Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2022 | - | - | - | - | - | - |
03 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 106.01 | 109.34 | 104.56 | 108.43 | 108.43 | 362,890 |
30 Jun 2022 | 109.70 | 110.45 | 105.10 | 105.76 | 105.76 | 362,890 |
29 Jun 2022 | 111.86 | 114.05 | 109.22 | 109.78 | 109.78 | 322,060 |
28 Jun 2022 | 110.18 | 112.22 | 109.62 | 111.76 | 111.76 | 306,748 |
27 Jun 2022 | 107.22 | 110.54 | 105.60 | 109.57 | 109.57 | 282,914 |
26 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 103.99 | 108.58 | 103.64 | 107.62 | 107.62 | 321,591 |
23 Jun 2022 | 104.42 | 107.05 | 102.32 | 104.27 | 104.27 | 346,362 |
22 Jun 2022 | 109.54 | 109.76 | 101.53 | 106.19 | 106.19 | 432,724 |
21 Jun 2022 | 110.58 | 112.47 | 108.72 | 110.65 | 110.65 | 427,262 |
20 Jun 2022 | 110.58 | 110.95 | 108.72 | 110.27 | 110.27 | 103,149 |
19 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 117.08 | 118.97 | 108.25 | 109.56 | 109.56 | 103,149 |
16 Jun 2022 | 115.98 | 118.08 | 112.31 | 117.59 | 117.59 | 162,543 |
15 Jun 2022 | 119.07 | 119.61 | 114.60 | 115.31 | 115.31 | 301,750 |
14 Jun 2022 | 121.09 | 123.68 | 116.62 | 118.93 | 118.93 | 366,320 |
13 Jun 2022 | 120.19 | 122.25 | 117.47 | 120.93 | 120.93 | 372,403 |
12 Jun 2022 | - | - | - | - | - | - |
10 Jun 2022 | 121.46 | 122.75 | 118.33 | 120.67 | 120.67 | 352,906 |
09 Jun 2022 | 122.43 | 122.72 | 120.79 | 121.51 | 121.51 | 293,295 |
08 Jun 2022 | 119.79 | 123.18 | 119.30 | 122.11 | 122.11 | 340,591 |
07 Jun 2022 | 119.10 | 120.36 | 117.14 | 119.41 | 119.41 | 341,694 |
06 Jun 2022 | 120.82 | 120.99 | 117.63 | 118.50 | 118.50 | 246,825 |
05 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | 117.55 | 120.46 | 115.23 | 118.87 | 118.87 | 240,831 |
02 Jun 2022 | 114.80 | 117.77 | 111.20 | 116.87 | 116.87 | 327,600 |
01 Jun 2022 | 115.40 | 117.87 | 114.58 | 115.26 | 115.26 | 290,530 |
31 May 2022 | 114.96 | 119.98 | 114.15 | 114.67 | 114.67 | 440,796 |
30 May 2022 | - | - | - | - | - | - |
29 May 2022 | - | - | - | - | - | - |
27 May 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 115.07 | 217,281 |
26 May 2022 | 110.69 | 114.83 | 110.27 | 114.09 | 114.09 | 234,752 |
25 May 2022 | 110.39 | 111.68 | 109.23 | 110.33 | 110.33 | 191,370 |
24 May 2022 | 110.41 | 111.43 | 108.61 | 109.77 | 109.77 | 224,794 |
23 May 2022 | 110.56 | 111.96 | 109.15 | 110.29 | 110.29 | 215,623 |
22 May 2022 | - | - | - | - | - | - |
20 May 2022 | 111.45 | 114.04 | 110.85 | 113.23 | 113.23 | 229,930 |
19 May 2022 | 109.09 | 112.62 | 105.13 | 112.21 | 112.21 | 68,511 |
18 May 2022 | 113.66 | 115.42 | 108.46 | 109.59 | 109.59 | 103,669 |
17 May 2022 | 113.87 | 115.56 | 111.75 | 112.40 | 112.40 | 252,630 |
16 May 2022 | 110.98 | 114.90 | 108.11 | 114.20 | 114.20 | 289,127 |
15 May 2022 | - | - | - | - | - | - |
13 May 2022 | 106.65 | 110.64 | 106.29 | 110.49 | 110.49 | 240,989 |
12 May 2022 | 105.63 | 107.37 | 102.66 | 106.13 | 106.13 | 323,547 |
11 May 2022 | 99.00 | 106.44 | 98.20 | 105.71 | 105.71 | 382,701 |
10 May 2022 | 102.65 | 104.16 | 98.86 | 99.76 | 99.76 | 389,750 |
09 May 2022 | 110.43 | 110.49 | 102.13 | 103.09 | 103.09 | 368,183 |
08 May 2022 | - | - | - | - | - | - |
06 May 2022 | 108.70 | 111.18 | 107.24 | 109.77 | 109.77 | 294,278 |
05 May 2022 | 107.58 | 111.37 | 106.45 | 108.26 | 108.26 | 286,916 |
04 May 2022 | 103.50 | 108.61 | 102.95 | 107.81 | 107.81 | 272,909 |
03 May 2022 | 105.08 | 105.80 | 102.10 | 102.41 | 102.41 | 239,266 |
02 May 2022 | 104.00 | 105.94 | 100.28 | 105.17 | 105.17 | 261,878 |
01 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | 105.17 | 107.99 | 103.78 | 104.69 | 104.69 | 294,386 |
28 Apr 2022 | 102.11 | 105.68 | 100.13 | 105.36 | 105.36 | 312,064 |
27 Apr 2022 | 101.76 | 102.99 | 99.80 | 102.02 | 102.02 | 278,781 |
26 Apr 2022 | 98.64 | 102.78 | 97.06 | 101.70 | 101.70 | 351,850 |
25 Apr 2022 | 101.38 | 101.55 | 95.28 | 98.54 | 98.54 | 328,153 |
24 Apr 2022 | - | - | - | - | - | - |
22 Apr 2022 | 104.07 | 104.22 | 101.06 | 102.07 | 102.07 | 246,116 |
21 Apr 2022 | 102.50 | 105.42 | 102.01 | 103.79 | 103.79 | 280,321 |
20 Apr 2022 | 103.05 | 104.16 | 100.70 | 102.75 | 102.75 | 299,028 |
19 Apr 2022 | 107.75 | 108.92 | 102.10 | 102.56 | 102.56 | 71,792 |
18 Apr 2022 | 107.03 | 109.81 | 106.00 | 108.21 | 108.21 | 68,489 |
17 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 104.20 | 107.64 | 102.12 | 106.95 | 106.95 | 244,952 |
13 Apr 2022 | 100.91 | 104.47 | 99.87 | 104.25 | 104.25 | 312,502 |
12 Apr 2022 | 95.17 | 101.35 | 94.84 | 100.60 | 100.60 | 329,037 |
11 Apr 2022 | 98.40 | 98.52 | 92.93 | 94.29 | 94.29 | 315,873 |
10 Apr 2022 | - | - | - | - | - | - |
08 Apr 2022 | 97.17 | 98.76 | 95.29 | 98.26 | 98.26 | 310,082 |
07 Apr 2022 | 97.16 | 98.82 | 93.81 | 96.03 | 96.03 | 367,318 |
06 Apr 2022 | 101.24 | 104.02 | 95.73 | 96.23 | 96.23 | 366,036 |
05 Apr 2022 | 103.66 | 105.59 | 99.88 | 101.96 | 101.96 | 280,283 |
04 Apr 2022 | 98.95 | 103.94 | 98.05 | 103.28 | 103.28 | 288,131 |
03 Apr 2022 | - | - | - | - | - | - |
01 Apr 2022 | 101.23 | 101.75 | 97.78 | 99.27 | 99.27 | 324,777 |
31 Mar 2022 | 107.45 | 107.80 | 99.66 | 100.28 | 100.28 | 450,845 |
30 Mar 2022 | 105.24 | 108.75 | 104.55 | 107.82 | 107.82 | 284,544 |
29 Mar 2022 | 103.47 | 107.84 | 98.44 | 104.24 | 104.24 | 387,200 |
28 Mar 2022 | 112.92 | 112.93 | 102.83 | 105.96 | 105.96 | 372,251 |
27 Mar 2022 | - | - | - | - | - | - |
25 Mar 2022 | 111.75 | 114.12 | 108.68 | 113.90 | 113.90 | 320,304 |
24 Mar 2022 | 114.47 | 116.64 | 110.61 | 112.34 | 112.34 | 307,238 |
23 Mar 2022 | 108.85 | 115.40 | 108.38 | 114.93 | 114.93 | 289,182 |
22 Mar 2022 | 112.90 | 115.01 | 109.30 | 111.76 | 111.76 | 318,629 |
21 Mar 2022 | 105.13 | 112.69 | 104.08 | 112.12 | 112.12 | 77,217 |
20 Mar 2022 | - | - | - | - | - | - |
18 Mar 2022 | 103.62 | 106.28 | 102.30 | 104.70 | 104.70 | 74,247 |
17 Mar 2022 | 95.34 | 104.24 | 94.85 | 102.98 | 102.98 | 210,763 |
16 Mar 2022 | 95.23 | 99.22 | 94.07 | 95.04 | 95.04 | 293,947 |
15 Mar 2022 | 102.28 | 102.58 | 93.53 | 96.44 | 96.44 | 401,690 |
14 Mar 2022 | 109.42 | 109.72 | 99.76 | 103.01 | 103.01 | 344,184 |
13 Mar 2022 | - | - | - | - | - | - |
11 Mar 2022 | 105.99 | 110.29 | 104.48 | 109.33 | 109.33 | 368,194 |
10 Mar 2022 | 110.41 | 114.88 | 105.53 | 106.02 | 106.02 | 437,924 |
09 Mar 2022 | 124.66 | 126.84 | 103.63 | 108.70 | 108.70 | 594,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |