Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 95.49 | 96.25 | 93.18 | 95.57 | 95.57 | 3,568,600 |
26 May 2022 | 98.03 | 98.06 | 95.12 | 95.84 | 95.84 | 2,867,400 |
25 May 2022 | 98.22 | 99.50 | 96.75 | 98.29 | 98.29 | 2,415,600 |
24 May 2022 | 99.68 | 100.64 | 97.75 | 99.32 | 99.32 | 1,927,300 |
23 May 2022 | 97.73 | 102.20 | 97.04 | 101.48 | 101.48 | 2,622,200 |
20 May 2022 | 103.00 | 103.20 | 95.41 | 97.02 | 97.02 | 3,455,000 |
19 May 2022 | 100.51 | 102.87 | 100.24 | 101.36 | 101.36 | 2,693,500 |
18 May 2022 | 103.74 | 104.65 | 101.03 | 101.45 | 101.45 | 2,883,500 |
17 May 2022 | 102.97 | 104.43 | 101.18 | 104.15 | 104.15 | 2,718,100 |
16 May 2022 | 100.25 | 102.10 | 99.04 | 101.36 | 101.36 | 2,845,200 |
13 May 2022 | 98.05 | 100.87 | 97.63 | 98.95 | 98.95 | 2,599,100 |
12 May 2022 | 95.50 | 96.47 | 93.01 | 95.41 | 95.41 | 2,982,300 |
11 May 2022 | 94.98 | 99.92 | 94.96 | 97.03 | 97.03 | 3,229,200 |
10 May 2022 | 95.72 | 99.25 | 93.28 | 94.29 | 94.29 | 3,304,300 |
09 May 2022 | 100.59 | 101.00 | 92.44 | 92.87 | 92.87 | 5,212,000 |
06 May 2022 | 102.64 | 104.30 | 100.30 | 103.79 | 103.79 | 3,045,500 |
05 May 2022 | 107.72 | 107.82 | 102.04 | 103.52 | 103.52 | 3,919,700 |
04 May 2022 | 106.47 | 107.66 | 104.12 | 107.31 | 107.31 | 4,064,900 |
03 May 2022 | 103.00 | 106.94 | 99.35 | 105.62 | 105.62 | 8,118,100 |
02 May 2022 | 97.67 | 100.29 | 96.74 | 99.21 | 99.21 | 4,154,200 |
29 Apr 2022 | 102.41 | 104.75 | 97.89 | 98.25 | 98.25 | 4,584,300 |
28 Apr 2022 | 101.87 | 102.15 | 98.66 | 101.30 | 101.30 | 2,941,100 |
27 Apr 2022 | 99.99 | 101.89 | 97.13 | 101.09 | 101.09 | 3,300,800 |
26 Apr 2022 | 100.06 | 101.12 | 97.10 | 98.94 | 98.94 | 4,126,000 |
25 Apr 2022 | 99.99 | 100.70 | 96.01 | 99.58 | 99.58 | 7,622,000 |
22 Apr 2022 | 106.86 | 108.89 | 103.74 | 103.81 | 103.81 | 3,146,300 |
21 Apr 2022 | 113.76 | 114.13 | 107.03 | 107.91 | 107.91 | 3,536,200 |
20 Apr 2022 | 113.11 | 114.81 | 109.76 | 113.12 | 113.12 | 2,725,400 |
19 Apr 2022 | 113.69 | 113.91 | 111.42 | 113.34 | 113.34 | 2,427,900 |
18 Apr 2022 | 112.29 | 117.25 | 111.91 | 114.50 | 114.50 | 4,532,100 |
14 Apr 2022 | 109.48 | 112.88 | 109.25 | 112.00 | 112.00 | 2,850,000 |
13 Apr 2022 | 110.45 | 111.15 | 107.03 | 109.75 | 109.75 | 3,198,800 |
12 Apr 2022 | 108.42 | 110.20 | 107.79 | 108.86 | 108.86 | 2,621,600 |
11 Apr 2022 | 106.11 | 107.87 | 103.55 | 107.76 | 107.76 | 2,734,800 |
08 Apr 2022 | 106.05 | 107.82 | 104.50 | 106.02 | 106.02 | 3,077,300 |
07 Apr 2022 | 101.77 | 104.69 | 101.61 | 104.35 | 104.35 | 2,917,300 |
06 Apr 2022 | 101.10 | 104.39 | 100.65 | 101.18 | 101.18 | 3,449,900 |
05 Apr 2022 | 104.19 | 104.99 | 100.83 | 101.20 | 101.20 | 3,250,900 |
04 Apr 2022 | 104.98 | 105.31 | 100.91 | 102.80 | 102.80 | 3,510,100 |
01 Apr 2022 | 104.24 | 106.82 | 103.12 | 103.77 | 103.77 | 2,859,200 |
31 Mar 2022 | 102.85 | 105.50 | 102.02 | 103.99 | 103.99 | 3,685,500 |
30 Mar 2022 | 102.92 | 104.74 | 101.25 | 102.06 | 102.06 | 2,964,100 |
30 Mar 2022 | 0.48 Dividend | |||||
29 Mar 2022 | 100.26 | 102.49 | 95.87 | 101.33 | 100.85 | 6,979,000 |
28 Mar 2022 | 106.32 | 107.06 | 104.25 | 106.69 | 106.18 | 4,243,800 |
25 Mar 2022 | 107.00 | 108.84 | 106.78 | 108.43 | 107.92 | 2,129,600 |
24 Mar 2022 | 105.80 | 108.34 | 105.04 | 106.84 | 106.33 | 2,720,800 |
23 Mar 2022 | 105.60 | 107.84 | 104.00 | 105.50 | 105.00 | 2,698,900 |
22 Mar 2022 | 105.52 | 105.74 | 103.13 | 104.56 | 104.06 | 4,310,500 |
21 Mar 2022 | 101.57 | 105.47 | 101.07 | 105.22 | 104.72 | 4,625,200 |
18 Mar 2022 | 98.24 | 100.44 | 97.83 | 99.65 | 99.18 | 3,307,700 |
17 Mar 2022 | 95.35 | 98.63 | 95.16 | 98.24 | 97.77 | 6,368,400 |
16 Mar 2022 | 98.27 | 99.52 | 92.78 | 93.82 | 93.38 | 6,189,000 |
15 Mar 2022 | 95.65 | 98.32 | 94.49 | 97.43 | 96.97 | 4,037,500 |
14 Mar 2022 | 99.65 | 100.22 | 95.79 | 99.06 | 98.59 | 5,642,400 |
11 Mar 2022 | 98.49 | 102.25 | 98.45 | 101.40 | 100.92 | 4,644,100 |
10 Mar 2022 | 97.48 | 102.11 | 96.76 | 101.90 | 101.42 | 8,450,400 |
09 Mar 2022 | 90.76 | 95.08 | 88.91 | 95.03 | 94.58 | 7,279,300 |
08 Mar 2022 | 97.30 | 99.36 | 94.12 | 94.81 | 94.36 | 9,054,300 |
07 Mar 2022 | 96.22 | 101.63 | 96.01 | 99.39 | 98.92 | 11,337,400 |
04 Mar 2022 | 89.43 | 95.07 | 89.19 | 94.99 | 94.54 | 8,016,400 |
03 Mar 2022 | 89.00 | 90.95 | 87.70 | 89.68 | 89.26 | 5,205,400 |
02 Mar 2022 | 86.37 | 89.84 | 86.03 | 88.00 | 87.58 | 6,768,700 |
01 Mar 2022 | 85.96 | 88.41 | 84.14 | 84.93 | 84.53 | 4,868,800 |
28 Feb 2022 | 81.51 | 86.12 | 81.06 | 85.99 | 85.58 | 8,293,600 |
25 Feb 2022 | 78.05 | 81.28 | 76.84 | 81.22 | 80.84 | 6,068,000 |
24 Feb 2022 | 74.77 | 77.67 | 74.50 | 77.48 | 77.11 | 5,500,200 |
23 Feb 2022 | 76.25 | 76.43 | 74.91 | 75.11 | 74.75 | 1,564,600 |
22 Feb 2022 | 76.34 | 77.02 | 74.75 | 75.74 | 75.38 | 3,531,500 |
18 Feb 2022 | 77.69 | 77.79 | 75.10 | 75.78 | 75.42 | 3,007,100 |
17 Feb 2022 | 77.47 | 78.76 | 76.31 | 77.17 | 76.80 | 4,359,300 |
16 Feb 2022 | 74.19 | 75.46 | 73.68 | 75.06 | 74.70 | 2,885,500 |
15 Feb 2022 | 73.23 | 74.63 | 70.55 | 74.41 | 74.06 | 2,835,600 |
14 Feb 2022 | 76.04 | 76.26 | 72.33 | 73.39 | 73.04 | 3,008,100 |
11 Feb 2022 | 75.89 | 76.69 | 75.20 | 76.28 | 75.92 | 4,679,300 |
10 Feb 2022 | 74.73 | 77.92 | 74.44 | 75.85 | 75.49 | 2,340,200 |
09 Feb 2022 | 75.12 | 75.94 | 74.76 | 75.17 | 74.81 | 2,384,100 |
08 Feb 2022 | 72.70 | 74.49 | 72.30 | 74.30 | 73.95 | 3,448,000 |
07 Feb 2022 | 72.48 | 72.93 | 71.41 | 72.60 | 72.26 | 2,837,100 |
04 Feb 2022 | 71.64 | 73.07 | 71.55 | 72.41 | 72.07 | 2,028,600 |
03 Feb 2022 | 73.37 | 73.38 | 71.90 | 72.08 | 71.74 | 1,403,800 |
02 Feb 2022 | 73.14 | 74.05 | 72.51 | 73.81 | 73.46 | 2,236,900 |
01 Feb 2022 | 70.62 | 73.18 | 70.42 | 73.11 | 72.76 | 2,847,500 |
31 Jan 2022 | 68.43 | 69.92 | 67.85 | 69.80 | 69.47 | 2,004,100 |
28 Jan 2022 | 69.26 | 69.37 | 67.87 | 68.58 | 68.26 | 3,075,500 |
27 Jan 2022 | 70.96 | 71.55 | 68.88 | 69.30 | 68.97 | 1,467,500 |
26 Jan 2022 | 71.06 | 71.75 | 69.39 | 70.03 | 69.70 | 2,264,600 |
25 Jan 2022 | 68.96 | 69.81 | 67.43 | 69.66 | 69.33 | 3,331,200 |
24 Jan 2022 | 69.11 | 70.80 | 67.41 | 69.63 | 69.30 | 3,780,500 |
21 Jan 2022 | 71.40 | 71.66 | 70.26 | 70.82 | 70.48 | 4,092,200 |
20 Jan 2022 | 74.22 | 74.22 | 71.98 | 71.99 | 71.65 | 2,104,100 |
19 Jan 2022 | 74.65 | 74.91 | 73.33 | 73.82 | 73.47 | 3,120,600 |
18 Jan 2022 | 72.30 | 74.56 | 71.83 | 74.19 | 73.84 | 5,750,000 |
14 Jan 2022 | 71.00 | 72.67 | 70.86 | 71.98 | 71.64 | 2,436,600 |
13 Jan 2022 | 72.72 | 73.00 | 70.86 | 71.03 | 70.69 | 2,147,400 |
12 Jan 2022 | 71.20 | 72.65 | 71.10 | 72.30 | 71.96 | 5,619,300 |
11 Jan 2022 | 68.87 | 70.06 | 67.94 | 70.01 | 69.68 | 2,533,200 |
10 Jan 2022 | 68.86 | 69.00 | 67.23 | 68.60 | 68.28 | 3,510,400 |
07 Jan 2022 | 69.21 | 70.13 | 69.03 | 69.13 | 68.80 | 2,041,500 |
06 Jan 2022 | 69.90 | 70.32 | 68.44 | 69.25 | 68.92 | 3,110,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |