Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 95.27 | 95.68 | 95.13 | 95.13 | 95.13 | 1,508 |
11 Aug 2022 | 96.87 | 96.87 | 95.16 | 95.21 | 95.21 | 5,200 |
10 Aug 2022 | 95.73 | 96.58 | 94.40 | 94.40 | 94.40 | 32,300 |
09 Aug 2022 | 92.60 | 93.34 | 92.60 | 93.34 | 93.34 | 2,400 |
08 Aug 2022 | 95.00 | 95.30 | 93.89 | 93.89 | 93.89 | 5,200 |
05 Aug 2022 | 95.30 | 95.30 | 92.50 | 93.50 | 93.50 | 7,400 |
04 Aug 2022 | 95.00 | 95.00 | 93.98 | 94.66 | 94.66 | 66,300 |
03 Aug 2022 | 91.00 | 93.14 | 91.00 | 91.98 | 91.98 | 2,700 |
02 Aug 2022 | 90.62 | 91.94 | 90.08 | 90.54 | 90.54 | 1,600 |
01 Aug 2022 | 93.00 | 94.68 | 92.80 | 93.15 | 93.15 | 6,700 |
29 Jul 2022 | 90.75 | 93.39 | 90.75 | 91.93 | 91.93 | 39,800 |
28 Jul 2022 | 90.07 | 91.60 | 89.89 | 90.69 | 90.69 | 83,900 |
27 Jul 2022 | 87.81 | 90.50 | 87.81 | 90.50 | 90.50 | 103,900 |
26 Jul 2022 | 89.60 | 92.01 | 89.35 | 90.02 | 90.02 | 103,600 |
25 Jul 2022 | 92.13 | 94.79 | 92.12 | 93.49 | 93.49 | 6,800 |
22 Jul 2022 | 94.12 | 95.55 | 93.32 | 93.98 | 93.98 | 114,100 |
21 Jul 2022 | 86.80 | 90.01 | 86.80 | 90.01 | 90.01 | 103,000 |
20 Jul 2022 | 92.08 | 92.08 | 90.95 | 90.95 | 90.95 | 2,200 |
19 Jul 2022 | 89.76 | 92.00 | 89.76 | 90.44 | 90.44 | 3,800 |
18 Jul 2022 | 89.74 | 89.74 | 88.09 | 89.70 | 89.70 | 7,800 |
15 Jul 2022 | 86.20 | 88.15 | 86.20 | 87.38 | 87.38 | 10,700 |
14 Jul 2022 | 83.72 | 85.48 | 83.72 | 84.72 | 84.72 | 4,800 |
13 Jul 2022 | 84.65 | 85.60 | 84.65 | 85.60 | 85.60 | 2,800 |
12 Jul 2022 | 87.18 | 87.72 | 86.62 | 86.62 | 86.62 | 48,500 |
11 Jul 2022 | 88.52 | 89.29 | 88.44 | 88.44 | 88.44 | 5,400 |
08 Jul 2022 | 89.75 | 90.99 | 89.69 | 90.32 | 90.32 | 4,100 |
07 Jul 2022 | 90.64 | 90.67 | 89.90 | 90.25 | 90.25 | 3,100 |
06 Jul 2022 | 89.14 | 89.58 | 88.92 | 88.95 | 88.95 | 2,400 |
05 Jul 2022 | 85.62 | 88.64 | 85.62 | 87.56 | 87.56 | 10,000 |
01 Jul 2022 | 90.07 | 90.62 | 89.01 | 89.24 | 89.24 | 11,300 |
30 Jun 2022 | 87.60 | 90.78 | 87.60 | 89.61 | 89.61 | 31,100 |
29 Jun 2022 | 93.05 | 94.38 | 93.05 | 93.64 | 93.64 | 4,200 |
28 Jun 2022 | 95.81 | 97.38 | 95.77 | 97.38 | 97.38 | 4,800 |
27 Jun 2022 | 96.64 | 98.70 | 96.59 | 98.37 | 98.37 | 168,800 |
24 Jun 2022 | 95.93 | 98.00 | 94.70 | 96.27 | 96.27 | 105,500 |
23 Jun 2022 | 92.60 | 94.41 | 92.60 | 93.20 | 93.20 | 4,400 |
22 Jun 2022 | 92.47 | 94.60 | 92.47 | 93.57 | 93.57 | 3,900 |
21 Jun 2022 | 92.74 | 94.93 | 92.74 | 93.24 | 93.24 | 45,500 |
17 Jun 2022 | 92.97 | 94.69 | 92.40 | 92.73 | 92.73 | 76,100 |
16 Jun 2022 | 92.78 | 92.81 | 91.60 | 92.58 | 92.58 | 5,200 |
15 Jun 2022 | 91.01 | 92.20 | 91.01 | 91.93 | 91.93 | 11,300 |
14 Jun 2022 | 90.34 | 90.53 | 89.92 | 90.25 | 90.25 | 192,500 |
13 Jun 2022 | 89.07 | 92.00 | 89.07 | 90.34 | 90.34 | 51,000 |
10 Jun 2022 | 96.26 | 96.26 | 93.43 | 93.89 | 93.89 | 2,200 |
09 Jun 2022 | 99.83 | 99.83 | 96.56 | 96.56 | 96.56 | 1,900 |
08 Jun 2022 | 98.73 | 99.27 | 98.73 | 99.26 | 99.26 | 1,300 |
07 Jun 2022 | 100.35 | 101.56 | 100.35 | 101.56 | 101.56 | 4,000 |
06 Jun 2022 | 102.00 | 102.39 | 100.48 | 100.48 | 100.48 | 6,200 |
03 Jun 2022 | 100.95 | 100.95 | 99.01 | 99.45 | 99.45 | 3,400 |
02 Jun 2022 | 99.20 | 102.46 | 99.20 | 100.25 | 100.25 | 5,900 |
01 Jun 2022 | 100.56 | 100.56 | 98.40 | 98.51 | 98.51 | 1,700 |
31 May 2022 | 99.95 | 100.10 | 98.41 | 100.10 | 100.10 | 5,600 |
27 May 2022 | 100.05 | 101.00 | 99.97 | 101.00 | 101.00 | 5,400 |
26 May 2022 | 97.00 | 98.09 | 97.00 | 97.72 | 97.72 | 46,900 |
25 May 2022 | 96.83 | 96.83 | 96.44 | 96.52 | 96.52 | 4,700 |
24 May 2022 | 99.00 | 99.58 | 98.13 | 98.28 | 98.28 | 27,000 |
23 May 2022 | 99.16 | 99.65 | 98.57 | 98.72 | 98.72 | 21,200 |
20 May 2022 | 93.98 | 97.65 | 93.65 | 94.65 | 94.65 | 190,300 |
19 May 2022 | 93.08 | 96.46 | 93.08 | 96.46 | 96.46 | 4,700 |
19 May 2022 | 2.564 Dividend | |||||
18 May 2022 | 95.73 | 96.34 | 93.56 | 93.56 | 91.00 | 4,400 |
17 May 2022 | 98.10 | 98.59 | 96.10 | 98.14 | 95.45 | 3,900 |
16 May 2022 | 98.62 | 98.62 | 94.37 | 95.07 | 92.46 | 4,200 |
13 May 2022 | 99.15 | 99.15 | 97.60 | 97.88 | 95.20 | 7,200 |
12 May 2022 | 97.67 | 97.67 | 95.83 | 95.83 | 93.20 | 158,000 |
11 May 2022 | 97.23 | 97.72 | 95.89 | 95.89 | 93.26 | 48,800 |
10 May 2022 | 98.15 | 98.15 | 95.74 | 96.24 | 93.60 | 4,800 |
09 May 2022 | 94.92 | 96.77 | 93.06 | 93.98 | 91.40 | 11,100 |
06 May 2022 | 96.51 | 97.63 | 95.52 | 96.00 | 93.37 | 5,900 |
05 May 2022 | 100.64 | 100.64 | 98.88 | 98.89 | 96.18 | 5,000 |
04 May 2022 | 98.30 | 101.74 | 95.90 | 101.74 | 98.95 | 2,200 |
03 May 2022 | 99.50 | 101.65 | 98.33 | 98.33 | 95.64 | 13,700 |
02 May 2022 | 101.00 | 101.88 | 100.10 | 101.38 | 98.60 | 6,500 |
29 Apr 2022 | 103.35 | 103.35 | 101.70 | 101.73 | 98.94 | 71,900 |
28 Apr 2022 | 99.95 | 102.32 | 99.95 | 101.20 | 98.43 | 53,400 |
27 Apr 2022 | 99.25 | 100.08 | 98.98 | 99.39 | 96.67 | 58,400 |
26 Apr 2022 | 102.55 | 102.55 | 99.50 | 99.50 | 96.77 | 2,500 |
25 Apr 2022 | 103.65 | 103.65 | 101.45 | 103.28 | 100.45 | 3,800 |
22 Apr 2022 | 104.72 | 106.00 | 104.00 | 104.00 | 101.15 | 413,600 |
21 Apr 2022 | 107.85 | 108.90 | 107.85 | 108.90 | 105.92 | 1,300 |
20 Apr 2022 | 106.00 | 106.13 | 105.75 | 105.75 | 102.85 | 32,100 |
19 Apr 2022 | 104.27 | 104.64 | 103.70 | 103.75 | 100.91 | 54,200 |
18 Apr 2022 | 102.75 | 104.94 | 102.75 | 104.68 | 101.81 | 5,100 |
14 Apr 2022 | 105.00 | 105.69 | 103.79 | 103.79 | 100.95 | 4,600 |
13 Apr 2022 | 103.17 | 105.58 | 103.17 | 103.42 | 100.59 | 6,900 |
12 Apr 2022 | 106.55 | 106.73 | 105.45 | 105.45 | 102.56 | 5,900 |
11 Apr 2022 | 105.85 | 107.45 | 105.85 | 107.45 | 104.51 | 1,300 |
08 Apr 2022 | 109.06 | 109.06 | 108.03 | 108.03 | 105.07 | 1,600 |
07 Apr 2022 | 108.05 | 108.05 | 107.30 | 108.04 | 105.08 | 1,800 |
06 Apr 2022 | 108.76 | 108.76 | 108.40 | 108.40 | 105.43 | 2,100 |
05 Apr 2022 | 109.78 | 111.53 | 109.70 | 109.71 | 106.70 | 16,700 |
04 Apr 2022 | 111.87 | 112.30 | 111.87 | 112.00 | 108.93 | 4,000 |
01 Apr 2022 | 109.12 | 113.42 | 109.12 | 113.42 | 110.31 | 700 |
31 Mar 2022 | 109.75 | 109.75 | 108.95 | 108.95 | 105.96 | 1,500 |
30 Mar 2022 | 111.72 | 114.37 | 111.72 | 112.23 | 109.15 | 31,500 |
29 Mar 2022 | 113.00 | 114.00 | 113.00 | 113.23 | 110.13 | 2,500 |
28 Mar 2022 | 111.00 | 112.09 | 108.00 | 108.00 | 105.04 | 2,100 |
25 Mar 2022 | 110.00 | 112.72 | 107.93 | 108.05 | 105.09 | 1,300 |
24 Mar 2022 | 108.32 | 109.68 | 108.32 | 109.68 | 106.67 | 1,200 |
23 Mar 2022 | 108.83 | 111.93 | 108.83 | 111.93 | 108.86 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |