Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 78.90 | 78.90 | 78.25 | 78.25 | 78.25 | 3,800 |
28 Jun 2022 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1,400 |
27 Jun 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 2,000 |
24 Jun 2022 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
23 Jun 2022 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1,700 |
22 Jun 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
21 Jun 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
17 Jun 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 200 |
16 Jun 2022 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 100 |
15 Jun 2022 | 82.70 | 83.02 | 82.70 | 83.02 | 83.02 | 200 |
14 Jun 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,800 |
13 Jun 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
10 Jun 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,100 |
09 Jun 2022 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 200 |
08 Jun 2022 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 100 |
07 Jun 2022 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
06 Jun 2022 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
03 Jun 2022 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
02 Jun 2022 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
01 Jun 2022 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 200 |
31 May 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
27 May 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
26 May 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 800 |
25 May 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 600 |
24 May 2022 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 200 |
23 May 2022 | 83.05 | 83.20 | 83.05 | 83.20 | 83.20 | 500 |
20 May 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
19 May 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 100 |
18 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,000 |
17 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
16 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,300 |
13 May 2022 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 1,000 |
12 May 2022 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 200 |
12 May 2022 | 6.101 Dividend | |||||
11 May 2022 | 85.91 | 87.08 | 85.91 | 87.08 | 80.98 | 800 |
10 May 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 77.18 | 200 |
09 May 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 77.18 | - |
06 May 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 77.18 | 600 |
05 May 2022 | 83.75 | 83.75 | 83.00 | 83.00 | 77.18 | 400 |
04 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 76.07 | - |
03 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 76.07 | - |
02 May 2022 | 81.80 | 81.80 | 81.75 | 81.80 | 76.07 | 1,400 |
29 Apr 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 76.07 | 500 |
28 Apr 2022 | 81.77 | 82.59 | 81.77 | 82.59 | 76.80 | 1,300 |
27 Apr 2022 | 80.28 | 80.28 | 80.28 | 80.28 | 74.66 | - |
26 Apr 2022 | 83.37 | 83.37 | 80.28 | 80.28 | 74.66 | 3,700 |
25 Apr 2022 | 84.00 | 84.00 | 83.03 | 83.03 | 77.21 | 4,700 |
22 Apr 2022 | 85.03 | 85.03 | 85.03 | 85.03 | 79.07 | 100 |
21 Apr 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 78.39 | - |
20 Apr 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 78.39 | - |
19 Apr 2022 | 84.20 | 84.30 | 84.20 | 84.30 | 78.39 | 400 |
18 Apr 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 77.18 | - |
14 Apr 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 77.18 | 200 |
13 Apr 2022 | 82.74 | 83.30 | 82.74 | 83.30 | 77.46 | 1,400 |
12 Apr 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 76.25 | 1,600 |
11 Apr 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 77.18 | 300 |
08 Apr 2022 | 84.00 | 84.00 | 83.00 | 83.00 | 77.18 | 200 |
07 Apr 2022 | 83.55 | 83.55 | 83.55 | 83.55 | 77.70 | 4,400 |
06 Apr 2022 | 80.75 | 80.75 | 80.75 | 80.75 | 75.09 | 3,200 |
05 Apr 2022 | 89.35 | 89.35 | 89.35 | 89.35 | 83.09 | - |
04 Apr 2022 | 89.39 | 89.39 | 89.35 | 89.35 | 83.09 | 1,100 |
01 Apr 2022 | 89.40 | 89.40 | 89.40 | 89.40 | 83.14 | - |
31 Mar 2022 | 89.55 | 89.55 | 89.40 | 89.40 | 83.14 | 300 |
30 Mar 2022 | 89.44 | 90.50 | 89.44 | 90.50 | 84.16 | 400 |
29 Mar 2022 | 84.10 | 84.10 | 84.10 | 84.10 | 78.21 | - |
28 Mar 2022 | 84.10 | 84.10 | 84.10 | 84.10 | 78.21 | 100 |
25 Mar 2022 | 84.25 | 84.25 | 84.25 | 84.25 | 78.35 | 600 |
24 Mar 2022 | 84.25 | 84.25 | 84.25 | 84.25 | 78.35 | - |
23 Mar 2022 | 84.25 | 84.25 | 84.25 | 84.25 | 78.35 | 100 |
22 Mar 2022 | 83.46 | 83.46 | 83.46 | 83.46 | 77.61 | 400 |
21 Mar 2022 | 87.39 | 87.39 | 83.46 | 83.46 | 77.61 | 200 |
18 Mar 2022 | 83.09 | 83.09 | 83.09 | 83.09 | 77.27 | - |
17 Mar 2022 | 83.09 | 83.09 | 83.09 | 83.09 | 77.27 | 100 |
16 Mar 2022 | 87.56 | 87.56 | 87.56 | 87.56 | 81.43 | 100 |
15 Mar 2022 | 81.35 | 81.35 | 81.35 | 81.35 | 75.65 | 23,100 |
14 Mar 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 71.14 | 200 |
11 Mar 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 71.14 | 4,700 |
10 Mar 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 71.14 | 100 |
09 Mar 2022 | 80.90 | 84.94 | 80.90 | 84.94 | 78.99 | 1,400 |
08 Mar 2022 | 80.00 | 81.99 | 80.00 | 81.99 | 76.25 | 3,000 |
07 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 74.40 | 2,800 |
04 Mar 2022 | 81.44 | 81.44 | 80.00 | 80.00 | 74.40 | 1,000 |
03 Mar 2022 | 87.25 | 87.25 | 85.00 | 85.00 | 79.04 | 1,500 |
02 Mar 2022 | 90.00 | 90.00 | 87.13 | 87.13 | 81.03 | 700 |
01 Mar 2022 | 90.63 | 91.04 | 90.63 | 91.04 | 84.66 | 1,000 |
28 Feb 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 87.66 | 100 |
25 Feb 2022 | 98.88 | 100.05 | 98.88 | 100.05 | 93.04 | 1,600 |
24 Feb 2022 | 92.50 | 95.88 | 92.50 | 93.41 | 86.87 | 500 |
23 Feb 2022 | 102.58 | 102.58 | 102.58 | 102.58 | 95.39 | - |
22 Feb 2022 | 101.15 | 102.58 | 101.15 | 102.58 | 95.39 | 700 |
18 Feb 2022 | 107.87 | 107.87 | 107.87 | 107.87 | 100.31 | - |
17 Feb 2022 | 107.87 | 107.87 | 107.87 | 107.87 | 100.31 | - |
16 Feb 2022 | 107.87 | 107.87 | 107.87 | 107.87 | 100.31 | 100 |
15 Feb 2022 | 107.87 | 107.87 | 107.87 | 107.87 | 100.31 | 100 |
14 Feb 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 94.85 | - |
11 Feb 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 94.85 | - |
10 Feb 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 94.85 | - |
09 Feb 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 94.85 | - |
08 Feb 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 94.85 | 1,400 |
07 Feb 2022 | 103.95 | 103.95 | 103.95 | 103.95 | 96.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |