Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 95.05 | 96.03 | 94.38 | 95.81 | 95.81 | 2,400,400 |
19 May 2022 | 94.97 | 94.99 | 93.33 | 94.82 | 94.82 | 1,991,600 |
18 May 2022 | 95.85 | 96.40 | 95.02 | 95.22 | 95.22 | 2,151,000 |
17 May 2022 | 94.89 | 95.67 | 93.06 | 95.50 | 95.50 | 1,589,500 |
16 May 2022 | 95.70 | 96.13 | 94.86 | 95.04 | 95.04 | 1,639,500 |
13 May 2022 | 95.01 | 95.47 | 93.75 | 95.40 | 95.40 | 1,735,600 |
12 May 2022 | 94.34 | 94.93 | 92.95 | 94.35 | 94.35 | 2,167,500 |
11 May 2022 | 93.03 | 95.60 | 92.72 | 94.28 | 94.28 | 1,662,400 |
10 May 2022 | 94.47 | 96.02 | 91.99 | 92.65 | 92.65 | 2,107,400 |
09 May 2022 | 93.39 | 95.47 | 92.21 | 94.38 | 94.38 | 2,088,900 |
06 May 2022 | 91.60 | 94.47 | 91.00 | 93.98 | 93.98 | 1,746,600 |
05 May 2022 | 93.17 | 93.92 | 92.18 | 92.66 | 92.66 | 1,606,100 |
04 May 2022 | 92.89 | 93.64 | 92.35 | 93.50 | 93.50 | 1,859,800 |
03 May 2022 | 92.12 | 94.24 | 92.08 | 92.28 | 92.28 | 1,518,600 |
02 May 2022 | 93.61 | 93.90 | 90.95 | 92.01 | 92.01 | 1,721,900 |
29 Apr 2022 | 95.04 | 95.11 | 92.62 | 92.74 | 92.74 | 3,999,900 |
28 Apr 2022 | 95.05 | 95.95 | 94.45 | 95.44 | 95.44 | 1,096,800 |
27 Apr 2022 | 95.26 | 96.29 | 94.20 | 94.73 | 94.73 | 1,431,700 |
26 Apr 2022 | 95.93 | 97.32 | 95.13 | 95.16 | 95.16 | 1,436,100 |
25 Apr 2022 | 97.01 | 97.01 | 94.13 | 96.05 | 96.05 | 1,666,300 |
22 Apr 2022 | 98.00 | 98.14 | 96.33 | 96.49 | 96.49 | 2,026,900 |
21 Apr 2022 | 98.12 | 99.13 | 97.67 | 98.19 | 98.19 | 1,913,500 |
20 Apr 2022 | 98.65 | 99.22 | 98.38 | 98.41 | 98.41 | 1,344,100 |
19 Apr 2022 | 97.41 | 98.24 | 97.08 | 98.01 | 98.01 | 1,132,800 |
18 Apr 2022 | 98.40 | 98.61 | 96.54 | 96.94 | 96.94 | 1,003,300 |
14 Apr 2022 | 98.26 | 98.59 | 97.73 | 98.03 | 98.03 | 1,272,500 |
13 Apr 2022 | 98.00 | 98.09 | 97.06 | 97.90 | 97.90 | 1,792,900 |
12 Apr 2022 | 96.09 | 97.98 | 95.70 | 97.80 | 97.80 | 2,667,200 |
11 Apr 2022 | 97.13 | 97.85 | 96.21 | 96.60 | 96.60 | 1,861,200 |
08 Apr 2022 | 98.00 | 98.19 | 96.52 | 97.91 | 97.91 | 1,546,100 |
07 Apr 2022 | 98.40 | 98.65 | 97.12 | 97.56 | 97.56 | 1,956,000 |
06 Apr 2022 | 96.59 | 98.54 | 96.09 | 98.40 | 98.40 | 1,835,000 |
05 Apr 2022 | 95.50 | 97.00 | 95.50 | 96.15 | 96.15 | 1,545,500 |
04 Apr 2022 | 95.72 | 95.72 | 93.99 | 95.45 | 95.45 | 1,893,300 |
01 Apr 2022 | 94.36 | 96.11 | 93.60 | 96.11 | 96.11 | 1,906,700 |
31 Mar 2022 | 94.68 | 95.74 | 94.44 | 94.68 | 94.68 | 2,073,600 |
30 Mar 2022 | 93.65 | 94.75 | 93.21 | 94.73 | 94.73 | 1,352,300 |
29 Mar 2022 | 93.09 | 93.69 | 92.51 | 93.52 | 93.52 | 1,284,100 |
28 Mar 2022 | 92.83 | 93.13 | 91.75 | 93.05 | 93.05 | 1,185,100 |
25 Mar 2022 | 91.68 | 92.95 | 91.50 | 92.68 | 92.68 | 1,565,300 |
24 Mar 2022 | 90.46 | 91.43 | 89.84 | 91.41 | 91.41 | 1,462,800 |
23 Mar 2022 | 89.51 | 90.52 | 88.65 | 89.94 | 89.94 | 1,265,100 |
22 Mar 2022 | 89.83 | 89.87 | 88.45 | 89.29 | 89.29 | 1,441,400 |
21 Mar 2022 | 89.20 | 90.40 | 89.15 | 89.57 | 89.57 | 1,247,600 |
18 Mar 2022 | 89.95 | 90.00 | 88.10 | 88.70 | 88.70 | 3,430,900 |
17 Mar 2022 | 89.77 | 90.54 | 89.08 | 90.01 | 90.01 | 1,913,800 |
16 Mar 2022 | 90.14 | 90.34 | 88.43 | 89.64 | 89.64 | 1,651,600 |
15 Mar 2022 | 90.43 | 90.81 | 89.75 | 90.40 | 90.40 | 1,545,200 |
14 Mar 2022 | 90.04 | 90.38 | 88.80 | 89.52 | 89.52 | 1,443,400 |
11 Mar 2022 | 89.31 | 90.62 | 89.16 | 89.34 | 89.34 | 1,405,900 |
10 Mar 2022 | 88.05 | 89.70 | 88.02 | 89.47 | 89.47 | 1,353,200 |
09 Mar 2022 | 89.53 | 89.83 | 88.16 | 88.38 | 88.38 | 1,524,200 |
08 Mar 2022 | 90.45 | 90.98 | 88.74 | 88.75 | 88.75 | 1,546,000 |
07 Mar 2022 | 89.92 | 90.28 | 88.68 | 90.14 | 90.14 | 1,809,100 |
04 Mar 2022 | 88.00 | 89.90 | 87.84 | 89.88 | 89.88 | 1,754,300 |
03 Mar 2022 | 87.00 | 88.41 | 86.97 | 88.29 | 88.29 | 1,700,500 |
02 Mar 2022 | 85.51 | 87.58 | 85.51 | 86.91 | 86.91 | 1,728,700 |
01 Mar 2022 | 86.24 | 87.14 | 84.31 | 85.38 | 85.38 | 2,122,200 |
28 Feb 2022 | 85.09 | 86.13 | 84.90 | 85.77 | 85.77 | 2,439,400 |
25 Feb 2022 | 84.28 | 86.33 | 84.00 | 85.94 | 85.94 | 1,883,800 |
24 Feb 2022 | 83.95 | 84.40 | 81.54 | 83.31 | 83.31 | 2,479,300 |
23 Feb 2022 | 85.01 | 85.43 | 84.28 | 84.40 | 84.40 | 2,387,200 |
22 Feb 2022 | 84.72 | 85.29 | 83.29 | 84.75 | 84.75 | 2,382,100 |
18 Feb 2022 | 81.19 | 84.80 | 81.12 | 84.61 | 84.61 | 3,880,200 |
17 Feb 2022 | 81.27 | 81.89 | 80.41 | 81.45 | 81.45 | 1,939,000 |
16 Feb 2022 | 81.25 | 81.57 | 80.11 | 81.08 | 81.08 | 2,466,800 |
15 Feb 2022 | 82.62 | 82.89 | 80.92 | 81.36 | 81.36 | 1,268,700 |
15 Feb 2022 | 0.79 Dividend | |||||
14 Feb 2022 | 84.37 | 84.71 | 82.11 | 83.02 | 82.23 | 1,902,600 |
11 Feb 2022 | 84.22 | 84.94 | 83.75 | 84.26 | 83.46 | 1,671,200 |
10 Feb 2022 | 85.65 | 85.93 | 83.83 | 84.03 | 83.23 | 1,592,100 |
09 Feb 2022 | 86.87 | 87.18 | 86.20 | 86.38 | 85.56 | 1,461,700 |
08 Feb 2022 | 86.85 | 87.11 | 86.19 | 86.42 | 85.60 | 1,602,400 |
07 Feb 2022 | 86.21 | 86.91 | 85.39 | 86.60 | 85.78 | 1,759,000 |
04 Feb 2022 | 86.21 | 86.98 | 85.27 | 86.09 | 85.27 | 2,578,800 |
03 Feb 2022 | 86.98 | 87.67 | 86.65 | 86.99 | 86.16 | 1,382,700 |
02 Feb 2022 | 85.71 | 87.24 | 85.53 | 87.15 | 86.32 | 1,798,400 |
01 Feb 2022 | 86.77 | 87.20 | 85.13 | 86.05 | 85.23 | 2,343,300 |
31 Jan 2022 | 85.00 | 86.55 | 84.42 | 86.45 | 85.63 | 5,553,800 |
28 Jan 2022 | 82.76 | 84.74 | 82.20 | 84.63 | 83.82 | 2,515,600 |
27 Jan 2022 | 82.15 | 83.43 | 81.90 | 82.76 | 81.97 | 2,890,800 |
26 Jan 2022 | 81.81 | 82.45 | 80.78 | 81.38 | 80.61 | 4,293,100 |
25 Jan 2022 | 81.34 | 82.71 | 81.30 | 81.81 | 81.03 | 3,044,400 |
24 Jan 2022 | 82.50 | 83.34 | 80.11 | 81.99 | 81.21 | 3,852,200 |
21 Jan 2022 | 82.64 | 83.72 | 82.28 | 82.66 | 81.87 | 4,222,100 |
20 Jan 2022 | 81.88 | 82.80 | 81.43 | 82.04 | 81.26 | 2,727,100 |
19 Jan 2022 | 82.10 | 82.98 | 81.60 | 82.15 | 81.37 | 1,976,400 |
18 Jan 2022 | 82.81 | 82.94 | 81.35 | 81.99 | 81.21 | 3,263,300 |
14 Jan 2022 | 84.00 | 84.23 | 82.93 | 83.52 | 82.73 | 2,202,900 |
13 Jan 2022 | 83.14 | 84.26 | 82.84 | 83.94 | 83.14 | 1,584,700 |
12 Jan 2022 | 82.66 | 83.26 | 82.33 | 83.19 | 82.40 | 2,147,400 |
11 Jan 2022 | 84.75 | 85.09 | 82.10 | 83.07 | 82.28 | 2,965,500 |
10 Jan 2022 | 85.75 | 86.18 | 84.49 | 84.78 | 83.97 | 3,870,600 |
07 Jan 2022 | 85.02 | 86.07 | 84.50 | 85.67 | 84.85 | 3,727,400 |
06 Jan 2022 | 86.05 | 86.14 | 84.91 | 85.37 | 84.56 | 3,841,800 |
05 Jan 2022 | 85.00 | 86.25 | 84.96 | 85.55 | 84.74 | 3,592,300 |
04 Jan 2022 | 84.86 | 85.92 | 84.69 | 84.97 | 84.16 | 2,844,600 |
03 Jan 2022 | 85.35 | 85.43 | 84.02 | 85.13 | 84.32 | 1,450,500 |
31 Dec 2021 | 85.04 | 85.60 | 84.67 | 85.32 | 84.51 | 1,048,000 |
30 Dec 2021 | 85.22 | 85.39 | 84.66 | 85.18 | 84.37 | 1,396,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |