Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 62.28 | 63.16 | 61.46 | 62.30 | 62.30 | 323,863 |
30 Jun 2022 | 62.54 | 62.84 | 60.94 | 62.84 | 62.84 | 353,488 |
29 Jun 2022 | 63.44 | 64.16 | 62.58 | 63.92 | 63.92 | 266,965 |
28 Jun 2022 | 66.46 | 66.70 | 64.48 | 64.48 | 64.48 | 484,181 |
27 Jun 2022 | 67.54 | 68.46 | 65.56 | 65.94 | 65.94 | 489,558 |
24 Jun 2022 | 64.64 | 68.14 | 63.76 | 66.88 | 66.88 | 638,200 |
23 Jun 2022 | 63.70 | 64.30 | 62.60 | 64.06 | 64.06 | 801,972 |
22 Jun 2022 | 63.68 | 65.12 | 63.28 | 64.30 | 64.30 | 412,450 |
21 Jun 2022 | 65.18 | 66.70 | 64.86 | 64.90 | 64.90 | 307,846 |
20 Jun 2022 | 65.80 | 65.84 | 64.02 | 64.74 | 64.74 | 310,120 |
17 Jun 2022 | 65.78 | 66.72 | 64.98 | 65.02 | 65.02 | 811,007 |
16 Jun 2022 | 67.30 | 67.40 | 64.80 | 65.40 | 65.40 | 488,816 |
15 Jun 2022 | 67.00 | 68.48 | 66.70 | 67.76 | 67.76 | 562,505 |
14 Jun 2022 | 66.76 | 66.98 | 66.02 | 66.10 | 66.10 | 492,495 |
13 Jun 2022 | 67.82 | 68.58 | 66.38 | 66.50 | 66.50 | 471,318 |
10 Jun 2022 | 69.98 | 71.36 | 68.96 | 69.30 | 69.30 | 737,571 |
09 Jun 2022 | 71.52 | 72.64 | 70.40 | 70.48 | 70.48 | 607,471 |
08 Jun 2022 | 71.62 | 72.38 | 70.74 | 72.38 | 72.38 | 449,788 |
07 Jun 2022 | 70.28 | 71.30 | 69.30 | 70.90 | 70.90 | 431,717 |
06 Jun 2022 | 71.14 | 71.38 | 70.38 | 71.04 | 71.04 | 278,377 |
03 Jun 2022 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
02 Jun 2022 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
01 Jun 2022 | 69.68 | 69.84 | 67.76 | 68.20 | 68.20 | 530,897 |
31 May 2022 | 69.22 | 70.36 | 68.08 | 69.22 | 69.22 | 961,568 |
30 May 2022 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
27 May 2022 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
26 May 2022 | 61.20 | 64.68 | 61.16 | 64.26 | 64.26 | 546,894 |
25 May 2022 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
24 May 2022 | 61.50 | 62.42 | 60.30 | 60.48 | 60.48 | 540,558 |
23 May 2022 | 63.56 | 64.08 | 62.26 | 62.90 | 62.90 | 393,750 |
20 May 2022 | 62.20 | 63.06 | 61.00 | 62.08 | 62.08 | 542,326 |
19 May 2022 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
18 May 2022 | 66.40 | 66.70 | 62.86 | 62.94 | 62.94 | 544,369 |
17 May 2022 | 65.40 | 67.58 | 65.08 | 66.26 | 66.26 | 327,912 |
16 May 2022 | 65.38 | 65.78 | 64.32 | 65.10 | 65.10 | 321,399 |
13 May 2022 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
12 May 2022 | 62.80 | 64.40 | 61.04 | 64.12 | 64.12 | 597,771 |
11 May 2022 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
10 May 2022 | 64.22 | 64.40 | 62.56 | 62.72 | 62.72 | 534,520 |
09 May 2022 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
06 May 2022 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
05 May 2022 | 72.52 | 73.52 | 67.42 | 67.42 | 67.42 | 633,394 |
04 May 2022 | 70.24 | 70.94 | 69.88 | 70.58 | 70.58 | 390,475 |
03 May 2022 | 72.26 | 72.56 | 70.42 | 70.92 | 70.92 | 401,861 |
02 May 2022 | 69.76 | 71.40 | 66.80 | 70.78 | 70.78 | 419,329 |
29 Apr 2022 | 69.80 | 71.76 | 69.40 | 70.68 | 70.68 | 568,805 |
28 Apr 2022 | 68.60 | 69.74 | 67.00 | 68.46 | 68.46 | 500,339 |
27 Apr 2022 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
26 Apr 2022 | 71.72 | 72.28 | 69.14 | 69.18 | 69.18 | - |
25 Apr 2022 | 72.74 | 74.32 | 71.28 | 71.36 | 71.36 | 571,015 |
22 Apr 2022 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
21 Apr 2022 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
20 Apr 2022 | 75.46 | 77.78 | 75.12 | 77.26 | 77.26 | 337,356 |
19 Apr 2022 | 74.58 | 75.94 | 73.60 | 75.44 | 75.44 | 271,922 |
14 Apr 2022 | 74.86 | 75.42 | 74.30 | 75.36 | 75.36 | 356,122 |
13 Apr 2022 | 73.12 | 74.18 | 71.86 | 73.88 | 73.88 | 406,748 |
12 Apr 2022 | 71.14 | 74.50 | 70.84 | 73.76 | 73.76 | 496,199 |
11 Apr 2022 | 74.46 | 74.56 | 72.30 | 72.30 | 72.30 | 402,555 |
08 Apr 2022 | 74.92 | 75.44 | 73.94 | 75.44 | 75.44 | 470,264 |
07 Apr 2022 | 74.24 | 75.00 | 73.20 | 73.30 | 73.30 | 400,940 |
06 Apr 2022 | 77.68 | 77.96 | 73.52 | 74.02 | 74.02 | 550,673 |
05 Apr 2022 | 78.78 | 79.64 | 77.48 | 77.82 | 77.82 | 225,336 |
04 Apr 2022 | 77.32 | 78.90 | 76.38 | 78.84 | 78.84 | 315,286 |
01 Apr 2022 | 77.48 | 77.88 | 75.86 | 76.92 | 76.92 | 284,722 |
31 Mar 2022 | 79.20 | 79.74 | 77.08 | 77.44 | 77.44 | 430,498 |
30 Mar 2022 | 79.74 | 80.00 | 77.72 | 78.40 | 78.40 | 376,496 |
29 Mar 2022 | 78.30 | 80.00 | 76.86 | 79.46 | 79.46 | 620,210 |
28 Mar 2022 | 76.98 | 77.78 | 76.24 | 76.72 | 76.72 | 269,965 |
25 Mar 2022 | 76.38 | 77.96 | 76.02 | 76.36 | 76.36 | 294,508 |
24 Mar 2022 | 77.24 | 78.10 | 75.50 | 76.34 | 76.34 | 351,283 |
23 Mar 2022 | 78.76 | 79.26 | 76.78 | 77.28 | 77.28 | 337,653 |
22 Mar 2022 | 76.10 | 78.74 | 76.10 | 78.08 | 78.08 | 477,123 |
21 Mar 2022 | 78.10 | 78.68 | 74.72 | 75.64 | 75.64 | 417,351 |
18 Mar 2022 | 76.32 | 78.26 | 75.10 | 78.26 | 78.26 | 740,746 |
17 Mar 2022 | 77.04 | 77.22 | 75.58 | 76.46 | 76.46 | 570,494 |
16 Mar 2022 | 73.80 | 77.26 | 73.70 | 76.30 | 76.30 | 646,755 |
15 Mar 2022 | 71.00 | 72.72 | 68.88 | 71.86 | 71.86 | 505,043 |
14 Mar 2022 | 72.00 | 73.26 | 70.62 | 71.92 | 71.92 | 523,111 |
11 Mar 2022 | 69.84 | 73.06 | 68.68 | 70.68 | 70.68 | 664,187 |
10 Mar 2022 | 73.90 | 74.00 | 69.90 | 69.90 | 69.90 | 739,669 |
09 Mar 2022 | 69.62 | 73.96 | 68.28 | 73.96 | 73.96 | 1,028,535 |
08 Mar 2022 | 63.50 | 68.24 | 63.46 | 66.04 | 66.04 | 998,079 |
07 Mar 2022 | 65.70 | 67.46 | 62.38 | 64.98 | 64.98 | 1,041,658 |
04 Mar 2022 | 73.24 | 73.54 | 67.68 | 67.68 | 67.68 | 913,829 |
03 Mar 2022 | 76.72 | 77.68 | 74.26 | 74.34 | 74.34 | 463,502 |
02 Mar 2022 | 74.92 | 77.90 | 74.64 | 77.10 | 77.10 | 780,948 |
01 Mar 2022 | 81.30 | 81.44 | 76.20 | 76.44 | 76.44 | 815,822 |
28 Feb 2022 | 79.74 | 82.12 | 78.92 | 81.98 | 81.98 | 777,857 |
25 Feb 2022 | 83.88 | 84.36 | 80.86 | 81.86 | 81.86 | 932,531 |
24 Feb 2022 | 84.36 | 85.16 | 81.84 | 83.02 | 83.02 | 788,003 |
23 Feb 2022 | 86.90 | 88.76 | 85.44 | 86.88 | 86.88 | 594,179 |
22 Feb 2022 | 88.50 | 90.02 | 87.78 | 88.64 | 88.64 | 574,804 |
21 Feb 2022 | 91.04 | 91.26 | 88.46 | 89.72 | 89.72 | 374,578 |
18 Feb 2022 | 90.10 | 91.00 | 89.22 | 90.30 | 90.30 | 414,437 |
17 Feb 2022 | 90.48 | 91.74 | 90.22 | 90.36 | 90.36 | 407,413 |
16 Feb 2022 | 90.20 | 91.20 | 89.52 | 90.16 | 90.16 | 409,192 |
15 Feb 2022 | 87.50 | 90.16 | 87.28 | 90.14 | 90.14 | 365,407 |
14 Feb 2022 | 87.06 | 87.88 | 85.76 | 87.88 | 87.88 | 467,744 |
11 Feb 2022 | 89.36 | 89.96 | 88.56 | 88.56 | 88.56 | 385,438 |
10 Feb 2022 | 91.64 | 92.26 | 89.38 | 90.60 | 90.60 | 280,421 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |