Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 84.84 | 87.23 | 83.16 | 85.28 | 85.28 | 2,304,000 |
30 Jun 2022 | 84.79 | 86.83 | 83.59 | 85.73 | 85.73 | 2,825,200 |
29 Jun 2022 | 88.20 | 89.10 | 85.22 | 86.37 | 86.37 | 2,325,800 |
28 Jun 2022 | 88.65 | 90.74 | 86.87 | 87.82 | 87.82 | 2,411,500 |
27 Jun 2022 | 84.50 | 87.34 | 83.72 | 86.82 | 86.82 | 2,772,700 |
24 Jun 2022 | 81.50 | 85.15 | 80.38 | 83.32 | 83.32 | 8,491,800 |
23 Jun 2022 | 88.68 | 89.03 | 80.35 | 80.60 | 80.60 | 4,906,800 |
22 Jun 2022 | 87.68 | 90.17 | 87.22 | 88.58 | 88.58 | 4,334,800 |
21 Jun 2022 | 88.93 | 91.52 | 88.86 | 90.73 | 90.73 | 4,391,700 |
17 Jun 2022 | 87.87 | 90.40 | 86.30 | 86.93 | 86.93 | 8,468,100 |
16 Jun 2022 | 89.31 | 95.45 | 89.01 | 90.61 | 90.61 | 5,236,200 |
15 Jun 2022 | 92.46 | 94.26 | 90.20 | 92.07 | 92.07 | 4,799,900 |
14 Jun 2022 | 87.36 | 94.77 | 87.36 | 93.25 | 93.25 | 5,720,500 |
13 Jun 2022 | 86.13 | 88.94 | 84.60 | 86.39 | 86.39 | 4,311,100 |
10 Jun 2022 | 88.61 | 92.44 | 87.31 | 87.72 | 87.72 | 3,466,100 |
09 Jun 2022 | 89.00 | 91.66 | 87.46 | 88.89 | 88.89 | 4,250,100 |
08 Jun 2022 | 90.00 | 93.47 | 88.48 | 89.84 | 89.84 | 4,520,400 |
07 Jun 2022 | 93.30 | 94.12 | 91.96 | 92.40 | 92.40 | 3,898,300 |
06 Jun 2022 | 96.75 | 97.07 | 93.43 | 94.31 | 94.31 | 2,877,100 |
03 Jun 2022 | 96.72 | 97.06 | 94.07 | 95.86 | 95.86 | 1,980,900 |
02 Jun 2022 | 95.57 | 98.84 | 94.89 | 97.51 | 97.51 | 2,145,500 |
01 Jun 2022 | 98.93 | 99.50 | 94.14 | 95.51 | 95.51 | 2,877,400 |
31 May 2022 | 97.70 | 101.71 | 96.84 | 98.77 | 98.77 | 6,283,200 |
27 May 2022 | 95.95 | 95.95 | 92.13 | 95.72 | 95.72 | 4,033,400 |
26 May 2022 | 99.74 | 100.49 | 95.11 | 96.71 | 96.71 | 3,553,000 |
25 May 2022 | 98.94 | 102.23 | 98.54 | 100.57 | 100.57 | 2,267,000 |
24 May 2022 | 100.00 | 100.98 | 98.27 | 100.12 | 100.12 | 2,294,600 |
23 May 2022 | 96.57 | 101.67 | 96.24 | 101.09 | 101.09 | 2,593,400 |
20 May 2022 | 101.67 | 102.24 | 92.68 | 95.79 | 95.79 | 3,684,400 |
19 May 2022 | 100.19 | 102.39 | 97.56 | 100.35 | 100.35 | 3,020,700 |
18 May 2022 | 107.83 | 108.50 | 99.42 | 101.61 | 101.61 | 3,940,100 |
17 May 2022 | 108.90 | 109.50 | 102.63 | 108.45 | 108.45 | 3,082,200 |
16 May 2022 | 106.11 | 110.36 | 105.36 | 107.01 | 107.01 | 3,192,200 |
13 May 2022 | 100.83 | 106.45 | 100.55 | 103.86 | 103.86 | 3,517,600 |
13 May 2022 | 0.4 Dividend | |||||
12 May 2022 | 95.83 | 99.13 | 93.29 | 98.63 | 98.23 | 2,826,600 |
11 May 2022 | 94.76 | 98.04 | 93.25 | 95.59 | 95.20 | 3,358,300 |
10 May 2022 | 93.21 | 95.51 | 90.31 | 93.35 | 92.97 | 2,770,400 |
09 May 2022 | 97.01 | 97.31 | 90.06 | 90.88 | 90.51 | 3,551,000 |
06 May 2022 | 100.36 | 100.84 | 95.84 | 99.82 | 99.42 | 2,944,900 |
05 May 2022 | 102.56 | 106.68 | 97.01 | 100.29 | 99.88 | 3,735,300 |
04 May 2022 | 101.96 | 102.30 | 98.36 | 102.03 | 101.62 | 2,864,900 |
03 May 2022 | 95.85 | 102.31 | 95.32 | 100.66 | 100.25 | 2,763,700 |
02 May 2022 | 96.26 | 98.79 | 94.84 | 96.44 | 96.05 | 2,795,400 |
29 Apr 2022 | 99.58 | 100.90 | 96.41 | 96.83 | 96.44 | 2,980,500 |
28 Apr 2022 | 97.19 | 99.22 | 94.95 | 98.54 | 98.14 | 1,976,600 |
27 Apr 2022 | 95.91 | 97.88 | 92.72 | 97.11 | 96.72 | 2,378,200 |
26 Apr 2022 | 96.42 | 98.89 | 92.75 | 95.00 | 94.61 | 4,388,100 |
25 Apr 2022 | 94.73 | 95.80 | 90.27 | 94.45 | 94.07 | 5,061,500 |
22 Apr 2022 | 99.12 | 102.08 | 96.33 | 96.94 | 96.55 | 3,684,000 |
21 Apr 2022 | 106.24 | 106.24 | 98.80 | 99.36 | 98.96 | 3,313,600 |
20 Apr 2022 | 105.99 | 107.31 | 101.83 | 106.14 | 105.71 | 3,175,900 |
19 Apr 2022 | 109.85 | 110.60 | 105.56 | 107.00 | 106.57 | 3,646,700 |
18 Apr 2022 | 108.29 | 111.68 | 106.66 | 110.03 | 109.58 | 2,700,300 |
14 Apr 2022 | 107.43 | 110.40 | 106.66 | 108.41 | 107.97 | 3,082,800 |
13 Apr 2022 | 112.17 | 113.49 | 105.12 | 109.01 | 108.57 | 3,211,700 |
12 Apr 2022 | 108.45 | 110.85 | 107.30 | 109.82 | 109.37 | 3,141,900 |
11 Apr 2022 | 108.00 | 108.16 | 104.02 | 107.05 | 106.62 | 2,656,700 |
08 Apr 2022 | 107.31 | 110.40 | 105.34 | 108.21 | 107.77 | 3,849,400 |
07 Apr 2022 | 103.00 | 106.19 | 102.94 | 105.21 | 104.78 | 2,840,600 |
06 Apr 2022 | 104.39 | 109.69 | 102.04 | 102.39 | 101.97 | 4,766,200 |
05 Apr 2022 | 102.82 | 104.98 | 101.96 | 102.77 | 102.35 | 3,040,900 |
04 Apr 2022 | 102.45 | 102.87 | 99.82 | 101.74 | 101.33 | 3,365,300 |
01 Apr 2022 | 102.07 | 104.99 | 97.90 | 99.79 | 99.39 | 3,943,700 |
31 Mar 2022 | 101.00 | 106.50 | 100.70 | 103.06 | 102.64 | 4,350,000 |
30 Mar 2022 | 102.13 | 105.19 | 100.52 | 101.01 | 100.60 | 2,952,700 |
29 Mar 2022 | 96.24 | 100.01 | 89.03 | 99.78 | 99.38 | 7,748,900 |
28 Mar 2022 | 106.46 | 107.19 | 103.04 | 105.12 | 104.69 | 3,602,200 |
25 Mar 2022 | 106.50 | 109.80 | 106.33 | 109.52 | 109.08 | 3,602,200 |
24 Mar 2022 | 104.29 | 107.81 | 103.57 | 106.40 | 105.97 | 4,466,100 |
23 Mar 2022 | 101.74 | 104.89 | 100.92 | 103.59 | 103.17 | 4,220,800 |
22 Mar 2022 | 101.78 | 103.17 | 98.50 | 100.00 | 99.59 | 3,603,100 |
21 Mar 2022 | 98.58 | 102.60 | 97.66 | 101.31 | 100.90 | 5,205,300 |
18 Mar 2022 | 93.29 | 95.54 | 92.69 | 95.25 | 94.86 | 9,451,700 |
17 Mar 2022 | 90.45 | 92.29 | 88.65 | 92.21 | 91.84 | 5,448,500 |
16 Mar 2022 | 95.00 | 96.50 | 86.23 | 88.16 | 87.80 | 7,324,300 |
15 Mar 2022 | 93.41 | 95.13 | 88.66 | 94.86 | 94.48 | 5,288,800 |
14 Mar 2022 | 96.05 | 96.37 | 91.50 | 94.93 | 94.55 | 3,781,100 |
11 Mar 2022 | 93.25 | 98.07 | 93.25 | 96.05 | 95.66 | 3,663,900 |
10 Mar 2022 | 94.32 | 99.62 | 93.14 | 97.25 | 96.86 | 7,326,200 |
09 Mar 2022 | 89.50 | 92.48 | 84.70 | 92.34 | 91.97 | 7,765,300 |
08 Mar 2022 | 92.92 | 100.28 | 91.05 | 93.28 | 92.90 | 8,582,500 |
07 Mar 2022 | 92.02 | 100.52 | 91.96 | 95.69 | 95.30 | 9,925,200 |
04 Mar 2022 | 86.82 | 91.89 | 86.49 | 91.25 | 90.88 | 8,087,700 |
03 Mar 2022 | 85.13 | 87.99 | 84.20 | 87.10 | 86.75 | 5,754,200 |
02 Mar 2022 | 84.00 | 86.42 | 83.18 | 84.69 | 84.35 | 4,422,500 |
01 Mar 2022 | 81.96 | 84.70 | 80.98 | 82.35 | 82.02 | 4,542,900 |
28 Feb 2022 | 80.17 | 81.22 | 79.29 | 81.19 | 80.86 | 6,488,200 |
25 Feb 2022 | 78.08 | 79.81 | 75.29 | 79.50 | 79.18 | 4,681,100 |
24 Feb 2022 | 77.08 | 79.81 | 75.69 | 78.56 | 78.24 | 6,971,200 |
23 Feb 2022 | 73.42 | 75.63 | 73.42 | 74.48 | 74.18 | 3,430,300 |
22 Feb 2022 | 75.84 | 76.79 | 72.73 | 73.83 | 73.53 | 4,612,600 |
18 Feb 2022 | 76.05 | 76.66 | 72.54 | 73.27 | 72.97 | 3,062,100 |
17 Feb 2022 | 73.75 | 77.27 | 73.50 | 76.19 | 75.88 | 4,559,500 |
16 Feb 2022 | 69.12 | 75.80 | 68.87 | 74.42 | 74.12 | 5,741,900 |
15 Feb 2022 | 70.45 | 72.82 | 66.95 | 72.22 | 71.93 | 4,017,500 |
14 Feb 2022 | 75.49 | 75.63 | 69.27 | 71.46 | 71.17 | 5,943,100 |
14 Feb 2022 | 0.3 Dividend | |||||
11 Feb 2022 | 73.64 | 77.24 | 72.28 | 76.74 | 76.13 | 4,717,700 |
10 Feb 2022 | 72.47 | 76.43 | 71.61 | 73.76 | 73.17 | 4,033,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |