Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | - | - | - | - | - | - |
05 Jul 2022 | - | - | - | - | - | - |
04 Jul 2022 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
01 Jul 2022 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
30 Jun 2022 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
29 Jun 2022 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
28 Jun 2022 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
27 Jun 2022 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
24 Jun 2022 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
23 Jun 2022 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
22 Jun 2022 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
21 Jun 2022 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
20 Jun 2022 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
17 Jun 2022 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
16 Jun 2022 | - | - | - | - | - | - |
15 Jun 2022 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
14 Jun 2022 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
13 Jun 2022 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
10 Jun 2022 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
09 Jun 2022 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
08 Jun 2022 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
07 Jun 2022 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
06 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
31 May 2022 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
30 May 2022 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
27 May 2022 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
26 May 2022 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
25 May 2022 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
24 May 2022 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
23 May 2022 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
20 May 2022 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
19 May 2022 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
18 May 2022 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
17 May 2022 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
16 May 2022 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
13 May 2022 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
12 May 2022 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
11 May 2022 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
10 May 2022 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
09 May 2022 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
06 May 2022 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
05 May 2022 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
04 May 2022 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
03 May 2022 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
29 Apr 2022 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
28 Apr 2022 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
27 Apr 2022 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
26 Apr 2022 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
25 Apr 2022 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
22 Apr 2022 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
21 Apr 2022 | - | - | - | - | - | - |
20 Apr 2022 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
19 Apr 2022 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
14 Apr 2022 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | - |
13 Apr 2022 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
12 Apr 2022 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
11 Apr 2022 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
08 Apr 2022 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
07 Apr 2022 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
06 Apr 2022 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
05 Apr 2022 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
04 Apr 2022 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
01 Apr 2022 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
31 Mar 2022 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
30 Mar 2022 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
29 Mar 2022 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
28 Mar 2022 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
25 Mar 2022 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
24 Mar 2022 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
23 Mar 2022 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
22 Mar 2022 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
21 Mar 2022 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
18 Mar 2022 | - | - | - | - | - | - |
17 Mar 2022 | - | - | - | - | - | - |
16 Mar 2022 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
15 Mar 2022 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
14 Mar 2022 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
11 Mar 2022 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
10 Mar 2022 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
09 Mar 2022 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
08 Mar 2022 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
07 Mar 2022 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
04 Mar 2022 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
03 Mar 2022 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
02 Mar 2022 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
01 Mar 2022 | - | - | - | - | - | - |
28 Feb 2022 | - | - | - | - | - | - |
25 Feb 2022 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
24 Feb 2022 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
23 Feb 2022 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
22 Feb 2022 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
21 Feb 2022 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
18 Feb 2022 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
17 Feb 2022 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
16 Feb 2022 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
15 Feb 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
14 Feb 2022 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
11 Feb 2022 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
10 Feb 2022 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |