Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 81.94 | 82.05 | 80.81 | 81.09 | 81.09 | 1,303,227 |
16 Aug 2022 | 82.20 | 82.49 | 81.76 | 82.09 | 82.09 | 1,743,400 |
15 Aug 2022 | 81.63 | 82.17 | 81.21 | 82.05 | 82.05 | 1,528,300 |
12 Aug 2022 | 80.91 | 81.85 | 80.81 | 81.79 | 81.79 | 1,516,800 |
11 Aug 2022 | 79.78 | 81.77 | 79.65 | 80.69 | 80.69 | 2,149,200 |
10 Aug 2022 | 80.34 | 80.60 | 79.28 | 79.36 | 79.36 | 2,561,100 |
09 Aug 2022 | 80.22 | 81.20 | 79.65 | 79.92 | 79.92 | 3,350,400 |
08 Aug 2022 | 82.31 | 83.08 | 78.68 | 80.10 | 80.10 | 9,660,500 |
05 Aug 2022 | 86.47 | 87.77 | 85.98 | 87.45 | 87.45 | 1,845,400 |
04 Aug 2022 | 87.23 | 87.64 | 86.48 | 86.57 | 86.57 | 1,287,700 |
03 Aug 2022 | 87.58 | 87.87 | 86.79 | 87.56 | 87.56 | 1,053,200 |
02 Aug 2022 | 88.39 | 88.49 | 87.21 | 87.51 | 87.51 | 1,078,200 |
01 Aug 2022 | 87.86 | 88.76 | 87.72 | 88.17 | 88.17 | 1,339,200 |
29 Jul 2022 | 87.04 | 88.14 | 86.65 | 88.01 | 88.01 | 1,443,100 |
28 Jul 2022 | 85.72 | 87.55 | 85.60 | 87.20 | 87.20 | 1,399,200 |
27 Jul 2022 | 84.38 | 85.91 | 83.19 | 85.68 | 85.68 | 1,211,900 |
26 Jul 2022 | 83.12 | 84.40 | 83.07 | 84.21 | 84.21 | 1,349,800 |
25 Jul 2022 | 82.29 | 83.77 | 82.06 | 83.69 | 83.69 | 1,677,200 |
22 Jul 2022 | 82.69 | 83.00 | 81.64 | 82.08 | 82.08 | 1,335,100 |
21 Jul 2022 | 81.58 | 82.37 | 81.38 | 82.22 | 82.22 | 1,252,000 |
20 Jul 2022 | 82.34 | 82.65 | 81.49 | 82.35 | 82.35 | 1,650,700 |
19 Jul 2022 | 82.68 | 83.66 | 82.68 | 83.50 | 83.50 | 1,402,300 |
18 Jul 2022 | 82.19 | 83.11 | 81.65 | 81.88 | 81.88 | 1,367,600 |
15 Jul 2022 | 82.54 | 82.88 | 81.71 | 81.93 | 81.93 | 1,920,800 |
14 Jul 2022 | 81.24 | 82.31 | 80.88 | 81.54 | 81.54 | 1,732,600 |
13 Jul 2022 | 82.32 | 83.48 | 81.62 | 83.03 | 83.03 | 1,518,300 |
12 Jul 2022 | 81.52 | 83.60 | 81.15 | 82.72 | 82.72 | 2,299,100 |
11 Jul 2022 | 83.55 | 84.29 | 81.74 | 81.81 | 81.81 | 2,510,900 |
08 Jul 2022 | 86.17 | 86.40 | 84.07 | 84.11 | 84.11 | 1,874,400 |
07 Jul 2022 | 85.98 | 86.50 | 85.34 | 86.07 | 86.07 | 1,729,400 |
06 Jul 2022 | 85.88 | 86.48 | 84.53 | 85.68 | 85.68 | 1,480,600 |
05 Jul 2022 | 84.20 | 86.00 | 82.73 | 85.79 | 85.79 | 2,572,000 |
01 Jul 2022 | 85.89 | 85.89 | 84.11 | 85.25 | 85.25 | 1,666,500 |
30 Jun 2022 | 85.55 | 86.69 | 85.40 | 86.06 | 86.06 | 1,573,700 |
29 Jun 2022 | 85.95 | 86.73 | 84.85 | 86.30 | 86.30 | 1,213,900 |
28 Jun 2022 | 86.25 | 86.95 | 85.39 | 85.62 | 85.62 | 1,207,400 |
27 Jun 2022 | 85.70 | 86.03 | 85.07 | 85.81 | 85.81 | 1,315,900 |
24 Jun 2022 | 84.44 | 86.12 | 83.76 | 85.80 | 85.80 | 2,292,000 |
23 Jun 2022 | 84.29 | 85.12 | 83.45 | 83.96 | 83.96 | 1,184,800 |
22 Jun 2022 | 83.94 | 84.15 | 82.91 | 83.81 | 83.81 | 1,719,700 |
21 Jun 2022 | 83.99 | 84.59 | 83.36 | 84.01 | 84.01 | 1,688,200 |
17 Jun 2022 | 82.61 | 83.55 | 81.80 | 83.07 | 83.07 | 3,493,000 |
16 Jun 2022 | 83.21 | 83.32 | 81.78 | 82.55 | 82.55 | 2,033,100 |
15 Jun 2022 | 84.35 | 86.03 | 83.40 | 84.11 | 84.11 | 1,979,000 |
14 Jun 2022 | 83.44 | 84.52 | 83.20 | 83.92 | 83.92 | 2,132,500 |
13 Jun 2022 | 83.32 | 84.41 | 82.56 | 83.31 | 83.31 | 1,778,200 |
10 Jun 2022 | 84.22 | 84.85 | 84.02 | 84.14 | 84.14 | 1,623,100 |
09 Jun 2022 | 87.40 | 87.50 | 85.28 | 85.31 | 85.31 | 1,776,400 |
08 Jun 2022 | 88.00 | 88.30 | 87.16 | 87.31 | 87.31 | 948,200 |
07 Jun 2022 | 86.60 | 92.32 | 86.53 | 88.38 | 88.38 | 1,481,900 |
06 Jun 2022 | 87.88 | 88.56 | 87.06 | 87.48 | 87.48 | 1,322,300 |
03 Jun 2022 | 87.55 | 88.25 | 87.07 | 87.41 | 87.41 | 1,474,400 |
02 Jun 2022 | 88.08 | 88.08 | 85.58 | 88.01 | 88.01 | 2,500,400 |
01 Jun 2022 | 89.59 | 89.95 | 87.70 | 88.14 | 88.14 | 2,124,300 |
31 May 2022 | 90.30 | 90.44 | 88.75 | 89.61 | 89.61 | 4,010,100 |
31 May 2022 | 0.46 Dividend | |||||
27 May 2022 | 89.90 | 91.05 | 89.84 | 91.04 | 90.58 | 1,761,700 |
26 May 2022 | 89.32 | 90.59 | 89.32 | 89.76 | 89.31 | 1,941,800 |
25 May 2022 | 88.94 | 89.58 | 88.44 | 89.06 | 88.61 | 1,543,600 |
24 May 2022 | 87.16 | 88.87 | 86.86 | 88.75 | 88.30 | 1,993,000 |
23 May 2022 | 86.60 | 88.32 | 86.42 | 87.34 | 86.90 | 1,982,100 |
20 May 2022 | 85.00 | 85.78 | 83.92 | 85.28 | 84.85 | 4,322,900 |
19 May 2022 | 84.00 | 85.64 | 82.95 | 84.12 | 83.69 | 2,783,800 |
18 May 2022 | 90.96 | 91.03 | 84.11 | 84.75 | 84.32 | 4,041,700 |
17 May 2022 | 90.90 | 92.34 | 89.75 | 91.77 | 91.31 | 1,382,600 |
16 May 2022 | 90.01 | 91.24 | 90.01 | 90.79 | 90.33 | 1,641,700 |
13 May 2022 | 89.71 | 90.36 | 89.08 | 90.00 | 89.55 | 1,825,100 |
12 May 2022 | 90.40 | 90.54 | 88.33 | 89.54 | 89.09 | 1,831,300 |
11 May 2022 | 92.50 | 92.84 | 89.96 | 90.20 | 89.74 | 2,650,000 |
10 May 2022 | 93.42 | 94.77 | 91.43 | 92.09 | 91.62 | 3,243,300 |
09 May 2022 | 92.65 | 93.08 | 89.86 | 92.84 | 92.37 | 3,452,800 |
06 May 2022 | 90.94 | 91.39 | 90.15 | 90.82 | 90.36 | 2,232,000 |
05 May 2022 | 91.81 | 92.48 | 90.13 | 90.90 | 90.44 | 1,572,100 |
04 May 2022 | 90.82 | 92.50 | 90.07 | 92.23 | 91.76 | 1,892,200 |
03 May 2022 | 91.29 | 92.17 | 88.52 | 90.10 | 89.64 | 3,090,600 |
02 May 2022 | 94.52 | 94.71 | 91.13 | 92.90 | 92.43 | 2,042,100 |
29 Apr 2022 | 95.64 | 95.69 | 92.98 | 93.16 | 92.69 | 1,642,500 |
28 Apr 2022 | 94.08 | 95.76 | 93.84 | 95.69 | 95.21 | 1,710,600 |
27 Apr 2022 | 92.98 | 94.63 | 92.25 | 93.62 | 93.15 | 1,407,900 |
26 Apr 2022 | 94.63 | 95.00 | 92.55 | 92.58 | 92.11 | 1,582,200 |
25 Apr 2022 | 94.68 | 94.93 | 92.18 | 94.51 | 94.03 | 2,246,100 |
22 Apr 2022 | 97.84 | 97.84 | 94.86 | 94.92 | 94.44 | 2,085,800 |
21 Apr 2022 | 98.68 | 99.54 | 97.66 | 97.79 | 97.30 | 1,705,300 |
20 Apr 2022 | 97.73 | 99.18 | 97.42 | 98.40 | 97.90 | 1,784,400 |
19 Apr 2022 | 95.42 | 97.82 | 95.11 | 97.48 | 96.99 | 1,911,700 |
18 Apr 2022 | 95.32 | 96.29 | 94.58 | 95.08 | 94.60 | 2,081,700 |
14 Apr 2022 | 94.76 | 96.07 | 94.58 | 95.45 | 94.97 | 1,357,200 |
13 Apr 2022 | 93.64 | 94.53 | 92.95 | 94.49 | 94.01 | 1,376,200 |
12 Apr 2022 | 93.95 | 94.48 | 92.96 | 93.44 | 92.97 | 1,646,300 |
11 Apr 2022 | 92.89 | 94.37 | 92.48 | 93.82 | 93.35 | 2,183,200 |
08 Apr 2022 | 91.79 | 92.90 | 91.58 | 92.44 | 91.97 | 1,853,200 |
07 Apr 2022 | 90.90 | 91.85 | 90.24 | 91.44 | 90.98 | 2,021,900 |
06 Apr 2022 | 90.00 | 91.54 | 89.87 | 90.90 | 90.44 | 2,378,400 |
05 Apr 2022 | 89.71 | 90.79 | 89.71 | 90.19 | 89.73 | 1,955,500 |
04 Apr 2022 | 90.70 | 90.97 | 88.32 | 89.85 | 89.40 | 2,231,500 |
01 Apr 2022 | 90.00 | 91.06 | 89.79 | 91.04 | 90.58 | 1,680,900 |
31 Mar 2022 | 88.45 | 90.19 | 88.45 | 89.63 | 89.18 | 2,024,400 |
30 Mar 2022 | 88.85 | 88.97 | 87.97 | 88.71 | 88.26 | 1,607,300 |
29 Mar 2022 | 87.21 | 88.91 | 87.13 | 88.82 | 88.37 | 2,039,300 |
28 Mar 2022 | 86.93 | 87.20 | 85.88 | 86.77 | 86.33 | 2,517,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |