Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 44.59 | 47.14 | 44.18 | 46.81 | 46.81 | 13,238,900 |
23 June 2022 | 39.48 | 44.67 | 39.20 | 44.47 | 44.47 | 10,624,300 |
22 June 2022 | 36.72 | 40.24 | 36.36 | 39.17 | 39.17 | 6,690,600 |
21 June 2022 | 36.56 | 39.11 | 36.43 | 37.45 | 37.45 | 5,901,100 |
17 June 2022 | 32.87 | 36.03 | 32.82 | 35.48 | 35.48 | 8,408,500 |
16 June 2022 | 34.03 | 34.60 | 31.80 | 32.85 | 32.85 | 7,588,300 |
15 June 2022 | 34.47 | 37.25 | 34.05 | 36.17 | 36.17 | 8,165,400 |
14 June 2022 | 34.35 | 35.30 | 33.20 | 33.76 | 33.76 | 6,423,100 |
13 June 2022 | 34.66 | 35.65 | 33.30 | 34.35 | 34.35 | 8,231,200 |
10 June 2022 | 40.38 | 40.40 | 36.30 | 36.90 | 36.90 | 11,233,300 |
09 June 2022 | 44.99 | 45.17 | 41.26 | 41.30 | 41.30 | 8,446,400 |
08 June 2022 | 44.50 | 47.12 | 44.43 | 45.80 | 45.80 | 5,487,000 |
07 June 2022 | 41.63 | 44.35 | 41.22 | 44.32 | 44.32 | 4,858,800 |
06 June 2022 | 42.82 | 43.58 | 40.51 | 42.82 | 42.82 | 8,492,900 |
03 June 2022 | 42.72 | 44.10 | 41.46 | 41.76 | 41.76 | 6,641,000 |
02 June 2022 | 38.90 | 44.39 | 38.45 | 44.15 | 44.15 | 8,535,400 |
01 June 2022 | 40.05 | 41.93 | 37.73 | 38.47 | 38.47 | 5,847,100 |
31 May 2022 | 42.00 | 42.69 | 39.01 | 39.97 | 39.97 | 12,739,300 |
27 May 2022 | 39.01 | 41.68 | 39.00 | 41.32 | 41.32 | 6,319,900 |
26 May 2022 | 36.01 | 38.86 | 36.01 | 38.32 | 38.32 | 6,650,500 |
25 May 2022 | 35.53 | 37.86 | 34.94 | 37.39 | 37.39 | 6,752,000 |
24 May 2022 | 39.20 | 39.24 | 34.56 | 35.22 | 35.22 | 12,399,300 |
23 May 2022 | 40.43 | 41.89 | 39.40 | 41.03 | 41.03 | 5,800,700 |
20 May 2022 | 42.17 | 43.35 | 38.41 | 41.32 | 41.32 | 8,303,700 |
19 May 2022 | 37.89 | 42.68 | 37.21 | 41.65 | 41.65 | 11,075,600 |
18 May 2022 | 37.59 | 40.75 | 37.04 | 37.45 | 37.45 | 12,143,700 |
17 May 2022 | 36.63 | 38.62 | 34.94 | 38.37 | 38.37 | 9,280,800 |
16 May 2022 | 38.61 | 40.00 | 35.93 | 36.14 | 36.14 | 9,918,900 |
13 May 2022 | 36.77 | 40.49 | 36.65 | 39.10 | 39.10 | 15,784,400 |
12 May 2022 | 30.32 | 37.54 | 29.09 | 35.09 | 35.09 | 28,077,000 |
11 May 2022 | 32.33 | 34.75 | 29.30 | 30.30 | 30.30 | 50,845,700 |
10 May 2022 | 51.00 | 53.65 | 44.55 | 48.13 | 48.13 | 19,656,000 |
09 May 2022 | 56.42 | 57.13 | 49.79 | 50.38 | 50.38 | 7,407,300 |
06 May 2022 | 61.22 | 62.14 | 55.75 | 57.34 | 57.34 | 6,230,200 |
05 May 2022 | 67.52 | 67.52 | 60.46 | 62.02 | 62.02 | 5,452,000 |
04 May 2022 | 67.44 | 69.74 | 62.56 | 69.41 | 69.41 | 5,641,600 |
03 May 2022 | 68.21 | 70.70 | 66.88 | 67.87 | 67.87 | 2,598,300 |
02 May 2022 | 66.00 | 69.06 | 64.14 | 68.65 | 68.65 | 4,113,400 |
29 Apr 2022 | 70.13 | 72.10 | 66.17 | 66.41 | 66.41 | 3,956,600 |
28 Apr 2022 | 70.73 | 71.41 | 65.60 | 69.93 | 69.93 | 6,358,400 |
27 Apr 2022 | 74.84 | 75.69 | 68.54 | 68.65 | 68.65 | 6,097,100 |
26 Apr 2022 | 78.15 | 79.05 | 73.00 | 74.26 | 74.26 | 3,448,800 |
25 Apr 2022 | 75.19 | 79.89 | 74.88 | 79.42 | 79.42 | 3,553,400 |
22 Apr 2022 | 79.03 | 80.62 | 75.30 | 75.70 | 75.70 | 3,644,800 |
21 Apr 2022 | 84.81 | 87.76 | 78.41 | 78.70 | 78.70 | 3,573,900 |
20 Apr 2022 | 90.66 | 91.49 | 83.40 | 83.77 | 83.77 | 3,928,100 |
19 Apr 2022 | 87.20 | 92.87 | 86.53 | 91.64 | 91.64 | 2,041,600 |
18 Apr 2022 | 88.70 | 89.34 | 85.07 | 87.20 | 87.20 | 2,008,400 |
14 Apr 2022 | 94.13 | 94.34 | 88.65 | 89.13 | 89.13 | 2,582,000 |
13 Apr 2022 | 90.00 | 95.46 | 89.36 | 94.03 | 94.03 | 2,024,500 |
12 Apr 2022 | 92.37 | 96.59 | 89.83 | 90.08 | 90.08 | 2,455,300 |
11 Apr 2022 | 88.88 | 92.06 | 86.36 | 90.53 | 90.53 | 2,925,300 |
08 Apr 2022 | 92.67 | 93.62 | 90.11 | 90.69 | 90.69 | 2,070,300 |
07 Apr 2022 | 94.73 | 98.59 | 89.73 | 93.86 | 93.86 | 3,519,800 |
06 Apr 2022 | 98.54 | 99.25 | 91.88 | 93.89 | 93.89 | 3,560,100 |
05 Apr 2022 | 108.00 | 109.99 | 100.84 | 100.98 | 100.98 | 3,584,000 |
04 Apr 2022 | 100.35 | 109.21 | 100.18 | 108.64 | 108.64 | 3,734,900 |
01 Apr 2022 | 98.63 | 102.07 | 94.24 | 98.92 | 98.92 | 2,961,900 |
31 Mar 2022 | 101.70 | 103.64 | 99.05 | 99.21 | 99.21 | 2,177,200 |
30 Mar 2022 | 102.10 | 105.88 | 100.01 | 101.21 | 101.21 | 2,583,100 |
29 Mar 2022 | 100.08 | 104.79 | 99.01 | 103.92 | 103.92 | 3,579,200 |
28 Mar 2022 | 95.24 | 98.15 | 93.06 | 98.11 | 98.11 | 2,321,400 |
25 Mar 2022 | 100.10 | 100.73 | 91.68 | 93.98 | 93.98 | 3,132,000 |
24 Mar 2022 | 99.93 | 100.98 | 95.34 | 99.77 | 99.77 | 2,406,700 |
23 Mar 2022 | 95.48 | 101.47 | 94.21 | 98.23 | 98.23 | 3,224,900 |
22 Mar 2022 | 94.74 | 99.25 | 92.61 | 97.40 | 97.40 | 3,810,100 |
21 Mar 2022 | 95.50 | 98.08 | 92.26 | 94.14 | 94.14 | 3,879,300 |
18 Mar 2022 | 92.00 | 97.86 | 91.85 | 97.15 | 97.15 | 5,513,200 |
17 Mar 2022 | 85.99 | 93.13 | 85.65 | 92.75 | 92.75 | 4,501,100 |
16 Mar 2022 | 80.60 | 88.27 | 80.32 | 87.73 | 87.73 | 6,148,200 |
15 Mar 2022 | 74.52 | 78.69 | 73.67 | 77.28 | 77.28 | 3,729,000 |
14 Mar 2022 | 78.33 | 79.20 | 73.12 | 74.35 | 74.35 | 5,088,900 |
11 Mar 2022 | 85.35 | 85.46 | 78.72 | 78.86 | 78.86 | 3,207,500 |
10 Mar 2022 | 85.76 | 86.00 | 81.20 | 83.12 | 83.12 | 3,402,700 |
09 Mar 2022 | 84.35 | 89.28 | 83.95 | 87.87 | 87.87 | 3,666,000 |
08 Mar 2022 | 80.89 | 83.60 | 77.11 | 81.08 | 81.08 | 5,557,600 |
07 Mar 2022 | 89.99 | 92.75 | 81.70 | 81.80 | 81.80 | 4,400,700 |
04 Mar 2022 | 97.16 | 97.24 | 88.06 | 89.01 | 89.01 | 4,265,600 |
03 Mar 2022 | 100.90 | 101.18 | 94.15 | 94.92 | 94.92 | 3,408,800 |
02 Mar 2022 | 104.58 | 105.00 | 98.11 | 101.37 | 101.37 | 2,888,500 |
01 Mar 2022 | 106.76 | 108.53 | 103.01 | 103.98 | 103.98 | 2,017,000 |
28 Feb 2022 | 105.00 | 107.62 | 102.46 | 106.45 | 106.45 | 4,102,000 |
25 Feb 2022 | 102.44 | 104.39 | 98.72 | 104.04 | 104.04 | 3,069,900 |
24 Feb 2022 | 89.79 | 103.56 | 89.27 | 103.18 | 103.18 | 5,873,800 |
23 Feb 2022 | 96.52 | 99.00 | 94.12 | 94.17 | 94.17 | 3,577,100 |
22 Feb 2022 | 97.50 | 101.94 | 95.33 | 96.15 | 96.15 | 3,336,100 |
18 Feb 2022 | 103.16 | 105.14 | 98.65 | 99.09 | 99.09 | 3,985,800 |
17 Feb 2022 | 109.25 | 110.15 | 101.45 | 102.27 | 102.27 | 3,420,700 |
16 Feb 2022 | 111.95 | 112.00 | 107.60 | 110.28 | 110.28 | 2,814,700 |
15 Feb 2022 | 110.80 | 114.15 | 109.34 | 113.58 | 113.58 | 3,074,700 |
14 Feb 2022 | 109.94 | 112.01 | 105.71 | 107.59 | 107.59 | 3,902,400 |
11 Feb 2022 | 112.80 | 117.72 | 109.02 | 111.35 | 111.35 | 4,489,200 |
10 Feb 2022 | 113.27 | 119.65 | 111.15 | 112.75 | 112.75 | 5,087,600 |
09 Feb 2022 | 109.50 | 115.81 | 109.12 | 115.51 | 115.51 | 4,415,500 |
08 Feb 2022 | 104.13 | 108.76 | 102.90 | 107.60 | 107.60 | 2,836,200 |
07 Feb 2022 | 109.05 | 113.97 | 104.89 | 105.71 | 105.71 | 6,141,600 |
04 Feb 2022 | 101.00 | 111.02 | 93.89 | 108.66 | 108.66 | 14,704,600 |
03 Feb 2022 | 96.99 | 98.80 | 91.98 | 92.54 | 92.54 | 7,357,700 |
02 Feb 2022 | 109.52 | 110.41 | 99.37 | 102.01 | 102.01 | 4,491,700 |
01 Feb 2022 | 107.97 | 108.91 | 101.81 | 107.80 | 107.80 | 4,116,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |