Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 81.01 | 81.45 | 80.57 | 80.98 | 80.98 | 556,400 |
17 Aug 2022 | 80.76 | 81.77 | 80.13 | 81.11 | 81.11 | 590,300 |
16 Aug 2022 | 80.77 | 82.26 | 80.48 | 81.94 | 81.94 | 769,500 |
15 Aug 2022 | 81.71 | 81.86 | 80.12 | 81.34 | 81.34 | 584,700 |
12 Aug 2022 | 81.73 | 82.33 | 81.25 | 82.32 | 82.32 | 484,500 |
11 Aug 2022 | 80.78 | 81.96 | 80.78 | 81.16 | 81.16 | 750,100 |
10 Aug 2022 | 79.50 | 81.11 | 78.96 | 80.05 | 80.05 | 643,300 |
09 Aug 2022 | 78.73 | 78.73 | 76.77 | 77.77 | 77.77 | 860,300 |
08 Aug 2022 | 79.12 | 79.54 | 77.85 | 78.56 | 78.56 | 770,000 |
05 Aug 2022 | 78.11 | 79.20 | 77.73 | 78.86 | 78.86 | 918,900 |
04 Aug 2022 | 79.86 | 80.42 | 78.91 | 79.01 | 79.01 | 688,300 |
03 Aug 2022 | 78.99 | 80.36 | 78.49 | 80.18 | 80.18 | 780,800 |
02 Aug 2022 | 78.63 | 78.83 | 76.88 | 78.00 | 78.00 | 921,700 |
01 Aug 2022 | 79.00 | 79.41 | 77.90 | 79.22 | 79.22 | 626,100 |
29 Jul 2022 | 78.38 | 79.38 | 78.01 | 79.14 | 79.14 | 615,900 |
28 Jul 2022 | 77.46 | 78.78 | 76.90 | 78.13 | 78.13 | 576,400 |
27 Jul 2022 | 75.71 | 78.01 | 75.71 | 77.65 | 77.65 | 711,700 |
26 Jul 2022 | 77.77 | 77.99 | 75.40 | 75.42 | 75.42 | 937,400 |
25 Jul 2022 | 77.47 | 78.09 | 76.77 | 78.05 | 78.05 | 1,103,600 |
22 Jul 2022 | 76.70 | 79.71 | 76.10 | 77.05 | 77.05 | 1,573,200 |
21 Jul 2022 | 83.04 | 83.56 | 80.90 | 82.70 | 82.70 | 1,316,500 |
20 Jul 2022 | 81.15 | 84.03 | 80.83 | 83.59 | 83.59 | 1,184,900 |
19 Jul 2022 | 79.26 | 81.66 | 79.01 | 81.50 | 81.50 | 894,700 |
18 Jul 2022 | 77.84 | 79.01 | 77.63 | 78.15 | 78.15 | 867,500 |
15 Jul 2022 | 75.66 | 76.69 | 74.47 | 76.66 | 76.66 | 972,500 |
14 Jul 2022 | 74.36 | 76.10 | 73.70 | 75.94 | 75.94 | 1,098,000 |
13 Jul 2022 | 75.88 | 77.35 | 75.48 | 75.70 | 75.70 | 718,100 |
12 Jul 2022 | 77.18 | 78.60 | 76.48 | 77.06 | 77.06 | 495,000 |
11 Jul 2022 | 77.82 | 78.49 | 77.19 | 77.64 | 77.64 | 498,700 |
08 Jul 2022 | 79.67 | 80.18 | 77.68 | 78.52 | 78.52 | 794,200 |
07 Jul 2022 | 78.50 | 80.38 | 78.03 | 79.80 | 79.80 | 814,500 |
06 Jul 2022 | 77.48 | 78.48 | 76.48 | 77.88 | 77.88 | 1,118,200 |
05 Jul 2022 | 73.99 | 77.63 | 73.99 | 77.24 | 77.24 | 2,058,000 |
01 Jul 2022 | 74.82 | 75.50 | 73.89 | 75.40 | 75.40 | 1,798,700 |
30 Jun 2022 | 74.55 | 75.92 | 73.10 | 74.89 | 74.89 | 1,338,500 |
29 Jun 2022 | 75.80 | 76.11 | 74.50 | 75.52 | 75.52 | 982,900 |
28 Jun 2022 | 78.13 | 79.11 | 75.63 | 75.77 | 75.77 | 889,200 |
27 Jun 2022 | 78.26 | 78.56 | 76.89 | 77.56 | 77.56 | 1,196,300 |
24 Jun 2022 | 76.03 | 78.87 | 75.28 | 77.90 | 77.90 | 2,063,600 |
23 Jun 2022 | 76.84 | 77.68 | 73.39 | 75.08 | 75.08 | 2,241,000 |
22 Jun 2022 | 79.04 | 81.04 | 78.50 | 80.11 | 80.11 | 856,400 |
21 Jun 2022 | 77.97 | 79.66 | 77.41 | 79.28 | 79.28 | 958,000 |
17 Jun 2022 | 78.32 | 79.23 | 76.69 | 76.84 | 76.84 | 2,064,100 |
16 Jun 2022 | 79.98 | 80.49 | 77.84 | 78.32 | 78.32 | 1,525,100 |
15 Jun 2022 | 82.55 | 83.32 | 81.17 | 82.34 | 82.34 | 950,200 |
14 Jun 2022 | 80.67 | 82.43 | 80.47 | 81.43 | 81.43 | 1,164,200 |
13 Jun 2022 | 82.60 | 83.40 | 80.11 | 80.57 | 80.57 | 987,900 |
10 Jun 2022 | 85.99 | 86.64 | 84.57 | 84.60 | 84.60 | 866,000 |
09 Jun 2022 | 91.08 | 91.51 | 87.50 | 87.62 | 87.62 | 868,700 |
08 Jun 2022 | 91.19 | 91.76 | 90.59 | 91.10 | 91.10 | 934,500 |
07 Jun 2022 | 90.16 | 92.27 | 89.85 | 92.05 | 92.05 | 637,700 |
06 Jun 2022 | 90.76 | 91.20 | 89.88 | 90.75 | 90.75 | 907,400 |
03 Jun 2022 | 88.92 | 91.02 | 88.73 | 89.99 | 89.99 | 998,200 |
02 Jun 2022 | 87.62 | 90.03 | 87.22 | 89.93 | 89.93 | 1,133,200 |
01 Jun 2022 | 90.10 | 90.56 | 86.85 | 86.97 | 86.97 | 1,177,900 |
31 May 2022 | 90.13 | 90.80 | 87.59 | 90.15 | 90.15 | 1,856,200 |
27 May 2022 | 87.68 | 90.05 | 87.68 | 89.37 | 89.37 | 1,762,300 |
26 May 2022 | 84.99 | 87.74 | 84.01 | 86.91 | 86.91 | 1,480,600 |
25 May 2022 | 85.95 | 88.49 | 85.54 | 87.37 | 87.37 | 1,362,800 |
24 May 2022 | 87.53 | 87.63 | 84.63 | 86.06 | 86.06 | 1,678,100 |
24 May 2022 | 0.43 Dividend | |||||
23 May 2022 | 89.86 | 90.22 | 87.03 | 88.42 | 87.99 | 758,300 |
20 May 2022 | 89.87 | 89.96 | 86.82 | 88.61 | 88.18 | 1,226,800 |
19 May 2022 | 88.99 | 89.89 | 87.30 | 88.92 | 88.49 | 1,536,600 |
18 May 2022 | 92.88 | 93.26 | 89.06 | 89.60 | 89.16 | 996,700 |
17 May 2022 | 93.62 | 94.69 | 93.30 | 94.28 | 93.82 | 719,300 |
16 May 2022 | 92.95 | 93.36 | 91.49 | 92.02 | 91.57 | 814,000 |
13 May 2022 | 94.07 | 95.80 | 93.25 | 93.49 | 93.04 | 720,200 |
12 May 2022 | 93.40 | 95.13 | 90.97 | 92.93 | 92.48 | 1,345,200 |
11 May 2022 | 95.83 | 97.82 | 93.41 | 93.61 | 93.15 | 647,500 |
10 May 2022 | 96.48 | 97.50 | 94.17 | 96.37 | 95.90 | 717,100 |
09 May 2022 | 95.97 | 96.25 | 94.65 | 95.18 | 94.72 | 607,600 |
06 May 2022 | 97.82 | 98.59 | 95.97 | 97.06 | 96.59 | 683,800 |
05 May 2022 | 100.74 | 101.71 | 97.83 | 98.74 | 98.26 | 719,900 |
04 May 2022 | 100.07 | 102.03 | 97.94 | 101.84 | 101.34 | 646,800 |
03 May 2022 | 98.07 | 100.26 | 97.70 | 99.30 | 98.82 | 754,500 |
02 May 2022 | 98.66 | 99.62 | 96.15 | 97.96 | 97.48 | 814,700 |
29 Apr 2022 | 100.87 | 102.34 | 98.02 | 98.31 | 97.83 | 744,400 |
28 Apr 2022 | 100.95 | 102.18 | 98.35 | 101.81 | 101.31 | 1,214,200 |
27 Apr 2022 | 111.88 | 111.94 | 99.11 | 100.00 | 99.51 | 2,112,300 |
26 Apr 2022 | 111.63 | 112.64 | 109.03 | 109.36 | 108.83 | 855,300 |
25 Apr 2022 | 111.81 | 112.38 | 108.61 | 112.18 | 111.63 | 707,500 |
22 Apr 2022 | 114.89 | 114.89 | 112.36 | 112.44 | 111.89 | 746,800 |
21 Apr 2022 | 116.19 | 118.41 | 115.06 | 115.17 | 114.61 | 853,300 |
20 Apr 2022 | 113.85 | 115.71 | 113.85 | 115.04 | 114.48 | 592,400 |
19 Apr 2022 | 109.45 | 113.52 | 109.45 | 113.10 | 112.55 | 726,800 |
18 Apr 2022 | 107.88 | 109.49 | 106.81 | 109.18 | 108.65 | 918,000 |
14 Apr 2022 | 111.45 | 111.83 | 108.42 | 108.56 | 108.03 | 552,900 |
13 Apr 2022 | 110.97 | 112.23 | 110.26 | 111.29 | 110.75 | 620,200 |
12 Apr 2022 | 111.96 | 112.63 | 110.56 | 111.01 | 110.47 | 1,136,700 |
11 Apr 2022 | 109.90 | 112.32 | 109.84 | 111.31 | 110.77 | 1,238,400 |
08 Apr 2022 | 110.97 | 111.72 | 109.99 | 110.40 | 109.86 | 1,012,600 |
07 Apr 2022 | 110.69 | 111.65 | 109.88 | 110.80 | 110.26 | 993,900 |
06 Apr 2022 | 111.82 | 112.65 | 110.57 | 111.18 | 110.64 | 1,151,200 |
05 Apr 2022 | 115.61 | 116.62 | 112.12 | 112.57 | 112.02 | 1,233,300 |
04 Apr 2022 | 114.13 | 117.29 | 113.46 | 116.11 | 115.55 | 1,121,300 |
01 Apr 2022 | 114.76 | 115.13 | 112.78 | 113.63 | 113.08 | 661,100 |
31 Mar 2022 | 118.20 | 118.42 | 113.97 | 114.18 | 113.62 | 988,100 |
30 Mar 2022 | 121.04 | 121.80 | 117.61 | 118.44 | 117.86 | 752,800 |
29 Mar 2022 | 119.46 | 122.29 | 118.96 | 121.79 | 121.20 | 655,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |