Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 73.78 | 73.78 | 73.14 | 73.14 | 73.14 | 3,162 |
29 Jun 2022 | 75.30 | 75.74 | 74.34 | 74.82 | 74.82 | 550,804 |
28 Jun 2022 | 74.63 | 75.80 | 74.88 | 75.05 | 75.05 | 288,148 |
27 Jun 2022 | 75.53 | 75.90 | 74.32 | 75.30 | 75.30 | 2,162,893 |
24 Jun 2022 | 72.53 | 75.30 | 72.74 | 74.82 | 74.82 | 42,603 |
23 Jun 2022 | 74.00 | 73.92 | 72.68 | 73.78 | 73.78 | 711,983 |
22 Jun 2022 | 76.05 | 74.28 | 73.26 | 73.53 | 73.53 | 168,170 |
21 Jun 2022 | 75.53 | 75.50 | 74.24 | 75.15 | 75.15 | 153,881 |
20 Jun 2022 | 74.53 | 75.00 | 73.20 | 73.88 | 73.88 | 346,214 |
17 Jun 2022 | 75.20 | 74.44 | 72.80 | 74.35 | 74.35 | 2,032,205 |
16 Jun 2022 | 77.20 | 76.80 | 73.52 | 73.88 | 73.88 | 510,618 |
15 Jun 2022 | 75.05 | 78.34 | 76.94 | 77.15 | 77.15 | 348,108 |
14 Jun 2022 | 76.05 | 76.22 | 75.20 | 75.57 | 75.57 | 166,318 |
13 Jun 2022 | 77.00 | 76.48 | 22.81 | 76.10 | 76.10 | 147,258 |
10 Jun 2022 | 78.40 | 78.50 | 76.82 | 78.40 | 78.40 | 122,283 |
09 Jun 2022 | 78.82 | 79.26 | 78.52 | 78.57 | 78.57 | 291,016 |
08 Jun 2022 | 80.10 | 80.18 | 78.54 | 79.88 | 79.88 | 153,916 |
07 Jun 2022 | 78.40 | 80.40 | 78.64 | 79.25 | 79.25 | 110,488 |
06 Jun 2022 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
01 Jun 2022 | 80.40 | 80.02 | 78.12 | 79.72 | 79.72 | 155,332 |
31 May 2022 | 80.78 | 80.60 | 78.92 | 80.40 | 80.40 | 248,653 |
30 May 2022 | 80.45 | 81.04 | 80.24 | 80.68 | 80.68 | 205,056 |
27 May 2022 | 79.10 | 80.50 | 79.08 | 79.78 | 79.78 | 423,728 |
26 May 2022 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
25 May 2022 | 78.78 | 79.80 | 78.32 | 79.72 | 79.72 | 212,984 |
24 May 2022 | 79.53 | 78.98 | 78.28 | 78.72 | 78.72 | 334,878 |
23 May 2022 | 80.68 | 80.30 | 78.56 | 80.00 | 80.00 | 243,439 |
20 May 2022 | 81.40 | 80.60 | 78.90 | 79.93 | 79.93 | 83,996 |
19 May 2022 | 81.20 | 81.32 | 79.04 | 81.20 | 81.20 | 228,484 |
18 May 2022 | 82.88 | 83.42 | 81.90 | 83.10 | 83.10 | 163,293 |
17 May 2022 | 81.68 | 82.87 | 82.14 | 82.20 | 82.20 | 131,178 |
16 May 2022 | 81.68 | 82.44 | 81.44 | 81.68 | 81.68 | 299,139 |
13 May 2022 | 81.30 | 82.14 | 81.02 | 82.05 | 82.05 | 405,095 |
12 May 2022 | 80.72 | 81.62 | 79.72 | 80.15 | 80.15 | 498,607 |
11 May 2022 | 79.82 | 81.22 | 80.02 | 80.10 | 80.10 | 329,477 |
10 May 2022 | 77.88 | 80.98 | 78.58 | 80.40 | 80.40 | 338,901 |
09 May 2022 | 78.15 | 79.24 | 77.95 | 78.32 | 78.32 | 109,750 |
06 May 2022 | 78.53 | 79.18 | 77.54 | 77.95 | 77.95 | 254,554 |
05 May 2022 | 82.20 | 80.88 | 77.54 | 77.95 | 77.95 | 211,015 |
04 May 2022 | 80.53 | 81.10 | 79.98 | 80.65 | 80.65 | 406,873 |
03 May 2022 | 79.45 | 80.70 | 79.74 | 80.05 | 80.05 | 604,785 |
29 Apr 2022 | 82.20 | 81.52 | 80.18 | 80.88 | 80.88 | 55,931 |
28 Apr 2022 | 80.10 | 81.94 | 80.16 | 80.82 | 80.82 | 1,061,586 |
27 Apr 2022 | 80.00 | 80.58 | 78.88 | 79.80 | 79.80 | 227,703 |
26 Apr 2022 | 79.10 | 80.86 | 79.66 | 79.88 | 79.88 | 1,556,432 |
25 Apr 2022 | 82.25 | 81.02 | 78.76 | 79.95 | 79.95 | 1,564,886 |
22 Apr 2022 | 84.00 | 83.46 | 81.88 | 82.50 | 82.50 | 216,697 |
21 Apr 2022 | 84.00 | 84.68 | 83.56 | 83.85 | 83.85 | 1,102,503 |
20 Apr 2022 | 83.00 | 83.68 | 82.38 | 82.93 | 82.93 | 1,384,027 |
19 Apr 2022 | 83.82 | 84.16 | 82.12 | 83.25 | 83.25 | 817,455 |
19 Apr 2022 | 5.9 Dividend | |||||
14 Apr 2022 | 88.10 | 88.92 | 87.30 | 88.18 | 82.28 | 97,297 |
13 Apr 2022 | 89.10 | 88.88 | 86.98 | 88.07 | 82.18 | 115,780 |
12 Apr 2022 | 89.88 | 88.66 | 87.08 | 88.45 | 82.53 | 1,501,689 |
11 Apr 2022 | 88.10 | 89.52 | 88.30 | 88.82 | 82.88 | 354,180 |
08 Apr 2022 | 87.00 | 88.04 | 86.86 | 87.45 | 81.60 | 155,915 |
07 Apr 2022 | 88.20 | 88.38 | 86.44 | 87.35 | 81.51 | 407,355 |
06 Apr 2022 | 87.57 | 88.32 | 86.86 | 87.65 | 81.79 | 1,514,066 |
05 Apr 2022 | 87.82 | 87.76 | 86.52 | 87.50 | 81.65 | 270,366 |
04 Apr 2022 | 89.88 | 88.14 | 87.06 | 87.82 | 81.95 | 197,507 |
01 Apr 2022 | 88.15 | 88.52 | 87.88 | 88.22 | 82.32 | 564,496 |
31 Mar 2022 | 89.25 | 89.46 | 88.12 | 88.75 | 82.81 | 185,313 |
30 Mar 2022 | 89.25 | 89.50 | 88.52 | 88.75 | 82.81 | 1,156,568 |
29 Mar 2022 | 87.75 | 89.70 | 87.70 | 89.00 | 83.04 | 1,054,655 |
28 Mar 2022 | 87.75 | 88.70 | 87.12 | 87.50 | 81.65 | 423,221 |
25 Mar 2022 | 87.75 | 87.02 | 85.42 | 86.75 | 80.95 | 537,534 |
24 Mar 2022 | 86.75 | 86.64 | 85.52 | 86.25 | 80.48 | 241,991 |
23 Mar 2022 | 87.25 | 87.28 | 86.36 | 86.75 | 80.95 | 1,634,859 |
22 Mar 2022 | 86.25 | 87.98 | 86.58 | 87.25 | 81.41 | 418,904 |
21 Mar 2022 | 85.75 | 87.04 | 85.68 | 86.25 | 80.48 | 905,843 |
18 Mar 2022 | 86.75 | 86.16 | 85.14 | 85.50 | 79.78 | 1,080,828 |
17 Mar 2022 | 86.75 | 86.22 | 84.80 | 85.50 | 79.78 | 683,445 |
16 Mar 2022 | 85.25 | 87.12 | 85.32 | 85.50 | 79.78 | 467,561 |
15 Mar 2022 | 85.25 | 84.84 | 83.10 | 84.00 | 78.38 | 588,099 |
14 Mar 2022 | 84.00 | 84.94 | 83.70 | 84.00 | 78.38 | 158,941 |
11 Mar 2022 | 81.00 | 84.30 | 81.44 | 82.75 | 77.21 | 210,124 |
10 Mar 2022 | 84.00 | 82.50 | 80.10 | 80.50 | 75.11 | 197,008 |
09 Mar 2022 | 79.25 | 81.64 | 79.22 | 81.00 | 75.58 | 268,770 |
08 Mar 2022 | 75.25 | 78.80 | 74.62 | 77.75 | 72.55 | 594,405 |
07 Mar 2022 | 76.25 | 76.82 | 72.56 | 75.75 | 70.68 | 349,548 |
04 Mar 2022 | 80.00 | 79.90 | 76.56 | 77.00 | 71.85 | 1,229,871 |
03 Mar 2022 | 83.00 | 82.18 | 80.11 | 81.00 | 75.58 | 332,727 |
02 Mar 2022 | 81.00 | 81.44 | 78.44 | 81.00 | 75.58 | 479,948 |
01 Mar 2022 | 87.75 | 87.46 | 81.63 | 83.00 | 77.45 | 355,366 |
28 Feb 2022 | 88.25 | 98.80 | 86.06 | 87.25 | 81.41 | 599,708 |
25 Feb 2022 | 92.00 | 88.64 | 84.88 | 88.50 | 82.58 | 857,826 |
24 Feb 2022 | 92.50 | 93.86 | 91.54 | 92.00 | 85.84 | 437,982 |
23 Feb 2022 | 96.25 | 97.06 | 95.38 | 96.00 | 89.58 | 381,484 |
22 Feb 2022 | 95.25 | 96.46 | 94.10 | 95.00 | 88.64 | 282,278 |
21 Feb 2022 | 97.25 | 98.50 | 96.18 | 97.00 | 90.51 | 1,046,046 |
18 Feb 2022 | 98.25 | 98.94 | 97.46 | 97.75 | 91.21 | 114,805 |
17 Feb 2022 | 100.25 | 99.78 | 97.64 | 98.75 | 92.14 | 91,581 |
16 Feb 2022 | 98.50 | 100.05 | 98.94 | 99.25 | 92.61 | 79,663 |
15 Feb 2022 | 96.50 | 99.04 | 97.38 | 98.00 | 91.44 | 92,895 |
14 Feb 2022 | 98.50 | 98.78 | 96.92 | 97.75 | 91.21 | 325,772 |
11 Feb 2022 | 100.00 | 100.55 | 99.78 | 100.25 | 93.54 | 29,240 |
10 Feb 2022 | 101.25 | 101.30 | 99.80 | 100.50 | 93.78 | 671,382 |
09 Feb 2022 | 100.25 | 101.55 | 100.00 | 100.75 | 94.01 | 1,825,989 |
08 Feb 2022 | 100.00 | 100.65 | 99.70 | 100.25 | 93.54 | 234,899 |
07 Feb 2022 | 99.25 | 100.25 | 99.14 | 99.50 | 92.84 | 244,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |