Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 90.34 | 91.89 | 90.30 | 91.04 | 91.04 | 5,215,640 |
16 Aug 2022 | 89.96 | 90.90 | 89.87 | 90.59 | 90.59 | 5,661,200 |
15 Aug 2022 | 90.83 | 90.84 | 89.89 | 90.60 | 90.60 | 6,339,800 |
12 Aug 2022 | 88.99 | 91.03 | 88.95 | 91.02 | 91.02 | 12,317,300 |
11 Aug 2022 | 87.81 | 89.82 | 87.36 | 88.93 | 88.93 | 7,396,800 |
10 Aug 2022 | 90.03 | 90.13 | 88.19 | 89.19 | 89.19 | 8,140,200 |
09 Aug 2022 | 88.75 | 90.24 | 86.81 | 89.52 | 89.52 | 13,215,500 |
08 Aug 2022 | 87.30 | 88.78 | 86.92 | 88.49 | 88.49 | 8,149,400 |
05 Aug 2022 | 86.53 | 87.53 | 86.02 | 87.41 | 87.41 | 8,799,700 |
04 Aug 2022 | 87.81 | 87.89 | 86.64 | 86.82 | 86.82 | 7,993,800 |
03 Aug 2022 | 87.25 | 88.02 | 86.76 | 87.62 | 87.62 | 8,187,600 |
02 Aug 2022 | 89.06 | 89.59 | 87.55 | 87.61 | 87.61 | 7,443,000 |
01 Aug 2022 | 89.34 | 90.02 | 88.35 | 88.53 | 88.53 | 7,343,300 |
29 Jul 2022 | 90.08 | 91.08 | 88.28 | 89.34 | 89.34 | 14,937,200 |
28 Jul 2022 | 91.04 | 91.13 | 87.42 | 89.94 | 89.94 | 13,909,800 |
27 Jul 2022 | 90.50 | 91.37 | 90.01 | 91.23 | 91.23 | 6,966,300 |
26 Jul 2022 | 91.40 | 91.95 | 90.60 | 91.29 | 91.29 | 6,414,100 |
25 Jul 2022 | 90.20 | 90.73 | 89.75 | 90.53 | 90.53 | 6,364,500 |
22 Jul 2022 | 90.11 | 90.45 | 89.46 | 90.11 | 90.11 | 6,354,500 |
21 Jul 2022 | 89.15 | 90.41 | 88.91 | 90.14 | 90.14 | 8,197,000 |
20 Jul 2022 | 92.36 | 92.43 | 89.22 | 89.65 | 89.65 | 11,844,000 |
19 Jul 2022 | 93.15 | 93.39 | 92.12 | 92.36 | 92.36 | 8,233,600 |
18 Jul 2022 | 94.90 | 95.10 | 91.92 | 92.34 | 92.34 | 8,653,700 |
15 Jul 2022 | 94.85 | 95.35 | 94.37 | 94.96 | 94.96 | 9,731,900 |
14 Jul 2022 | 92.55 | 94.06 | 92.06 | 93.88 | 93.88 | 6,271,000 |
13 Jul 2022 | 93.59 | 94.36 | 93.02 | 93.77 | 93.77 | 6,415,600 |
12 Jul 2022 | 93.78 | 94.24 | 93.14 | 93.60 | 93.60 | 7,826,500 |
11 Jul 2022 | 92.88 | 94.78 | 92.83 | 94.30 | 94.30 | 9,507,700 |
08 Jul 2022 | 92.91 | 93.82 | 92.41 | 92.78 | 92.78 | 7,161,500 |
07 Jul 2022 | 92.94 | 93.95 | 92.55 | 93.01 | 93.01 | 8,140,100 |
06 Jul 2022 | 93.31 | 94.51 | 92.70 | 93.13 | 93.13 | 10,455,300 |
05 Jul 2022 | 92.44 | 92.95 | 90.53 | 92.64 | 92.64 | 9,574,400 |
01 Jul 2022 | 91.30 | 92.49 | 90.39 | 92.42 | 92.42 | 11,413,800 |
30 Jun 2022 | 91.65 | 92.90 | 90.91 | 91.17 | 91.17 | 18,551,400 |
29 Jun 2022 | 92.31 | 92.98 | 91.89 | 92.51 | 92.51 | 8,657,100 |
28 Jun 2022 | 94.11 | 94.33 | 91.47 | 91.89 | 91.89 | 13,523,300 |
27 Jun 2022 | 93.20 | 95.72 | 93.05 | 94.41 | 94.41 | 11,949,000 |
24 Jun 2022 | 93.25 | 93.79 | 91.70 | 93.13 | 93.13 | 25,248,400 |
23 Jun 2022 | 90.00 | 92.15 | 89.56 | 92.00 | 92.00 | 14,718,400 |
22 Jun 2022 | 88.04 | 90.34 | 88.03 | 89.16 | 89.16 | 11,935,400 |
21 Jun 2022 | 86.05 | 88.36 | 85.27 | 88.03 | 88.03 | 11,778,600 |
17 Jun 2022 | 84.64 | 85.76 | 83.39 | 84.62 | 84.62 | 32,989,100 |
16 Jun 2022 | 83.77 | 85.19 | 83.05 | 84.89 | 84.89 | 12,925,200 |
15 Jun 2022 | 84.56 | 85.37 | 83.75 | 84.63 | 84.63 | 11,357,100 |
14 Jun 2022 | 84.77 | 85.04 | 83.87 | 84.50 | 84.50 | 11,226,900 |
14 Jun 2022 | 0.69 Dividend | |||||
13 Jun 2022 | 85.71 | 86.51 | 84.63 | 85.00 | 84.31 | 12,016,100 |
10 Jun 2022 | 87.17 | 88.04 | 86.71 | 87.18 | 86.47 | 8,861,600 |
09 Jun 2022 | 89.25 | 89.79 | 87.92 | 88.00 | 87.29 | 7,381,100 |
08 Jun 2022 | 90.58 | 90.65 | 89.27 | 89.48 | 88.75 | 10,266,000 |
07 Jun 2022 | 90.15 | 90.82 | 89.58 | 90.48 | 89.75 | 10,243,300 |
06 Jun 2022 | 90.17 | 90.66 | 89.69 | 89.84 | 89.11 | 8,336,900 |
03 Jun 2022 | 89.74 | 90.68 | 89.68 | 89.91 | 89.18 | 7,051,600 |
02 Jun 2022 | 91.13 | 91.14 | 88.74 | 90.00 | 89.27 | 11,066,200 |
01 Jun 2022 | 91.67 | 91.93 | 90.04 | 91.14 | 90.40 | 10,492,500 |
31 May 2022 | 91.91 | 92.62 | 90.87 | 92.03 | 91.28 | 22,860,800 |
27 May 2022 | 92.28 | 93.11 | 91.75 | 93.08 | 92.32 | 9,802,000 |
26 May 2022 | 94.24 | 94.25 | 91.00 | 92.31 | 91.56 | 17,249,500 |
25 May 2022 | 94.36 | 94.76 | 93.14 | 93.75 | 92.99 | 11,177,700 |
24 May 2022 | 94.25 | 94.80 | 93.57 | 94.64 | 93.87 | 9,021,000 |
23 May 2022 | 93.59 | 94.92 | 93.40 | 93.83 | 93.07 | 9,067,000 |
20 May 2022 | 92.45 | 94.08 | 92.45 | 93.55 | 92.79 | 11,757,100 |
19 May 2022 | 91.25 | 92.61 | 90.88 | 92.09 | 91.34 | 11,121,600 |
18 May 2022 | 92.56 | 93.16 | 91.77 | 92.10 | 91.35 | 12,717,600 |
17 May 2022 | 92.31 | 94.56 | 91.51 | 93.00 | 92.25 | 17,582,800 |
16 May 2022 | 90.79 | 92.87 | 90.68 | 92.32 | 91.57 | 13,999,000 |
13 May 2022 | 90.70 | 91.05 | 89.26 | 90.41 | 89.68 | 10,308,100 |
12 May 2022 | 89.85 | 90.85 | 88.36 | 90.83 | 90.09 | 14,210,200 |
11 May 2022 | 87.42 | 90.81 | 87.42 | 89.19 | 88.47 | 16,338,600 |
10 May 2022 | 88.12 | 89.29 | 87.27 | 87.81 | 87.10 | 12,370,800 |
09 May 2022 | 87.50 | 88.06 | 86.91 | 87.64 | 86.93 | 11,901,500 |
06 May 2022 | 87.74 | 88.92 | 87.48 | 88.39 | 87.67 | 12,227,400 |
05 May 2022 | 88.42 | 88.66 | 87.03 | 88.01 | 87.30 | 9,548,300 |
04 May 2022 | 86.57 | 88.77 | 86.36 | 88.52 | 87.80 | 10,763,500 |
03 May 2022 | 86.99 | 88.24 | 86.43 | 87.10 | 86.39 | 8,425,600 |
02 May 2022 | 88.72 | 88.84 | 86.63 | 87.65 | 86.94 | 12,124,900 |
29 Apr 2022 | 88.66 | 90.01 | 88.09 | 88.69 | 87.97 | 15,914,200 |
28 Apr 2022 | 85.75 | 89.37 | 85.00 | 88.58 | 87.86 | 21,092,300 |
27 Apr 2022 | 84.30 | 85.13 | 83.60 | 84.41 | 83.72 | 10,781,300 |
26 Apr 2022 | 85.76 | 86.20 | 84.39 | 84.48 | 83.79 | 9,009,600 |
25 Apr 2022 | 84.59 | 85.81 | 83.53 | 85.44 | 84.75 | 10,573,400 |
22 Apr 2022 | 85.86 | 86.14 | 84.50 | 84.59 | 83.90 | 7,914,000 |
21 Apr 2022 | 86.41 | 87.23 | 85.39 | 86.23 | 85.53 | 8,562,400 |
20 Apr 2022 | 85.52 | 86.82 | 85.48 | 86.46 | 85.76 | 8,719,400 |
19 Apr 2022 | 85.97 | 86.09 | 85.12 | 85.79 | 85.09 | 8,494,700 |
18 Apr 2022 | 86.42 | 87.45 | 85.68 | 86.07 | 85.37 | 7,995,100 |
14 Apr 2022 | 86.13 | 87.51 | 85.41 | 86.91 | 86.20 | 22,096,100 |
13 Apr 2022 | 85.80 | 86.24 | 84.83 | 86.13 | 85.43 | 12,743,800 |
12 Apr 2022 | 86.00 | 86.55 | 85.22 | 85.63 | 84.93 | 12,543,000 |
11 Apr 2022 | 88.32 | 89.48 | 86.18 | 86.63 | 85.93 | 14,381,000 |
08 Apr 2022 | 86.64 | 87.84 | 86.26 | 87.68 | 86.97 | 11,409,300 |
07 Apr 2022 | 85.75 | 87.11 | 84.96 | 86.80 | 86.10 | 13,104,300 |
06 Apr 2022 | 84.36 | 85.56 | 84.12 | 84.97 | 84.28 | 13,924,300 |
05 Apr 2022 | 83.66 | 85.43 | 83.51 | 83.72 | 83.04 | 12,040,900 |
04 Apr 2022 | 83.50 | 83.89 | 82.73 | 83.49 | 82.81 | 9,039,600 |
01 Apr 2022 | 82.19 | 83.58 | 81.64 | 83.52 | 82.84 | 10,086,700 |
31 Mar 2022 | 82.90 | 83.38 | 81.94 | 82.05 | 81.38 | 12,466,800 |
30 Mar 2022 | 81.84 | 82.70 | 81.67 | 82.40 | 81.73 | 9,326,600 |
29 Mar 2022 | 81.66 | 81.76 | 80.74 | 81.57 | 80.91 | 7,398,700 |
28 Mar 2022 | 81.37 | 81.67 | 80.73 | 81.21 | 80.55 | 7,071,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |