Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 89.80 | 89.80 | 87.70 | 88.20 | 88.20 | 652,357 |
28 Jun 2022 | 90.00 | 90.60 | 89.10 | 90.00 | 90.00 | 810,521 |
27 Jun 2022 | 87.30 | 89.10 | 87.30 | 88.60 | 88.60 | 707,646 |
24 Jun 2022 | 86.70 | 88.20 | 86.30 | 87.20 | 87.20 | 413,073 |
23 Jun 2022 | 86.20 | 86.67 | 85.10 | 86.20 | 86.20 | 491,522 |
22 Jun 2022 | 85.40 | 86.70 | 85.00 | 86.40 | 86.40 | 328,714 |
21 Jun 2022 | 86.40 | 86.90 | 85.00 | 85.00 | 85.00 | 510,098 |
20 Jun 2022 | 86.20 | 86.60 | 85.70 | 86.10 | 86.10 | 380,725 |
17 Jun 2022 | 88.00 | 88.00 | 85.00 | 85.90 | 85.90 | 1,007,556 |
16 Jun 2022 | 89.50 | 89.50 | 85.43 | 85.90 | 85.90 | 638,601 |
15 Jun 2022 | 88.20 | 89.46 | 86.70 | 87.20 | 87.20 | 666,362 |
14 Jun 2022 | 86.00 | 87.80 | 86.00 | 87.70 | 87.70 | 494,586 |
13 Jun 2022 | 89.10 | 89.90 | 86.20 | 87.10 | 87.10 | 581,036 |
10 Jun 2022 | 91.00 | 91.16 | 89.30 | 89.90 | 89.90 | 503,152 |
09 Jun 2022 | 92.30 | 92.90 | 90.90 | 91.40 | 91.40 | 521,639 |
08 Jun 2022 | 93.30 | 94.40 | 91.80 | 92.40 | 92.40 | 700,569 |
07 Jun 2022 | 93.30 | 94.50 | 92.80 | 93.00 | 93.00 | 561,616 |
06 Jun 2022 | 94.00 | 94.10 | 91.99 | 93.70 | 93.70 | 395,675 |
01 Jun 2022 | 94.00 | 94.00 | 91.60 | 92.10 | 92.10 | 507,168 |
01 Jun 2022 | 0.625 Dividend | |||||
31 May 2022 | 96.00 | 96.00 | 92.80 | 93.90 | 93.28 | 1,494,406 |
30 May 2022 | 93.00 | 95.00 | 92.84 | 95.00 | 94.37 | 1,209,429 |
27 May 2022 | 92.30 | 92.90 | 91.60 | 92.40 | 91.78 | 3,869,254 |
26 May 2022 | 90.70 | 92.42 | 90.61 | 92.30 | 91.69 | 1,419,005 |
25 May 2022 | 90.10 | 90.90 | 89.90 | 90.90 | 90.29 | 4,613,473 |
24 May 2022 | 88.70 | 92.00 | 88.70 | 90.20 | 89.60 | 1,048,745 |
23 May 2022 | 87.30 | 89.30 | 87.04 | 88.70 | 88.11 | 616,505 |
20 May 2022 | 87.50 | 88.00 | 86.90 | 87.20 | 86.62 | 487,531 |
19 May 2022 | 88.00 | 88.10 | 86.70 | 86.70 | 86.12 | 857,824 |
18 May 2022 | 89.00 | 89.90 | 88.49 | 89.00 | 88.41 | 600,544 |
17 May 2022 | 88.00 | 88.80 | 87.58 | 88.80 | 88.21 | 391,331 |
16 May 2022 | 88.60 | 89.30 | 87.50 | 87.70 | 87.12 | 344,915 |
13 May 2022 | 85.00 | 88.00 | 85.00 | 87.80 | 87.22 | 1,232,553 |
12 May 2022 | 85.50 | 87.50 | 84.82 | 87.00 | 86.42 | 843,323 |
11 May 2022 | 87.00 | 87.00 | 84.00 | 85.50 | 84.93 | 736,778 |
10 May 2022 | 83.40 | 85.90 | 83.20 | 84.70 | 84.14 | 885,840 |
09 May 2022 | 84.60 | 85.60 | 83.40 | 83.80 | 83.24 | 928,590 |
06 May 2022 | 87.60 | 88.30 | 84.80 | 85.40 | 84.83 | 822,470 |
05 May 2022 | 87.00 | 88.80 | 86.80 | 88.30 | 87.71 | 865,967 |
04 May 2022 | 87.10 | 87.87 | 86.00 | 87.00 | 86.42 | 578,110 |
03 May 2022 | 90.10 | 92.00 | 87.50 | 87.80 | 87.22 | 1,752,275 |
29 Apr 2022 | 90.00 | 91.25 | 89.96 | 91.00 | 90.39 | 1,458,936 |
28 Apr 2022 | 89.00 | 91.55 | 89.00 | 90.60 | 90.00 | 442,390 |
27 Apr 2022 | 89.30 | 91.00 | 89.30 | 91.00 | 90.39 | 1,186,318 |
26 Apr 2022 | 89.00 | 91.24 | 89.00 | 91.10 | 90.49 | 618,821 |
25 Apr 2022 | 90.90 | 91.90 | 89.30 | 90.30 | 89.70 | 697,932 |
22 Apr 2022 | 89.00 | 92.10 | 89.00 | 91.00 | 90.39 | 893,784 |
21 Apr 2022 | 92.00 | 92.00 | 89.00 | 90.00 | 89.40 | 518,669 |
20 Apr 2022 | 91.20 | 91.50 | 89.30 | 89.30 | 88.71 | 866,954 |
19 Apr 2022 | 90.00 | 91.50 | 89.00 | 91.00 | 90.39 | 1,586,010 |
14 Apr 2022 | 87.00 | 90.30 | 87.00 | 90.10 | 89.50 | 575,721 |
13 Apr 2022 | 87.50 | 89.40 | 87.30 | 88.80 | 88.21 | 895,180 |
12 Apr 2022 | 93.00 | 93.00 | 87.10 | 87.80 | 87.22 | 624,470 |
11 Apr 2022 | 90.60 | 91.80 | 89.00 | 89.90 | 89.30 | 698,169 |
08 Apr 2022 | 88.00 | 91.55 | 88.00 | 89.70 | 89.10 | 445,389 |
07 Apr 2022 | 88.00 | 90.40 | 88.00 | 89.80 | 89.20 | 611,910 |
06 Apr 2022 | 90.60 | 90.60 | 89.30 | 90.20 | 89.60 | 1,083,432 |
05 Apr 2022 | 89.00 | 90.22 | 88.10 | 89.60 | 89.00 | 859,141 |
04 Apr 2022 | 91.30 | 91.40 | 89.10 | 89.20 | 88.61 | 475,554 |
01 Apr 2022 | 89.90 | 91.90 | 89.90 | 91.30 | 90.69 | 585,943 |
31 Mar 2022 | 91.00 | 92.28 | 91.00 | 91.30 | 90.69 | 711,977 |
30 Mar 2022 | 91.40 | 92.60 | 91.00 | 91.00 | 90.39 | 1,892,647 |
29 Mar 2022 | 90.00 | 92.00 | 89.90 | 91.60 | 90.99 | 1,128,672 |
28 Mar 2022 | 90.40 | 91.70 | 89.46 | 90.10 | 89.50 | 446,320 |
25 Mar 2022 | 88.40 | 91.00 | 87.80 | 90.50 | 89.90 | 730,041 |
24 Mar 2022 | 88.10 | 89.40 | 88.10 | 88.30 | 87.71 | 1,039,231 |
23 Mar 2022 | 87.00 | 89.90 | 87.00 | 88.80 | 88.21 | 491,038 |
22 Mar 2022 | 88.90 | 89.90 | 87.00 | 89.60 | 89.00 | 1,096,876 |
21 Mar 2022 | 88.30 | 89.10 | 87.50 | 88.30 | 87.71 | 525,905 |
18 Mar 2022 | 88.00 | 89.70 | 88.00 | 88.50 | 87.91 | 1,257,285 |
17 Mar 2022 | 88.70 | 89.90 | 88.21 | 89.90 | 89.30 | 709,203 |
16 Mar 2022 | 86.20 | 88.80 | 86.20 | 88.50 | 87.91 | 1,302,698 |
15 Mar 2022 | 89.00 | 89.00 | 85.88 | 86.50 | 85.92 | 601,482 |
14 Mar 2022 | 85.50 | 88.80 | 85.50 | 87.50 | 86.92 | 536,557 |
11 Mar 2022 | 85.50 | 87.50 | 85.50 | 87.10 | 86.52 | 683,350 |
10 Mar 2022 | 84.00 | 86.60 | 84.00 | 86.00 | 85.43 | 1,653,631 |
09 Mar 2022 | 83.00 | 85.90 | 83.00 | 84.80 | 84.24 | 647,438 |
08 Mar 2022 | 82.40 | 85.02 | 82.30 | 84.00 | 83.44 | 675,703 |
07 Mar 2022 | 85.30 | 85.30 | 81.20 | 83.10 | 82.55 | 1,216,399 |
04 Mar 2022 | 87.00 | 87.10 | 83.68 | 85.20 | 84.63 | 825,568 |
03 Mar 2022 | 87.00 | 89.30 | 87.00 | 87.20 | 86.62 | 1,752,297 |
03 Mar 2022 | 0.625 Dividend | |||||
02 Mar 2022 | 87.00 | 88.60 | 86.20 | 88.60 | 87.39 | 1,492,229 |
01 Mar 2022 | 88.70 | 89.30 | 86.80 | 86.80 | 85.61 | 833,016 |
28 Feb 2022 | 88.50 | 88.70 | 87.39 | 88.00 | 86.80 | 1,914,156 |
25 Feb 2022 | 86.00 | 89.05 | 86.00 | 88.30 | 87.09 | 745,242 |
24 Feb 2022 | 88.00 | 88.40 | 85.50 | 87.20 | 86.01 | 833,720 |
23 Feb 2022 | 88.90 | 89.90 | 86.80 | 88.20 | 86.99 | 905,143 |
22 Feb 2022 | 87.70 | 88.50 | 86.60 | 87.40 | 86.21 | 713,699 |
21 Feb 2022 | 90.30 | 90.80 | 88.00 | 88.80 | 87.59 | 819,445 |
18 Feb 2022 | 91.50 | 92.00 | 89.80 | 89.80 | 88.57 | 345,356 |
17 Feb 2022 | 90.50 | 91.90 | 90.00 | 91.50 | 90.25 | 625,344 |
16 Feb 2022 | 89.70 | 91.10 | 89.70 | 90.70 | 89.46 | 680,283 |
15 Feb 2022 | 88.70 | 90.40 | 88.70 | 89.90 | 88.67 | 820,710 |
14 Feb 2022 | 93.00 | 93.00 | 88.00 | 88.80 | 87.59 | 1,341,166 |
11 Feb 2022 | 93.00 | 93.00 | 90.70 | 91.50 | 90.25 | 843,023 |
10 Feb 2022 | 93.00 | 93.00 | 91.67 | 92.50 | 91.24 | 669,825 |
09 Feb 2022 | 91.20 | 92.00 | 90.80 | 91.70 | 90.45 | 717,732 |
08 Feb 2022 | 90.00 | 91.86 | 90.00 | 90.80 | 89.56 | 1,454,808 |
07 Feb 2022 | 90.00 | 91.70 | 90.00 | 91.60 | 90.35 | 882,496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |