Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 81.84 | 82.06 | 81.56 | 81.88 | 81.88 | 1,145,116 |
04 Jul 2022 | 81.86 | 82.60 | 80.62 | 81.84 | 81.84 | 13,913,557 |
01 Jul 2022 | 79.94 | 81.68 | 79.60 | 81.40 | 81.40 | 23,658,093 |
30 Jun 2022 | 81.70 | 82.66 | 78.80 | 80.00 | 80.00 | 59,235,036 |
29 Jun 2022 | 83.34 | 84.32 | 81.26 | 82.00 | 82.00 | 29,609,945 |
28 Jun 2022 | 84.24 | 86.84 | 82.78 | 83.90 | 83.90 | 63,031,734 |
27 Jun 2022 | 81.96 | 83.54 | 80.64 | 82.20 | 82.20 | 76,877,377 |
24 Jun 2022 | 83.24 | 83.92 | 80.24 | 81.16 | 81.16 | 22,500,097 |
23 Jun 2022 | 83.02 | 84.72 | 82.54 | 82.86 | 82.86 | 27,707,761 |
22 Jun 2022 | 79.04 | 83.58 | 78.28 | 83.54 | 83.54 | 54,119,896 |
21 Jun 2022 | 80.32 | 80.67 | 79.04 | 79.88 | 79.88 | 18,744,724 |
20 Jun 2022 | 77.90 | 81.20 | 77.46 | 80.64 | 80.64 | 48,073,062 |
17 Jun 2022 | 76.78 | 78.22 | 75.57 | 77.44 | 77.44 | 162,379,162 |
16 Jun 2022 | 78.90 | 79.50 | 76.00 | 76.66 | 76.66 | 42,699,746 |
15 Jun 2022 | 77.60 | 79.62 | 77.46 | 78.94 | 78.94 | 92,212,626 |
14 Jun 2022 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | 38,549,510 |
13 Jun 2022 | 80.00 | 80.50 | 77.12 | 77.98 | 77.98 | 18,571,315 |
10 Jun 2022 | 81.28 | 81.66 | 79.48 | 80.66 | 80.66 | 41,050,863 |
09 Jun 2022 | 82.78 | 83.44 | 81.64 | 81.94 | 81.94 | 22,527,068 |
08 Jun 2022 | 85.10 | 86.00 | 82.85 | 83.28 | 83.28 | 21,197,013 |
07 Jun 2022 | 82.52 | 85.20 | 82.32 | 84.88 | 84.88 | 66,666,816 |
06 Jun 2022 | 82.12 | 85.14 | 80.64 | 83.18 | 83.18 | 22,007,607 |
01 Jun 2022 | 79.48 | 80.92 | 79.12 | 80.54 | 80.54 | 38,626,200 |
31 May 2022 | 77.40 | 80.20 | 76.86 | 79.18 | 79.18 | 47,688,943 |
30 May 2022 | 77.36 | 78.01 | 75.60 | 77.44 | 77.44 | 17,753,119 |
27 May 2022 | 79.00 | 79.00 | 73.76 | 77.24 | 77.24 | 41,511,407 |
26 May 2022 | 85.06 | 85.62 | 79.12 | 79.14 | 79.14 | 54,087,443 |
25 May 2022 | 85.54 | 86.98 | 84.18 | 85.32 | 85.32 | 30,466,860 |
24 May 2022 | 84.00 | 85.88 | 77.35 | 83.16 | 83.16 | 80,338,399 |
23 May 2022 | 88.64 | 89.60 | 87.44 | 89.60 | 89.60 | 54,232,040 |
20 May 2022 | 87.00 | 89.23 | 86.94 | 88.18 | 88.18 | 39,172,473 |
19 May 2022 | 87.16 | 88.18 | 86.20 | 86.64 | 86.64 | 27,293,447 |
18 May 2022 | 84.76 | 88.02 | 84.71 | 87.86 | 87.86 | 64,417,946 |
17 May 2022 | 80.88 | 84.94 | 80.56 | 84.54 | 84.54 | 58,020,751 |
16 May 2022 | 77.70 | 80.96 | 77.65 | 79.82 | 79.82 | 24,372,280 |
13 May 2022 | 77.22 | 77.50 | 75.96 | 77.04 | 77.04 | 14,931,515 |
12 May 2022 | 76.00 | 78.36 | 75.98 | 76.28 | 76.28 | 21,830,713 |
11 May 2022 | 74.32 | 78.22 | 74.32 | 78.22 | 78.22 | 25,103,398 |
10 May 2022 | 74.00 | 76.58 | 73.54 | 74.76 | 74.76 | 22,702,842 |
09 May 2022 | 76.70 | 78.16 | 71.94 | 71.94 | 71.94 | 26,972,920 |
06 May 2022 | 78.48 | 79.38 | 75.40 | 76.50 | 76.50 | 47,218,991 |
05 May 2022 | 79.96 | 80.96 | 78.86 | 80.12 | 80.12 | 20,246,244 |
04 May 2022 | 79.48 | 79.62 | 78.28 | 79.10 | 79.10 | 25,955,289 |
03 May 2022 | 79.20 | 80.36 | 77.82 | 79.48 | 79.48 | 22,647,013 |
29 Apr 2022 | 80.74 | 80.74 | 79.46 | 79.46 | 79.46 | 16,664,391 |
28 Apr 2022 | 79.52 | 80.68 | 78.88 | 80.40 | 80.40 | 11,245,712 |
27 Apr 2022 | 79.06 | 80.08 | 78.02 | 79.36 | 79.36 | 18,395,029 |
26 Apr 2022 | 80.00 | 80.42 | 78.40 | 78.90 | 78.90 | 32,597,608 |
25 Apr 2022 | 78.14 | 80.44 | 77.72 | 79.76 | 79.76 | 29,972,391 |
22 Apr 2022 | 79.48 | 80.62 | 79.12 | 79.18 | 79.18 | 11,031,167 |
21 Apr 2022 | 79.20 | 81.08 | 78.91 | 80.34 | 80.34 | 25,712,063 |
20 Apr 2022 | 78.40 | 79.78 | 76.08 | 79.22 | 79.22 | 25,004,691 |
19 Apr 2022 | 78.40 | 78.50 | 77.02 | 78.40 | 78.40 | 20,406,107 |
14 Apr 2022 | 79.32 | 79.59 | 77.76 | 78.62 | 78.62 | 23,877,627 |
13 Apr 2022 | 79.54 | 80.64 | 79.22 | 79.54 | 79.54 | 10,575,775 |
12 Apr 2022 | 81.08 | 81.08 | 78.58 | 79.70 | 79.70 | 23,015,012 |
11 Apr 2022 | 80.80 | 81.74 | 80.06 | 80.70 | 80.70 | 27,949,784 |
08 Apr 2022 | 81.12 | 81.70 | 80.20 | 81.02 | 81.02 | 9,729,510 |
07 Apr 2022 | 80.70 | 81.82 | 80.40 | 80.52 | 80.52 | 18,662,265 |
06 Apr 2022 | 79.54 | 80.58 | 79.34 | 80.58 | 80.58 | 36,323,226 |
05 Apr 2022 | 78.74 | 79.70 | 77.78 | 79.70 | 79.70 | 50,321,145 |
04 Apr 2022 | 78.54 | 79.38 | 77.84 | 78.84 | 78.84 | 19,161,974 |
01 Apr 2022 | 79.94 | 80.16 | 77.83 | 78.36 | 78.36 | 24,021,445 |
31 Mar 2022 | 82.00 | 82.78 | 79.94 | 80.08 | 80.08 | 17,358,550 |
30 Mar 2022 | 82.66 | 82.66 | 81.36 | 82.14 | 82.14 | 22,252,517 |
29 Mar 2022 | 83.48 | 83.76 | 80.82 | 81.88 | 81.88 | 36,678,651 |
28 Mar 2022 | 83.96 | 84.40 | 82.16 | 82.76 | 82.76 | 33,966,628 |
25 Mar 2022 | 82.44 | 84.78 | 82.04 | 84.50 | 84.50 | 20,822,943 |
24 Mar 2022 | 82.24 | 82.84 | 80.94 | 82.12 | 82.12 | 15,908,279 |
23 Mar 2022 | 80.20 | 82.25 | 79.94 | 82.20 | 82.20 | 42,478,184 |
22 Mar 2022 | 80.42 | 80.82 | 79.78 | 80.42 | 80.42 | 16,635,866 |
21 Mar 2022 | 78.62 | 80.50 | 78.56 | 80.40 | 80.40 | 18,357,066 |
18 Mar 2022 | 78.76 | 79.10 | 77.29 | 79.10 | 79.10 | 50,154,730 |
17 Mar 2022 | 78.10 | 78.62 | 76.86 | 78.42 | 78.42 | 12,097,500 |
16 Mar 2022 | 79.00 | 79.00 | 77.42 | 77.96 | 77.96 | 29,634,328 |
15 Mar 2022 | 77.24 | 78.80 | 75.93 | 78.42 | 78.42 | 22,128,936 |
14 Mar 2022 | 77.04 | 77.04 | 75.06 | 76.94 | 76.94 | 16,056,920 |
11 Mar 2022 | 76.50 | 78.00 | 75.94 | 76.10 | 76.10 | 25,270,740 |
10 Mar 2022 | 76.90 | 78.50 | 75.10 | 76.56 | 76.56 | 27,104,901 |
09 Mar 2022 | 75.78 | 76.56 | 74.23 | 76.30 | 76.30 | 48,842,671 |
08 Mar 2022 | 70.82 | 75.86 | 70.64 | 74.46 | 74.46 | 49,397,468 |
07 Mar 2022 | 69.56 | 73.16 | 67.66 | 72.38 | 72.38 | 34,079,987 |
04 Mar 2022 | 72.30 | 74.62 | 72.06 | 72.80 | 72.80 | 33,294,027 |
03 Mar 2022 | 73.50 | 75.14 | 72.25 | 72.56 | 72.56 | 30,616,280 |
02 Mar 2022 | 74.12 | 75.26 | 72.00 | 73.32 | 73.32 | 20,776,594 |
01 Mar 2022 | 78.82 | 79.42 | 74.36 | 74.40 | 74.40 | 27,354,548 |
28 Feb 2022 | 77.00 | 77.82 | 76.22 | 77.28 | 77.28 | 29,671,586 |
25 Feb 2022 | 72.84 | 78.12 | 72.78 | 77.38 | 77.38 | 62,129,391 |
24 Feb 2022 | 75.60 | 76.32 | 71.47 | 72.16 | 72.16 | 28,256,127 |
23 Feb 2022 | 75.92 | 77.14 | 75.44 | 75.76 | 75.76 | 20,876,980 |
22 Feb 2022 | 75.72 | 76.36 | 75.06 | 75.78 | 75.78 | 16,584,310 |
21 Feb 2022 | 78.00 | 78.22 | 75.71 | 76.46 | 76.46 | 37,203,602 |
18 Feb 2022 | 77.48 | 79.34 | 77.36 | 77.90 | 77.90 | 19,305,588 |
17 Feb 2022 | 76.88 | 77.52 | 76.07 | 77.52 | 77.52 | 11,891,027 |
16 Feb 2022 | 77.56 | 77.82 | 75.90 | 77.02 | 77.02 | 30,476,283 |
15 Feb 2022 | 77.40 | 78.25 | 76.82 | 77.50 | 77.50 | 16,877,995 |
14 Feb 2022 | 78.18 | 78.66 | 77.20 | 77.72 | 77.72 | 25,632,412 |
11 Feb 2022 | 78.02 | 79.28 | 77.85 | 79.10 | 79.10 | 16,512,726 |
10 Feb 2022 | 79.04 | 79.52 | 78.78 | 79.04 | 79.04 | 15,477,131 |
09 Feb 2022 | 78.62 | 80.00 | 78.26 | 78.90 | 78.90 | 24,365,406 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |