Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 99.10 | 100.18 | 98.50 | 100.13 | 100.13 | 1,450,700 |
23 Jun 2022 | 96.76 | 98.94 | 96.54 | 98.88 | 98.88 | 863,800 |
22 Jun 2022 | 94.65 | 97.22 | 94.65 | 96.48 | 96.48 | 1,072,400 |
21 Jun 2022 | 94.84 | 96.15 | 94.35 | 95.65 | 95.65 | 944,600 |
17 Jun 2022 | 93.57 | 94.42 | 92.63 | 93.47 | 93.47 | 1,803,500 |
16 Jun 2022 | 94.44 | 95.43 | 92.53 | 92.78 | 92.78 | 1,189,600 |
16 Jun 2022 | 0.73 Dividend | |||||
15 Jun 2022 | 96.93 | 98.37 | 95.21 | 96.98 | 96.25 | 874,700 |
14 Jun 2022 | 97.70 | 98.39 | 96.36 | 96.72 | 95.99 | 905,900 |
13 Jun 2022 | 97.08 | 98.50 | 96.26 | 97.53 | 96.80 | 925,100 |
10 Jun 2022 | 100.76 | 100.85 | 99.15 | 99.93 | 99.18 | 581,100 |
09 Jun 2022 | 102.85 | 104.16 | 101.87 | 101.88 | 101.11 | 674,900 |
08 Jun 2022 | 105.04 | 105.26 | 103.27 | 103.56 | 102.78 | 592,300 |
07 Jun 2022 | 103.37 | 105.88 | 103.17 | 105.79 | 104.99 | 503,700 |
06 Jun 2022 | 105.25 | 105.91 | 104.09 | 104.61 | 103.82 | 570,600 |
03 Jun 2022 | 106.01 | 106.33 | 104.43 | 104.81 | 104.02 | 418,800 |
02 Jun 2022 | 103.50 | 107.12 | 103.30 | 106.99 | 106.18 | 592,600 |
01 Jun 2022 | 106.94 | 107.12 | 102.74 | 103.51 | 102.73 | 738,200 |
31 May 2022 | 105.14 | 106.05 | 103.80 | 105.62 | 104.82 | 1,837,900 |
27 May 2022 | 103.40 | 105.59 | 103.02 | 105.54 | 104.75 | 557,100 |
26 May 2022 | 100.18 | 103.02 | 100.18 | 102.49 | 101.72 | 566,000 |
25 May 2022 | 98.47 | 100.13 | 98.47 | 99.34 | 98.59 | 896,300 |
24 May 2022 | 100.58 | 101.14 | 96.79 | 98.94 | 98.20 | 1,164,500 |
23 May 2022 | 101.80 | 101.87 | 100.01 | 101.37 | 100.61 | 579,400 |
20 May 2022 | 102.12 | 102.41 | 97.42 | 100.65 | 99.89 | 1,250,500 |
19 May 2022 | 100.89 | 101.99 | 100.25 | 100.78 | 100.02 | 964,500 |
18 May 2022 | 103.08 | 103.40 | 100.44 | 101.20 | 100.44 | 1,053,400 |
17 May 2022 | 103.23 | 104.96 | 102.26 | 104.55 | 103.76 | 793,200 |
16 May 2022 | 100.52 | 101.99 | 99.75 | 101.27 | 100.51 | 668,800 |
13 May 2022 | 100.43 | 102.39 | 100.24 | 101.36 | 100.60 | 571,000 |
12 May 2022 | 97.60 | 100.29 | 97.36 | 99.47 | 98.72 | 759,200 |
11 May 2022 | 100.72 | 102.85 | 97.62 | 97.95 | 97.21 | 870,300 |
10 May 2022 | 104.35 | 104.98 | 99.83 | 101.24 | 100.48 | 832,600 |
09 May 2022 | 104.18 | 105.50 | 102.33 | 102.70 | 101.93 | 700,300 |
06 May 2022 | 107.46 | 108.17 | 104.71 | 106.03 | 105.23 | 709,500 |
05 May 2022 | 112.41 | 112.82 | 107.56 | 108.75 | 107.93 | 750,100 |
04 May 2022 | 111.50 | 114.39 | 110.00 | 114.20 | 113.34 | 731,800 |
03 May 2022 | 111.19 | 112.64 | 110.93 | 111.79 | 110.95 | 779,900 |
02 May 2022 | 109.90 | 112.11 | 109.61 | 111.81 | 110.97 | 1,231,800 |
29 Apr 2022 | 109.78 | 112.34 | 109.61 | 109.74 | 108.91 | 1,388,100 |
28 Apr 2022 | 109.27 | 112.26 | 109.01 | 110.64 | 109.81 | 1,285,500 |
27 Apr 2022 | 109.00 | 110.13 | 107.53 | 109.50 | 108.68 | 2,377,000 |
26 Apr 2022 | 112.56 | 112.56 | 109.99 | 110.00 | 109.17 | 1,471,700 |
25 Apr 2022 | 110.14 | 112.96 | 109.41 | 112.81 | 111.96 | 953,600 |
22 Apr 2022 | 112.60 | 113.23 | 110.00 | 110.50 | 109.67 | 826,100 |
21 Apr 2022 | 116.11 | 117.20 | 112.91 | 113.23 | 112.38 | 565,400 |
20 Apr 2022 | 114.33 | 115.34 | 113.20 | 114.68 | 113.82 | 555,400 |
19 Apr 2022 | 111.00 | 113.25 | 111.00 | 113.20 | 112.35 | 607,200 |
18 Apr 2022 | 110.59 | 111.45 | 109.89 | 110.57 | 109.74 | 603,400 |
14 Apr 2022 | 113.43 | 113.79 | 111.27 | 111.31 | 110.47 | 539,000 |
13 Apr 2022 | 111.75 | 113.25 | 111.44 | 113.07 | 112.22 | 544,600 |
12 Apr 2022 | 113.13 | 114.83 | 111.14 | 111.82 | 110.98 | 764,200 |
11 Apr 2022 | 114.00 | 114.32 | 111.46 | 111.74 | 110.90 | 777,100 |
08 Apr 2022 | 115.19 | 115.67 | 113.43 | 114.24 | 113.38 | 875,800 |
07 Apr 2022 | 113.05 | 115.87 | 113.02 | 115.35 | 114.48 | 963,000 |
06 Apr 2022 | 115.70 | 115.97 | 113.37 | 114.28 | 113.42 | 965,400 |
05 Apr 2022 | 118.58 | 118.67 | 116.64 | 117.04 | 116.16 | 684,500 |
04 Apr 2022 | 116.82 | 119.21 | 116.74 | 118.75 | 117.86 | 707,500 |
01 Apr 2022 | 119.50 | 120.03 | 115.50 | 116.11 | 115.24 | 1,001,600 |
31 Mar 2022 | 119.88 | 120.98 | 118.51 | 118.61 | 117.72 | 1,024,400 |
30 Mar 2022 | 121.00 | 121.68 | 119.68 | 120.29 | 119.38 | 778,400 |
29 Mar 2022 | 120.69 | 121.74 | 120.17 | 121.39 | 120.48 | 762,100 |
28 Mar 2022 | 116.43 | 119.10 | 116.16 | 118.87 | 117.98 | 709,600 |
25 Mar 2022 | 117.05 | 117.49 | 116.14 | 116.57 | 115.69 | 949,700 |
24 Mar 2022 | 116.37 | 116.89 | 114.42 | 116.82 | 115.94 | 983,400 |
23 Mar 2022 | 117.66 | 118.85 | 115.37 | 115.87 | 115.00 | 858,800 |
22 Mar 2022 | 117.84 | 119.27 | 117.66 | 118.54 | 117.65 | 750,700 |
21 Mar 2022 | 119.53 | 120.24 | 116.13 | 116.70 | 115.82 | 1,244,600 |
18 Mar 2022 | 119.00 | 120.54 | 118.45 | 119.61 | 118.71 | 3,346,400 |
17 Mar 2022 | 111.11 | 116.82 | 111.01 | 116.51 | 115.63 | 2,194,600 |
16 Mar 2022 | 110.07 | 111.97 | 109.80 | 111.93 | 111.09 | 857,300 |
15 Mar 2022 | 109.64 | 110.19 | 108.09 | 109.69 | 108.86 | 1,753,200 |
14 Mar 2022 | 108.87 | 109.73 | 108.21 | 109.36 | 108.54 | 1,806,800 |
14 Mar 2022 | 0.67 Dividend | |||||
11 Mar 2022 | 111.92 | 112.31 | 109.80 | 109.80 | 108.31 | 1,121,400 |
10 Mar 2022 | 109.69 | 111.83 | 109.04 | 111.13 | 109.62 | 1,391,100 |
09 Mar 2022 | 111.83 | 112.48 | 109.99 | 110.72 | 109.22 | 2,000,100 |
08 Mar 2022 | 108.05 | 111.81 | 107.78 | 109.98 | 108.49 | 1,979,600 |
07 Mar 2022 | 110.00 | 110.21 | 106.74 | 108.64 | 107.16 | 3,009,800 |
04 Mar 2022 | 110.81 | 111.00 | 109.51 | 110.57 | 109.07 | 1,052,800 |
03 Mar 2022 | 113.73 | 114.46 | 111.50 | 112.05 | 110.53 | 1,159,900 |
02 Mar 2022 | 110.03 | 115.21 | 110.00 | 113.91 | 112.36 | 2,971,300 |
01 Mar 2022 | 110.13 | 110.73 | 109.08 | 110.00 | 108.51 | 2,111,400 |
28 Feb 2022 | 110.00 | 111.26 | 109.49 | 110.44 | 108.94 | 2,018,900 |
25 Feb 2022 | 110.32 | 112.31 | 109.85 | 111.83 | 110.31 | 1,905,500 |
24 Feb 2022 | 106.90 | 110.44 | 106.66 | 110.41 | 108.91 | 3,863,600 |
23 Feb 2022 | 112.22 | 113.08 | 109.61 | 109.79 | 108.30 | 1,243,500 |
22 Feb 2022 | 114.42 | 114.65 | 111.23 | 111.83 | 110.31 | 1,448,900 |
18 Feb 2022 | 112.89 | 115.57 | 112.04 | 114.52 | 112.96 | 1,610,500 |
17 Feb 2022 | 117.56 | 118.32 | 112.75 | 113.32 | 111.78 | 1,778,400 |
16 Feb 2022 | 116.28 | 121.00 | 114.25 | 119.59 | 117.97 | 1,618,000 |
15 Feb 2022 | 121.96 | 122.99 | 118.73 | 119.88 | 118.25 | 1,671,700 |
14 Feb 2022 | 122.75 | 123.51 | 120.13 | 120.76 | 119.12 | 855,100 |
11 Feb 2022 | 124.44 | 125.76 | 122.67 | 123.23 | 121.56 | 788,600 |
10 Feb 2022 | 126.97 | 129.07 | 124.06 | 124.21 | 122.52 | 1,096,700 |
09 Feb 2022 | 127.60 | 128.81 | 127.48 | 128.70 | 126.95 | 410,500 |
08 Feb 2022 | 125.70 | 126.66 | 124.62 | 126.36 | 124.64 | 571,600 |
07 Feb 2022 | 124.78 | 126.46 | 124.68 | 125.09 | 123.39 | 917,600 |
04 Feb 2022 | 124.21 | 126.36 | 123.26 | 124.76 | 123.07 | 857,700 |
03 Feb 2022 | 126.24 | 127.83 | 125.02 | 125.10 | 123.40 | 773,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |