Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 79.10 | 85.85 | 78.66 | 84.39 | 84.39 | 3,622,700 |
23 Jun 2022 | 75.77 | 78.01 | 75.32 | 77.85 | 77.85 | 1,116,400 |
22 Jun 2022 | 74.80 | 76.33 | 74.44 | 75.56 | 75.56 | 1,236,900 |
21 Jun 2022 | 75.27 | 75.90 | 74.15 | 75.30 | 75.30 | 1,652,200 |
17 Jun 2022 | 72.27 | 74.08 | 71.31 | 73.83 | 73.83 | 2,424,000 |
16 Jun 2022 | 72.57 | 73.11 | 70.21 | 71.66 | 71.66 | 1,923,000 |
15 Jun 2022 | 74.66 | 76.05 | 72.72 | 74.71 | 74.71 | 2,022,800 |
14 Jun 2022 | 73.96 | 75.16 | 73.37 | 74.04 | 74.04 | 1,800,700 |
13 Jun 2022 | 74.59 | 76.32 | 72.94 | 73.57 | 73.57 | 1,524,400 |
10 Jun 2022 | 78.67 | 79.88 | 76.70 | 77.50 | 77.50 | 1,855,900 |
09 Jun 2022 | 80.05 | 80.91 | 78.75 | 80.20 | 80.20 | 1,694,700 |
09 Jun 2022 | 0.488 Dividend | |||||
08 Jun 2022 | 80.93 | 81.40 | 78.75 | 80.47 | 79.98 | 1,654,500 |
07 Jun 2022 | 79.95 | 81.92 | 78.54 | 81.36 | 80.87 | 1,579,600 |
06 Jun 2022 | 81.36 | 82.09 | 78.79 | 81.71 | 81.21 | 1,256,500 |
03 Jun 2022 | 82.29 | 83.11 | 80.71 | 80.78 | 80.29 | 1,607,100 |
02 Jun 2022 | 80.26 | 82.78 | 78.96 | 82.69 | 82.19 | 2,419,200 |
01 Jun 2022 | 81.20 | 81.73 | 78.36 | 79.67 | 79.19 | 2,399,800 |
31 May 2022 | 84.19 | 84.74 | 79.59 | 81.23 | 80.74 | 3,149,600 |
27 May 2022 | 84.50 | 86.82 | 81.78 | 84.70 | 84.19 | 3,863,100 |
26 May 2022 | 78.76 | 84.84 | 78.74 | 84.58 | 84.07 | 5,313,100 |
25 May 2022 | 64.01 | 81.30 | 63.45 | 78.14 | 77.67 | 38,517,300 |
24 May 2022 | 73.43 | 73.47 | 69.65 | 71.24 | 70.81 | 6,184,400 |
23 May 2022 | 77.17 | 78.50 | 73.66 | 75.27 | 74.81 | 4,127,700 |
20 May 2022 | 79.86 | 80.75 | 74.12 | 77.52 | 77.05 | 3,165,700 |
19 May 2022 | 77.00 | 81.21 | 77.00 | 79.26 | 78.78 | 3,212,400 |
18 May 2022 | 82.70 | 83.94 | 77.30 | 79.32 | 78.84 | 7,543,500 |
17 May 2022 | 92.43 | 93.36 | 87.31 | 92.47 | 91.91 | 2,327,100 |
16 May 2022 | 89.22 | 91.06 | 86.55 | 90.40 | 89.85 | 1,217,500 |
13 May 2022 | 90.77 | 93.91 | 90.00 | 90.35 | 89.80 | 1,361,100 |
12 May 2022 | 86.49 | 93.68 | 85.85 | 89.45 | 88.91 | 2,620,100 |
11 May 2022 | 89.77 | 91.08 | 86.74 | 86.83 | 86.30 | 1,712,800 |
10 May 2022 | 90.05 | 93.00 | 87.60 | 89.82 | 89.28 | 1,783,900 |
09 May 2022 | 91.15 | 93.80 | 89.10 | 89.74 | 89.20 | 2,181,500 |
06 May 2022 | 94.50 | 95.92 | 90.65 | 92.46 | 91.90 | 2,042,700 |
05 May 2022 | 100.77 | 101.27 | 96.22 | 97.41 | 96.82 | 1,019,700 |
04 May 2022 | 99.90 | 102.95 | 96.92 | 102.71 | 102.09 | 1,044,400 |
03 May 2022 | 100.98 | 102.21 | 98.48 | 101.23 | 100.62 | 937,400 |
02 May 2022 | 96.54 | 100.00 | 95.05 | 99.73 | 99.13 | 1,407,600 |
29 Apr 2022 | 99.80 | 100.97 | 96.24 | 96.42 | 95.84 | 895,200 |
28 Apr 2022 | 97.33 | 101.75 | 97.10 | 101.44 | 100.82 | 1,356,200 |
27 Apr 2022 | 97.23 | 98.42 | 95.29 | 95.97 | 95.39 | 981,700 |
26 Apr 2022 | 101.70 | 102.07 | 97.09 | 97.15 | 96.56 | 966,000 |
25 Apr 2022 | 98.65 | 103.02 | 97.89 | 102.86 | 102.24 | 1,312,900 |
22 Apr 2022 | 102.66 | 102.77 | 98.96 | 99.69 | 99.09 | 1,549,300 |
21 Apr 2022 | 108.86 | 109.54 | 102.18 | 103.62 | 102.99 | 1,099,100 |
20 Apr 2022 | 109.25 | 109.67 | 107.36 | 107.51 | 106.86 | 1,195,600 |
19 Apr 2022 | 101.69 | 108.96 | 101.45 | 108.10 | 107.44 | 1,474,300 |
18 Apr 2022 | 104.25 | 105.20 | 100.24 | 101.16 | 100.55 | 1,160,200 |
14 Apr 2022 | 107.12 | 108.71 | 104.52 | 105.16 | 104.52 | 1,350,800 |
13 Apr 2022 | 105.71 | 108.72 | 105.05 | 107.16 | 106.51 | 1,047,000 |
12 Apr 2022 | 106.23 | 109.21 | 105.52 | 105.67 | 105.03 | 1,232,800 |
11 Apr 2022 | 104.24 | 108.46 | 104.24 | 105.58 | 104.94 | 1,748,700 |
08 Apr 2022 | 99.88 | 104.91 | 99.88 | 104.05 | 103.42 | 2,107,900 |
07 Apr 2022 | 96.50 | 101.23 | 95.47 | 100.28 | 99.67 | 2,190,600 |
06 Apr 2022 | 100.35 | 100.35 | 95.70 | 96.58 | 95.99 | 2,716,300 |
05 Apr 2022 | 102.64 | 103.18 | 98.71 | 99.47 | 98.87 | 1,138,100 |
04 Apr 2022 | 101.24 | 102.93 | 100.19 | 102.63 | 102.01 | 1,289,400 |
01 Apr 2022 | 100.33 | 101.67 | 99.39 | 101.32 | 100.71 | 1,369,500 |
31 Mar 2022 | 104.12 | 104.12 | 100.02 | 100.02 | 99.41 | 1,696,700 |
30 Mar 2022 | 110.09 | 110.09 | 104.65 | 104.72 | 104.08 | 1,653,200 |
29 Mar 2022 | 109.23 | 111.95 | 107.44 | 111.40 | 110.72 | 1,422,700 |
28 Mar 2022 | 108.75 | 109.55 | 105.50 | 107.82 | 107.17 | 1,336,900 |
25 Mar 2022 | 106.88 | 108.48 | 105.70 | 108.33 | 107.67 | 1,601,200 |
24 Mar 2022 | 107.38 | 107.42 | 105.11 | 106.89 | 106.24 | 996,000 |
23 Mar 2022 | 107.94 | 109.16 | 106.13 | 107.55 | 106.90 | 1,247,800 |
22 Mar 2022 | 109.75 | 112.12 | 107.11 | 109.11 | 108.45 | 1,653,200 |
21 Mar 2022 | 114.36 | 115.33 | 108.17 | 108.93 | 108.27 | 1,154,200 |
18 Mar 2022 | 110.79 | 115.11 | 109.03 | 114.67 | 113.97 | 1,740,900 |
17 Mar 2022 | 109.67 | 112.26 | 108.44 | 111.34 | 110.66 | 1,176,600 |
17 Mar 2022 | 0.488 Dividend | |||||
16 Mar 2022 | 110.53 | 114.18 | 107.04 | 111.06 | 109.90 | 1,638,200 |
15 Mar 2022 | 106.88 | 111.64 | 106.36 | 111.42 | 110.26 | 1,422,200 |
14 Mar 2022 | 108.47 | 111.85 | 106.48 | 106.78 | 105.67 | 1,586,900 |
11 Mar 2022 | 110.95 | 110.98 | 107.29 | 107.62 | 106.50 | 1,399,800 |
10 Mar 2022 | 107.15 | 110.28 | 104.88 | 109.94 | 108.79 | 1,830,100 |
09 Mar 2022 | 105.50 | 111.38 | 104.83 | 108.88 | 107.74 | 2,363,000 |
08 Mar 2022 | 102.50 | 107.17 | 99.20 | 101.58 | 100.52 | 4,720,700 |
07 Mar 2022 | 110.25 | 111.96 | 99.19 | 99.50 | 98.46 | 4,009,300 |
04 Mar 2022 | 110.77 | 112.21 | 107.61 | 109.71 | 108.57 | 2,480,500 |
03 Mar 2022 | 111.52 | 113.32 | 109.77 | 112.38 | 111.21 | 1,835,700 |
02 Mar 2022 | 105.60 | 112.48 | 104.30 | 111.23 | 110.07 | 1,919,300 |
01 Mar 2022 | 105.47 | 106.90 | 103.01 | 104.36 | 103.27 | 1,395,300 |
28 Feb 2022 | 101.80 | 105.31 | 101.50 | 105.00 | 103.90 | 1,802,000 |
25 Feb 2022 | 97.45 | 103.50 | 97.05 | 103.26 | 102.18 | 1,921,800 |
24 Feb 2022 | 93.21 | 101.68 | 92.31 | 101.28 | 100.22 | 1,580,600 |
23 Feb 2022 | 100.90 | 101.27 | 97.12 | 97.67 | 96.65 | 1,352,700 |
22 Feb 2022 | 102.16 | 104.95 | 99.34 | 100.20 | 99.15 | 1,711,200 |
18 Feb 2022 | 102.91 | 106.12 | 102.00 | 103.85 | 102.77 | 1,946,300 |
17 Feb 2022 | 109.71 | 110.00 | 104.63 | 104.78 | 103.69 | 1,166,400 |
16 Feb 2022 | 111.90 | 113.28 | 108.11 | 108.81 | 107.67 | 2,191,900 |
15 Feb 2022 | 112.11 | 114.58 | 111.01 | 114.42 | 113.23 | 1,554,100 |
14 Feb 2022 | 110.81 | 112.31 | 108.88 | 110.00 | 108.85 | 1,283,000 |
11 Feb 2022 | 114.74 | 115.22 | 110.86 | 111.81 | 110.64 | 1,142,600 |
10 Feb 2022 | 114.71 | 117.82 | 113.76 | 114.38 | 113.19 | 861,800 |
09 Feb 2022 | 115.11 | 117.18 | 114.38 | 117.13 | 115.91 | 777,200 |
08 Feb 2022 | 111.60 | 115.31 | 111.18 | 114.44 | 113.25 | 802,400 |
07 Feb 2022 | 112.28 | 113.84 | 111.21 | 112.65 | 111.47 | 804,400 |
04 Feb 2022 | 113.34 | 114.07 | 108.46 | 111.52 | 110.36 | 1,254,500 |
03 Feb 2022 | 114.70 | 115.90 | 111.42 | 111.87 | 110.70 | 1,380,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |