Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 683 |
15 Aug 2022 | 115.90 | 115.90 | 110.80 | 110.80 | 110.80 | 1,900 |
12 Aug 2022 | 115.10 | 115.10 | 110.85 | 112.39 | 112.39 | 2,000 |
11 Aug 2022 | 115.40 | 115.90 | 111.40 | 115.90 | 115.90 | 2,500 |
10 Aug 2022 | 110.85 | 113.13 | 110.85 | 113.13 | 113.13 | 500 |
09 Aug 2022 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 400 |
08 Aug 2022 | 111.70 | 111.70 | 106.50 | 106.50 | 106.50 | 6,200 |
05 Aug 2022 | 109.75 | 109.75 | 105.50 | 107.00 | 107.00 | 6,800 |
04 Aug 2022 | 110.15 | 110.91 | 108.18 | 108.18 | 108.18 | 1,900 |
03 Aug 2022 | 110.15 | 111.93 | 107.85 | 111.93 | 111.93 | 1,500 |
02 Aug 2022 | 111.30 | 111.30 | 110.79 | 110.79 | 110.79 | 800 |
01 Aug 2022 | 108.05 | 110.50 | 108.05 | 108.25 | 108.25 | 5,300 |
29 Jul 2022 | 106.55 | 110.35 | 106.55 | 107.60 | 107.60 | 35,300 |
28 Jul 2022 | 105.80 | 108.90 | 105.60 | 105.85 | 105.85 | 3,000 |
27 Jul 2022 | 103.15 | 103.15 | 102.42 | 102.42 | 102.42 | 1,300 |
26 Jul 2022 | 102.10 | 107.60 | 100.25 | 107.60 | 107.60 | 9,300 |
25 Jul 2022 | 102.40 | 109.00 | 100.00 | 100.00 | 100.00 | 5,900 |
22 Jul 2022 | 105.60 | 108.79 | 102.90 | 102.90 | 102.90 | 14,500 |
21 Jul 2022 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 700 |
20 Jul 2022 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 2,100 |
19 Jul 2022 | 104.15 | 109.08 | 104.05 | 104.05 | 104.05 | 4,700 |
18 Jul 2022 | 103.00 | 108.85 | 103.00 | 108.80 | 108.80 | 12,200 |
15 Jul 2022 | 104.50 | 105.75 | 103.90 | 103.90 | 103.90 | 9,900 |
14 Jul 2022 | 100.92 | 100.92 | 99.90 | 99.90 | 99.90 | 1,600 |
13 Jul 2022 | 100.92 | 101.33 | 100.65 | 100.85 | 100.85 | 6,300 |
12 Jul 2022 | 101.45 | 102.96 | 100.37 | 100.74 | 100.74 | 6,500 |
11 Jul 2022 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 3,700 |
08 Jul 2022 | 99.90 | 100.62 | 99.75 | 100.15 | 100.15 | 4,500 |
07 Jul 2022 | 99.45 | 101.05 | 98.68 | 100.25 | 100.25 | 1,300 |
06 Jul 2022 | 93.95 | 95.49 | 93.95 | 95.11 | 95.11 | 2,500 |
05 Jul 2022 | 95.28 | 96.14 | 92.29 | 92.29 | 92.29 | 5,100 |
01 Jul 2022 | 98.32 | 101.13 | 96.85 | 97.10 | 97.10 | 10,000 |
30 Jun 2022 | 93.59 | 101.19 | 93.59 | 96.52 | 96.52 | 3,100 |
29 Jun 2022 | 97.60 | 99.64 | 95.56 | 95.56 | 95.56 | 4,900 |
28 Jun 2022 | 99.70 | 104.98 | 98.50 | 104.08 | 104.08 | 7,700 |
27 Jun 2022 | 96.99 | 101.31 | 96.35 | 101.07 | 101.07 | 9,700 |
24 Jun 2022 | 101.63 | 101.63 | 98.78 | 100.10 | 100.10 | 4,000 |
23 Jun 2022 | 98.00 | 99.94 | 94.01 | 95.30 | 95.30 | 3,700 |
22 Jun 2022 | 98.75 | 98.90 | 98.02 | 98.90 | 98.90 | 4,300 |
21 Jun 2022 | 99.90 | 103.15 | 98.55 | 100.88 | 100.88 | 8,600 |
17 Jun 2022 | 94.90 | 97.57 | 92.45 | 93.80 | 93.80 | 4,600 |
16 Jun 2022 | 95.85 | 95.85 | 92.93 | 94.50 | 94.50 | 7,500 |
15 Jun 2022 | 93.53 | 93.53 | 92.16 | 92.16 | 92.16 | 4,200 |
14 Jun 2022 | 92.44 | 92.61 | 89.60 | 90.51 | 90.51 | 12,300 |
13 Jun 2022 | 94.00 | 95.05 | 90.36 | 90.36 | 90.36 | 8,000 |
10 Jun 2022 | 99.05 | 99.05 | 94.51 | 94.51 | 94.51 | 2,700 |
09 Jun 2022 | 104.67 | 104.75 | 103.98 | 103.98 | 103.98 | 2,500 |
08 Jun 2022 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | 300 |
07 Jun 2022 | 100.83 | 107.00 | 100.75 | 101.08 | 101.08 | 2,200 |
06 Jun 2022 | 108.17 | 108.75 | 101.83 | 101.83 | 101.83 | 6,700 |
03 Jun 2022 | 105.42 | 105.50 | 101.58 | 101.58 | 101.58 | 2,100 |
02 Jun 2022 | 105.17 | 106.50 | 103.75 | 103.75 | 103.75 | 4,300 |
01 Jun 2022 | 103.83 | 105.92 | 99.50 | 99.50 | 99.50 | 2,900 |
31 May 2022 | 103.92 | 104.90 | 101.83 | 104.90 | 104.90 | 5,500 |
31 May 2022 | 0.539 Dividend | |||||
27 May 2022 | 108.17 | 108.75 | 105.08 | 105.08 | 104.54 | 3,100 |
26 May 2022 | 103.58 | 105.17 | 103.50 | 104.08 | 103.55 | 3,100 |
25 May 2022 | 100.28 | 100.43 | 99.75 | 99.75 | 99.24 | 3,800 |
24 May 2022 | 97.83 | 100.27 | 97.40 | 97.90 | 97.40 | 9,300 |
23 May 2022 | 101.61 | 104.00 | 100.58 | 101.08 | 100.56 | 2,500 |
20 May 2022 | 99.83 | 105.67 | 98.27 | 98.27 | 97.77 | 45,800 |
19 May 2022 | 98.33 | 105.17 | 98.08 | 105.17 | 104.63 | 27,600 |
18 May 2022 | 100.33 | 105.92 | 100.25 | 105.75 | 105.21 | 80,300 |
17 May 2022 | 100.83 | 100.83 | 100.75 | 100.83 | 100.31 | 1,500 |
16 May 2022 | 102.92 | 104.25 | 97.08 | 97.08 | 96.58 | 5,800 |
13 May 2022 | 99.33 | 101.67 | 99.00 | 99.00 | 98.49 | 6,600 |
12 May 2022 | 96.00 | 98.65 | 94.59 | 94.59 | 94.10 | 4,300 |
11 May 2022 | 100.33 | 101.79 | 98.25 | 101.16 | 100.64 | 5,600 |
10 May 2022 | 98.58 | 99.92 | 96.65 | 96.78 | 96.28 | 3,400 |
09 May 2022 | 99.58 | 101.25 | 94.56 | 100.25 | 99.74 | 5,200 |
06 May 2022 | 100.50 | 101.92 | 99.75 | 99.75 | 99.24 | 3,300 |
05 May 2022 | 103.83 | 103.83 | 100.50 | 100.50 | 99.98 | 3,500 |
04 May 2022 | 102.83 | 106.17 | 101.05 | 101.05 | 100.53 | 2,500 |
03 May 2022 | 103.83 | 108.17 | 103.00 | 103.00 | 102.47 | 2,200 |
02 May 2022 | 106.00 | 106.57 | 102.93 | 105.00 | 104.46 | 12,500 |
29 Apr 2022 | 108.94 | 109.02 | 106.33 | 106.33 | 105.78 | 2,500 |
28 Apr 2022 | 109.83 | 111.92 | 109.83 | 110.75 | 110.18 | 1,900 |
27 Apr 2022 | 108.29 | 109.08 | 108.29 | 108.50 | 107.94 | 5,800 |
26 Apr 2022 | 113.94 | 113.94 | 110.91 | 110.91 | 110.34 | 1,600 |
25 Apr 2022 | 113.92 | 114.00 | 110.33 | 113.17 | 112.59 | 2,000 |
22 Apr 2022 | 117.42 | 117.42 | 114.08 | 114.08 | 113.49 | 1,700 |
21 Apr 2022 | 118.33 | 118.33 | 117.00 | 117.00 | 116.40 | 2,600 |
20 Apr 2022 | 114.92 | 114.92 | 112.25 | 112.25 | 111.67 | 1,100 |
19 Apr 2022 | 109.33 | 111.46 | 109.33 | 109.75 | 109.19 | 1,900 |
18 Apr 2022 | 116.52 | 117.25 | 116.52 | 117.25 | 116.65 | 3,000 |
14 Apr 2022 | 109.58 | 114.50 | 109.58 | 109.75 | 109.19 | 4,300 |
13 Apr 2022 | 107.33 | 113.22 | 107.25 | 108.00 | 107.45 | 4,600 |
12 Apr 2022 | 108.33 | 108.33 | 107.33 | 107.33 | 106.78 | 1,500 |
11 Apr 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.45 | 1,400 |
08 Apr 2022 | 111.72 | 111.80 | 108.25 | 108.33 | 107.77 | 7,000 |
07 Apr 2022 | 109.08 | 110.41 | 107.10 | 107.18 | 106.63 | 2,000 |
06 Apr 2022 | 109.33 | 112.67 | 108.80 | 108.80 | 108.24 | 2,600 |
05 Apr 2022 | 113.03 | 115.42 | 112.47 | 115.42 | 114.83 | 3,100 |
04 Apr 2022 | 118.42 | 119.42 | 118.42 | 119.42 | 118.81 | 1,400 |
01 Apr 2022 | 115.08 | 121.67 | 115.00 | 121.67 | 121.05 | 2,600 |
31 Mar 2022 | 121.92 | 122.67 | 121.92 | 122.67 | 122.04 | 1,800 |
30 Mar 2022 | 124.17 | 124.25 | 116.33 | 116.33 | 115.73 | 1,200 |
29 Mar 2022 | 124.92 | 124.92 | 120.00 | 120.00 | 119.38 | 700 |
28 Mar 2022 | 112.08 | 117.50 | 112.08 | 117.50 | 116.90 | 1,000 |
25 Mar 2022 | 112.33 | 118.75 | 112.33 | 118.75 | 118.14 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |