Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
25 Mar 2022 | 86.23 | 86.96 | 86.01 | 86.93 | 86.49 | 1,978,100 |
24 Mar 2022 | 86.16 | 86.71 | 85.66 | 86.33 | 85.89 | 1,693,900 |
23 Mar 2022 | 86.81 | 87.33 | 84.90 | 85.73 | 85.30 | 2,295,400 |
22 Mar 2022 | 86.65 | 87.24 | 85.56 | 86.78 | 86.34 | 2,647,700 |
21 Mar 2022 | 87.36 | 88.30 | 86.31 | 86.58 | 86.14 | 2,748,800 |
18 Mar 2022 | 88.43 | 88.43 | 86.40 | 87.14 | 86.70 | 4,899,500 |
17 Mar 2022 | 87.06 | 89.09 | 86.90 | 88.60 | 88.15 | 2,624,400 |
16 Mar 2022 | 86.07 | 87.91 | 85.13 | 87.22 | 86.78 | 3,465,400 |
15 Mar 2022 | 85.22 | 86.05 | 83.14 | 85.70 | 85.27 | 6,695,300 |
14 Mar 2022 | 86.75 | 87.15 | 84.18 | 85.50 | 85.07 | 5,338,900 |
11 Mar 2022 | 90.34 | 90.93 | 87.45 | 87.64 | 87.20 | 3,017,000 |
10 Mar 2022 | 90.43 | 90.71 | 89.15 | 89.95 | 89.50 | 3,852,300 |
09 Mar 2022 | 93.86 | 94.43 | 89.50 | 90.64 | 90.18 | 4,479,900 |
08 Mar 2022 | 92.60 | 94.00 | 91.28 | 92.32 | 91.85 | 2,646,500 |
07 Mar 2022 | 93.36 | 93.65 | 92.06 | 92.56 | 92.09 | 2,869,100 |
04 Mar 2022 | 94.00 | 94.51 | 92.96 | 93.51 | 93.04 | 2,768,100 |
03 Mar 2022 | 94.76 | 96.34 | 94.61 | 95.34 | 94.86 | 3,093,400 |
02 Mar 2022 | 94.30 | 96.05 | 94.19 | 95.04 | 94.56 | 4,114,800 |
01 Mar 2022 | 92.71 | 94.67 | 92.51 | 93.83 | 93.36 | 3,512,600 |
28 Feb 2022 | 91.54 | 93.43 | 91.19 | 92.66 | 92.19 | 3,255,100 |
28 Feb 2022 | 0.46 Dividend | |||||
25 Feb 2022 | 91.23 | 93.46 | 90.97 | 93.37 | 92.44 | 2,120,200 |
24 Feb 2022 | 90.31 | 90.88 | 88.24 | 90.33 | 89.43 | 2,743,200 |
23 Feb 2022 | 92.54 | 93.07 | 91.69 | 91.99 | 91.07 | 1,793,300 |
22 Feb 2022 | 92.42 | 93.07 | 91.67 | 92.44 | 91.52 | 2,338,000 |
18 Feb 2022 | 92.97 | 94.08 | 92.06 | 92.27 | 91.35 | 3,475,800 |
17 Feb 2022 | 94.20 | 94.89 | 92.81 | 93.21 | 92.28 | 2,017,900 |
16 Feb 2022 | 93.61 | 94.81 | 93.55 | 94.45 | 93.51 | 2,242,200 |
15 Feb 2022 | 94.70 | 95.10 | 93.72 | 93.96 | 93.02 | 2,092,800 |
14 Feb 2022 | 97.21 | 98.07 | 94.24 | 94.88 | 93.94 | 2,725,300 |
11 Feb 2022 | 98.38 | 99.14 | 97.50 | 97.99 | 97.01 | 2,172,000 |
10 Feb 2022 | 98.32 | 99.85 | 97.54 | 97.88 | 96.91 | 2,687,300 |
09 Feb 2022 | 99.17 | 100.35 | 98.57 | 98.72 | 97.74 | 2,237,300 |
08 Feb 2022 | 99.82 | 100.72 | 97.57 | 98.71 | 97.73 | 5,491,200 |
07 Feb 2022 | 97.40 | 99.53 | 95.52 | 99.09 | 98.10 | 10,139,300 |
04 Feb 2022 | 90.14 | 90.21 | 87.82 | 88.29 | 87.41 | 2,948,900 |
03 Feb 2022 | 91.14 | 91.51 | 89.97 | 90.32 | 89.42 | 2,053,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |