 67.30 | 68.00 | 65.56 | 67.46 | 67.46 | 101,500 |
20 May 2022 | 68.71 | 69.55 | 65.19 | 67.30 | 67.30 | 125,400 |
19 May 2022 | 65.09 | 69.09 | 65.09 | 67.45 | 67.45 | 286,000 |
18 May 2022 | 65.64 | 67.61 | 64.64 | 65.92 | 65.92 | 198,000 |
17 May 2022 | 68.39 | 69.50 | 66.72 | 67.48 | 67.48 | 165,100 |
16 May 2022 | 68.57 | 68.99 | 66.07 | 66.70 | 66.70 | 176,200 |
13 May 2022 | 65.07 | 70.42 | 64.99 | 69.22 | 69.22 | 291,700 |
12 May 2022 | 60.41 | 64.72 | 60.41 | 63.92 | 63.92 | 304,500 |
11 May 2022 | 61.53 | 65.00 | 60.14 | 61.25 | 61.25 | 178,500 |
10 May 2022 | 59.97 | 65.92 | 59.64 | 62.72 | 62.72 | 297,700 |
09 May 2022 | 60.62 | 61.77 | 56.83 | 57.57 | 57.57 | 223,900 |
06 May 2022 | 63.70 | 64.27 | 60.70 | 62.13 | 62.13 | 168,500 |
05 May 2022 | 67.94 | 69.11 | 62.64 | 63.70 | 63.70 | 130,000 |
04 May 2022 | 69.53 | 69.80 | 64.77 | 69.05 | 69.05 | 123,500 |
03 May 2022 | 69.91 | 70.82 | 67.97 | 68.99 | 68.99 | 138,200 |
02 May 2022 | 67.19 | 69.96 | 66.48 | 69.80 | 69.80 | 207,200 |
29 Apr 2022 | 68.12 | 69.61 | 67.01 | 67.31 | 67.31 | 160,400 |
28 Apr 2022 | 68.56 | 69.63 | 66.09 | 68.63 | 68.63 | 215,300 |
27 Apr 2022 | 67.53 | 69.02 | 66.99 | 67.38 | 67.38 | 158,500 |
26 Apr 2022 | 69.98 | 72.21 | 67.72 | 67.72 | 67.72 | 165,200 |
25 Apr 2022 | 68.66 | 71.39 | 68.30 | 70.65 | 70.65 | 129,700 |
22 Apr 2022 | 69.40 | 71.87 | 68.56 | 69.08 | 69.08 | 176,400 |
21 Apr 2022 | 74.18 | 74.66 | 69.44 | 69.72 | 69.72 | 192,300 |
20 Apr 2022 | 75.71 | 75.71 | 72.27 | 72.92 | 72.92 | 97,600 |
19 Apr 2022 | 73.90 | 76.47 | 73.63 | 75.32 | 75.32 | 140,500 |
18 Apr 2022 | 73.45 | 74.97 | 71.86 | 73.80 | 73.80 | 116,400 |
14 Apr 2022 | 76.98 | 77.08 | 74.13 | 74.16 | 74.16 | 113,900 |
13 Apr 2022 | 74.30 | 77.23 | 74.17 | 76.58 | 76.58 | 111,600 |
12 Apr 2022 | 76.93 | 78.38 | 74.28 | 74.40 | 74.40 | 127,900 |
11 Apr 2022 | 74.77 | 76.15 | 74.62 | 75.25 | 75.25 | 93,600 |
08 Apr 2022 | 77.13 | 79.32 | 74.93 | 75.69 | 75.69 | 153,100 |
07 Apr 2022 | 76.65 | 78.36 | 76.32 | 77.85 | 77.85 | 188,300 |
06 Apr 2022 | 79.32 | 79.32 | 76.62 | 77.34 | 77.34 | 139,500 |
05 Apr 2022 | 82.89 | 82.89 | 80.52 | 80.73 | 80.73 | 94,400 |
04 Apr 2022 | 83.78 | 85.00 | 82.27 | 82.76 | 82.76 | 124,800 |
01 Apr 2022 | 81.71 | 83.74 | 81.23 | 83.10 | 83.10 | 163,800 |
31 Mar 2022 | 81.47 | 82.24 | 80.01 | 81.28 | 81.28 | 298,400 |
30 Mar 2022 | 83.55 | 83.98 | 81.32 | 81.54 | 81.54 | 162,300 |
29 Mar 2022 | 81.98 | 83.91 | 80.87 | 83.65 | 83.65 | 165,400 |
28 Mar 2022 | 78.51 | 80.90 | 77.66 | 80.68 | 80.68 | 90,000 |
25 Mar 2022 | 82.39 | 82.90 | 77.87 | 78.68 | 78.68 | 116,600 |
24 Mar 2022 | 82.07 | 82.07 | 79.17 | 81.94 | 81.94 | 80,100 |
23 Mar 2022 | 82.50 | 83.93 | 81.01 | 81.19 | 81.19 | 132,200 |
22 Mar 2022 | 82.52 | 84.99 | 82.32 | 83.40 | 83.40 | 125,700 |
21 Mar 2022 | 82.75 | 84.40 | 80.71 | 82.66 | 82.66 | 173,600 |
18 Mar 2022 | 80.65 | 84.15 | 80.65 | 83.70 | 83.70 | 469,800 |
17 Mar 2022 | 77.04 | 81.88 | 75.59 | 81.75 | 81.75 | 266,200 |
16 Mar 2022 | 75.41 | 77.79 | 74.24 | 77.56 | 77.56 | 183,600 |
15 Mar 2022 | 73.13 | 74.89 | 71.69 | 73.89 | 73.89 | 204,100 |
14 Mar 2022 | 71.99 | 73.78 | 70.92 | 72.36 | 72.36 | 182,400 |
11 Mar 2022 | 76.41 | 76.49 | 72.26 | 72.53 | 72.53 | 144,100 |
10 Mar 2022 | 74.11 | 76.80 | 73.05 | 75.71 | 75.71 | 208,800 |
09 Mar 2022 | 73.62 | 76.62 | 73.27 | 75.81 | 75.81 | 235,300 |
08 Mar 2022 | 70.30 | 73.42 | 69.33 | 71.52 | 71.52 | 181,000 |
07 Mar 2022 | 70.86 | 72.40 | 69.65 | 70.34 | 70.34 | 212,800 |
04 Mar 2022 | 71.44 | 72.36 | 69.50 | 70.29 | 70.29 | 238,200 |
03 Mar 2022 | 76.62 | 77.99 | 71.93 | 72.52 | 72.52 | 195,500 |
02 Mar 2022 | 76.99 | 78.31 | 74.98 | 76.93 | 76.93 | 140,200 |
01 Mar 2022 | 78.02 | 79.97 | 75.32 | 75.96 | 75.96 | 223,600 |
28 Feb 2022 | 76.46 | 79.72 | 76.46 | 78.38 | 78.38 | 204,000 |
25 Feb 2022 | 77.30 | 77.64 | 74.92 | 77.23 | 77.23 | 136,000 |
24 Feb 2022 | 68.59 | 76.92 | 66.27 | 76.71 | 76.71 | 161,700 |
23 Feb 2022 | 74.67 | 74.67 | 71.70 | 71.98 | 71.98 | 145,300 |
22 Feb 2022 | 73.89 | 76.24 | 72.91 | 73.38 | 73.38 | 154,400 |
18 Feb 2022 | 77.12 | 78.05 | 74.31 | 74.72 | 74.72 | 136,100 |
17 Feb 2022 | 77.76 | 79.23 | 76.60 | 77.06 | 77.06 | 192,000 |
16 Feb 2022 | 78.27 | 80.77 | 76.20 | 79.73 | 79.73 | 158,500 |
15 Feb 2022 | 78.16 | 79.96 | 76.88 | 79.57 | 79.57 | 180,200 |
14 Feb 2022 | 75.94 | 79.09 | 75.19 | 76.34 | 76.34 | 323,400 |
11 Feb 2022 | 79.00 | 80.68 | 75.91 | 76.27 | 76.27 | 321,400 |
10 Feb 2022 | 75.61 | 82.58 | 72.59 | 79.63 | 79.63 | 948,500 |
09 Feb 2022 | 89.50 | 91.95 | 87.77 | 91.62 | 91.62 | 236,900 |
08 Feb 2022 | 84.07 | 87.96 | 82.92 | 87.67 | 87.67 | 152,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |