Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 94.29 | 94.29 | 93.90 | 93.90 | 93.90 | 2,600 |
18 Aug 2022 | 94.58 | 95.39 | 94.58 | 95.39 | 95.39 | 200 |
17 Aug 2022 | 94.45 | 95.08 | 94.45 | 94.49 | 94.49 | 600 |
16 Aug 2022 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 300 |
15 Aug 2022 | 94.26 | 95.61 | 94.26 | 95.47 | 95.47 | 1,800 |
12 Aug 2022 | 94.36 | 95.05 | 94.36 | 95.05 | 95.05 | 2,100 |
11 Aug 2022 | 93.91 | 94.17 | 93.70 | 93.70 | 93.70 | 2,100 |
10 Aug 2022 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 200 |
09 Aug 2022 | 90.23 | 90.29 | 89.99 | 90.21 | 90.21 | 1,600 |
08 Aug 2022 | 91.35 | 91.56 | 91.34 | 91.56 | 91.56 | 3,800 |
05 Aug 2022 | 90.14 | 90.99 | 90.14 | 90.99 | 90.99 | 1,000 |
04 Aug 2022 | 91.08 | 91.08 | 91.06 | 91.06 | 91.06 | 200 |
03 Aug 2022 | 90.30 | 90.88 | 90.30 | 90.88 | 90.88 | 500 |
02 Aug 2022 | 91.62 | 91.62 | 90.23 | 90.25 | 90.25 | 47,600 |
01 Aug 2022 | 90.67 | 92.51 | 90.11 | 91.89 | 91.89 | 5,100 |
29 Jul 2022 | 90.95 | 91.59 | 90.69 | 91.50 | 91.50 | 3,000 |
28 Jul 2022 | 88.90 | 90.13 | 88.90 | 90.00 | 90.00 | 5,600 |
27 Jul 2022 | 87.48 | 88.54 | 87.18 | 88.54 | 88.54 | 600 |
26 Jul 2022 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 100 |
25 Jul 2022 | 86.27 | 86.46 | 86.22 | 86.42 | 86.42 | 500 |
22 Jul 2022 | 86.32 | 86.32 | 85.48 | 85.85 | 85.85 | 1,400 |
21 Jul 2022 | 86.25 | 86.29 | 85.29 | 86.29 | 86.29 | 1,500 |
20 Jul 2022 | 86.37 | 86.37 | 86.29 | 86.29 | 86.29 | 300 |
19 Jul 2022 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 200 |
18 Jul 2022 | 82.53 | 82.53 | 81.47 | 81.47 | 81.47 | 1,000 |
15 Jul 2022 | 80.57 | 81.40 | 80.14 | 81.40 | 81.40 | 1,300 |
14 Jul 2022 | 79.40 | 79.90 | 79.40 | 79.90 | 79.90 | 400 |
13 Jul 2022 | 80.50 | 80.80 | 80.50 | 80.64 | 80.64 | 1,200 |
12 Jul 2022 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 300 |
11 Jul 2022 | 81.80 | 81.80 | 81.14 | 81.24 | 81.24 | 3,800 |
08 Jul 2022 | 82.38 | 82.47 | 82.09 | 82.09 | 82.09 | 900 |
07 Jul 2022 | 80.94 | 82.50 | 80.94 | 82.50 | 82.50 | 36,100 |
06 Jul 2022 | 80.40 | 81.08 | 80.40 | 80.83 | 80.83 | 1,300 |
05 Jul 2022 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 100 |
01 Jul 2022 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 200 |
30 Jun 2022 | 80.22 | 81.76 | 80.22 | 81.50 | 81.50 | 1,300 |
29 Jun 2022 | 79.67 | 80.57 | 79.67 | 80.57 | 80.57 | 800 |
28 Jun 2022 | 81.77 | 81.77 | 81.43 | 81.43 | 81.43 | 2,600 |
27 Jun 2022 | 82.28 | 83.53 | 82.28 | 82.96 | 82.96 | 2,300 |
24 Jun 2022 | 79.99 | 82.19 | 79.99 | 82.11 | 82.11 | 2,900 |
23 Jun 2022 | 79.72 | 79.72 | 78.63 | 79.40 | 79.40 | 900 |
22 Jun 2022 | 79.25 | 79.45 | 79.25 | 79.45 | 79.45 | 2,500 |
21 Jun 2022 | 78.68 | 80.03 | 78.68 | 79.58 | 79.58 | 1,600 |
21 Jun 2022 | 0.153 Dividend | |||||
17 Jun 2022 | 79.23 | 79.23 | 78.67 | 78.77 | 78.62 | 3,600 |
16 Jun 2022 | 80.00 | 80.00 | 78.32 | 78.45 | 78.30 | 5,700 |
15 Jun 2022 | 83.86 | 83.86 | 83.15 | 83.22 | 83.06 | 44,600 |
14 Jun 2022 | 82.38 | 82.84 | 82.34 | 82.84 | 82.68 | 3,200 |
13 Jun 2022 | 84.74 | 84.74 | 82.96 | 82.96 | 82.80 | 1,600 |
10 Jun 2022 | 86.76 | 86.76 | 86.37 | 86.37 | 86.20 | 700 |
09 Jun 2022 | 90.00 | 90.28 | 89.17 | 89.17 | 89.00 | 34,500 |
08 Jun 2022 | 91.09 | 91.09 | 90.16 | 90.47 | 90.29 | 1,800 |
07 Jun 2022 | 91.93 | 92.44 | 91.74 | 92.41 | 92.23 | 1,700 |
06 Jun 2022 | 90.75 | 91.84 | 90.75 | 91.79 | 91.61 | 35,100 |
03 Jun 2022 | 90.45 | 90.62 | 90.45 | 90.62 | 90.44 | 900 |
02 Jun 2022 | 89.74 | 90.88 | 89.74 | 90.88 | 90.70 | 800 |
01 Jun 2022 | 88.21 | 88.80 | 88.21 | 88.80 | 88.63 | 500 |
31 May 2022 | 88.44 | 88.71 | 88.37 | 88.53 | 88.36 | 1,700 |
27 May 2022 | 89.18 | 89.37 | 89.18 | 89.37 | 89.20 | 2,000 |
26 May 2022 | 87.18 | 87.62 | 87.18 | 87.62 | 87.45 | 1,200 |
25 May 2022 | 85.82 | 85.87 | 85.82 | 85.87 | 85.70 | 1,000 |
24 May 2022 | 82.98 | 84.87 | 82.98 | 84.87 | 84.71 | 2,300 |
23 May 2022 | 85.06 | 85.30 | 85.06 | 85.30 | 85.13 | 1,200 |
20 May 2022 | 86.40 | 86.40 | 83.38 | 84.40 | 84.24 | 3,200 |
19 May 2022 | 85.12 | 85.42 | 84.99 | 85.18 | 85.01 | 1,200 |
18 May 2022 | 85.79 | 85.84 | 85.72 | 85.72 | 85.55 | 1,100 |
17 May 2022 | 86.67 | 88.30 | 86.67 | 88.26 | 88.09 | 2,300 |
16 May 2022 | 84.97 | 85.45 | 84.75 | 85.45 | 85.28 | 2,400 |
13 May 2022 | 85.60 | 85.75 | 84.90 | 85.22 | 85.05 | 900 |
12 May 2022 | 82.65 | 83.92 | 82.27 | 83.90 | 83.74 | 35,300 |
11 May 2022 | 84.19 | 85.35 | 82.90 | 82.90 | 82.74 | 1,400 |
10 May 2022 | 86.57 | 86.57 | 84.29 | 84.55 | 84.39 | 1,300 |
09 May 2022 | 86.10 | 86.36 | 85.27 | 85.48 | 85.31 | 16,300 |
06 May 2022 | 87.17 | 87.17 | 85.86 | 86.62 | 86.45 | 1,600 |
05 May 2022 | 89.75 | 89.75 | 87.27 | 87.44 | 87.27 | 1,100 |
04 May 2022 | 87.92 | 90.60 | 87.69 | 90.60 | 90.42 | 1,800 |
03 May 2022 | 87.06 | 87.45 | 87.06 | 87.45 | 87.28 | 300 |
02 May 2022 | 85.96 | 86.65 | 85.00 | 86.65 | 86.48 | 700 |
29 Apr 2022 | 88.01 | 88.01 | 85.73 | 85.73 | 85.56 | 1,400 |
28 Apr 2022 | 86.26 | 88.13 | 86.26 | 88.13 | 87.96 | 4,100 |
27 Apr 2022 | 86.83 | 86.85 | 85.57 | 85.90 | 85.73 | 1,100 |
26 Apr 2022 | 88.29 | 88.29 | 85.79 | 85.79 | 85.62 | 7,100 |
25 Apr 2022 | 88.48 | 89.02 | 88.48 | 88.94 | 88.77 | 6,600 |
22 Apr 2022 | 90.32 | 90.32 | 89.13 | 89.13 | 88.96 | 800 |
21 Apr 2022 | 92.47 | 92.53 | 91.11 | 91.11 | 90.93 | 15,400 |
20 Apr 2022 | 91.88 | 92.05 | 91.71 | 91.71 | 91.53 | 1,000 |
19 Apr 2022 | 90.65 | 90.73 | 90.65 | 90.65 | 90.47 | 2,200 |
18 Apr 2022 | 88.40 | 88.40 | 88.00 | 88.00 | 87.83 | 700 |
14 Apr 2022 | 89.56 | 89.56 | 88.63 | 89.15 | 88.98 | 900 |
13 Apr 2022 | 88.77 | 89.10 | 88.77 | 89.07 | 88.90 | 2,200 |
12 Apr 2022 | 87.44 | 88.64 | 87.44 | 87.69 | 87.52 | 2,900 |
11 Apr 2022 | 88.20 | 88.31 | 86.99 | 86.99 | 86.82 | 1,900 |
08 Apr 2022 | 88.03 | 88.03 | 88.03 | 88.03 | 87.86 | 400 |
07 Apr 2022 | 87.71 | 88.03 | 87.64 | 88.03 | 87.86 | 1,300 |
06 Apr 2022 | 88.60 | 88.60 | 88.37 | 88.46 | 88.29 | 14,100 |
05 Apr 2022 | 89.27 | 89.27 | 89.15 | 89.15 | 88.98 | 800 |
04 Apr 2022 | 91.97 | 91.97 | 91.97 | 91.97 | 91.79 | 8,200 |
01 Apr 2022 | 92.36 | 92.36 | 91.85 | 92.08 | 91.90 | 5,400 |
31 Mar 2022 | 93.04 | 93.04 | 92.20 | 92.24 | 92.06 | 1,700 |
30 Mar 2022 | 93.62 | 93.62 | 93.30 | 93.30 | 93.12 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |