Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 92.42 | 92.58 | 92.00 | 92.18 | 92.18 | 496,249 |
10 Aug 2022 | 91.90 | 92.60 | 91.46 | 91.98 | 91.98 | 2,317,760 |
09 Aug 2022 | 91.38 | 91.94 | 91.02 | 91.90 | 91.90 | 2,034,406 |
08 Aug 2022 | 92.54 | 92.80 | 91.18 | 91.38 | 91.38 | 1,783,167 |
05 Aug 2022 | 90.86 | 91.96 | 90.62 | 91.84 | 91.84 | 2,175,297 |
04 Aug 2022 | 91.10 | 91.20 | 90.16 | 90.72 | 90.72 | 1,963,139 |
03 Aug 2022 | 90.18 | 91.22 | 90.02 | 90.80 | 90.80 | 2,182,615 |
02 Aug 2022 | 89.60 | 90.56 | 89.60 | 90.18 | 90.18 | 2,165,644 |
01 Aug 2022 | 91.00 | 91.68 | 90.00 | 90.08 | 90.08 | 2,044,630 |
29 Jul 2022 | 89.86 | 91.40 | 89.86 | 91.12 | 91.12 | 3,547,882 |
28 Jul 2022 | 89.42 | 90.22 | 88.80 | 90.22 | 90.22 | 2,801,232 |
27 Jul 2022 | 89.78 | 89.96 | 88.96 | 89.08 | 89.08 | 2,057,473 |
26 Jul 2022 | 89.04 | 89.74 | 88.92 | 89.44 | 89.44 | 1,793,180 |
25 Jul 2022 | 88.90 | 89.58 | 88.74 | 88.98 | 88.98 | 2,463,471 |
22 Jul 2022 | 88.80 | 89.32 | 87.96 | 88.78 | 88.78 | 3,535,079 |
21 Jul 2022 | 87.64 | 89.06 | 87.16 | 88.70 | 88.70 | 3,192,881 |
20 Jul 2022 | 89.50 | 89.50 | 87.40 | 88.10 | 88.10 | 3,628,979 |
19 Jul 2022 | 86.36 | 89.44 | 86.00 | 88.92 | 88.92 | 4,446,837 |
18 Jul 2022 | 86.26 | 87.84 | 85.40 | 86.36 | 86.36 | 6,797,914 |
15 Jul 2022 | 87.48 | 87.60 | 80.88 | 84.46 | 84.46 | 16,781,020 |
14 Jul 2022 | 89.80 | 90.76 | 88.06 | 88.28 | 88.28 | 5,359,047 |
13 Jul 2022 | 93.24 | 93.24 | 89.90 | 89.94 | 89.94 | 4,673,131 |
12 Jul 2022 | 90.50 | 93.36 | 89.98 | 93.30 | 93.30 | 4,214,658 |
11 Jul 2022 | 91.52 | 91.74 | 90.36 | 91.26 | 91.26 | 2,408,659 |
08 Jul 2022 | 91.06 | 92.70 | 90.32 | 92.48 | 92.48 | 3,489,310 |
07 Jul 2022 | 91.00 | 91.48 | 89.72 | 90.90 | 90.90 | 3,408,486 |
06 Jul 2022 | 88.94 | 90.38 | 88.46 | 89.94 | 89.94 | 5,471,523 |
05 Jul 2022 | 88.92 | 89.50 | 87.98 | 87.98 | 87.98 | 4,037,791 |
04 Jul 2022 | 88.52 | 88.88 | 87.54 | 88.62 | 88.62 | 1,705,261 |
01 Jul 2022 | 87.12 | 89.58 | 87.04 | 88.14 | 88.14 | 2,689,829 |
30 Jun 2022 | 87.90 | 88.74 | 86.66 | 87.42 | 87.42 | 5,256,740 |
29 Jun 2022 | 88.38 | 89.10 | 87.90 | 88.24 | 88.24 | 2,645,808 |
28 Jun 2022 | 89.38 | 90.20 | 88.78 | 89.00 | 89.00 | 3,123,060 |
27 Jun 2022 | 88.24 | 89.56 | 88.00 | 89.32 | 89.32 | 4,101,695 |
23 Jun 2022 | 88.62 | 88.92 | 87.00 | 87.00 | 87.00 | 2,949,220 |
22 Jun 2022 | 88.06 | 88.70 | 86.60 | 88.62 | 88.62 | 4,349,293 |
21 Jun 2022 | 91.46 | 91.90 | 90.16 | 90.16 | 90.16 | 3,374,238 |
20 Jun 2022 | 90.26 | 91.34 | 89.06 | 91.06 | 91.06 | 4,395,362 |
17 Jun 2022 | 90.84 | 92.20 | 89.68 | 89.68 | 89.68 | 10,533,205 |
16 Jun 2022 | 95.66 | 96.48 | 90.28 | 90.40 | 90.40 | 6,781,041 |
15 Jun 2022 | 95.86 | 97.68 | 95.58 | 95.58 | 95.58 | 5,236,830 |
14 Jun 2022 | 95.50 | 96.18 | 94.18 | 94.70 | 94.70 | 4,320,342 |
13 Jun 2022 | 95.00 | 95.46 | 93.88 | 94.98 | 94.98 | 3,475,069 |
10 Jun 2022 | 97.14 | 98.10 | 95.40 | 95.90 | 95.90 | 3,619,744 |
09 Jun 2022 | 96.40 | 98.88 | 96.26 | 97.84 | 97.84 | 5,389,740 |
08 Jun 2022 | 97.00 | 97.04 | 95.82 | 96.42 | 96.42 | 3,362,312 |
07 Jun 2022 | 97.14 | 97.52 | 96.60 | 97.10 | 97.10 | 2,560,768 |
03 Jun 2022 | 97.50 | 97.60 | 96.28 | 96.94 | 96.94 | 1,960,629 |
02 Jun 2022 | 96.90 | 97.40 | 96.14 | 97.10 | 97.10 | 2,229,540 |
01 Jun 2022 | 97.00 | 97.62 | 96.26 | 96.42 | 96.42 | 3,771,307 |
31 May 2022 | 97.78 | 97.92 | 96.08 | 96.08 | 96.08 | 11,569,824 |
30 May 2022 | 98.74 | 99.16 | 97.56 | 97.90 | 97.90 | 4,683,851 |
27 May 2022 | 100.55 | 100.70 | 96.72 | 98.46 | 98.46 | 10,333,067 |
25 May 2022 | 101.50 | 102.05 | 100.55 | 100.55 | 100.55 | 2,558,639 |
24 May 2022 | 100.45 | 101.50 | 100.05 | 100.75 | 100.75 | 3,212,704 |
23 May 2022 | 98.98 | 100.30 | 98.72 | 100.30 | 100.30 | 3,178,088 |
20 May 2022 | 98.78 | 99.32 | 97.78 | 98.12 | 98.12 | 3,465,488 |
19 May 2022 | 97.36 | 98.38 | 97.14 | 97.90 | 97.90 | 3,656,500 |
18 May 2022 | 98.62 | 99.00 | 97.46 | 97.68 | 97.68 | 3,549,712 |
17 May 2022 | 98.38 | 99.08 | 97.80 | 98.30 | 98.30 | 2,681,577 |
16 May 2022 | 97.70 | 99.12 | 97.68 | 97.96 | 97.96 | 3,332,389 |
13 May 2022 | 97.20 | 98.22 | 96.92 | 97.66 | 97.66 | 2,695,803 |
12 May 2022 | 95.90 | 96.68 | 95.02 | 96.50 | 96.50 | 4,050,120 |
11 May 2022 | 95.34 | 96.86 | 95.10 | 96.82 | 96.82 | 4,440,013 |
10 May 2022 | 96.10 | 97.00 | 94.24 | 94.50 | 94.50 | 4,334,134 |
09 May 2022 | 97.66 | 98.26 | 95.54 | 95.74 | 95.74 | 3,692,961 |
06 May 2022 | 98.68 | 99.24 | 97.34 | 97.82 | 97.82 | 4,325,540 |
05 May 2022 | 99.50 | 99.94 | 98.28 | 98.40 | 98.40 | 4,138,065 |
04 May 2022 | 100.45 | 100.75 | 98.04 | 98.10 | 98.10 | 3,582,364 |
03 May 2022 | 99.50 | 100.95 | 99.16 | 100.30 | 100.30 | 3,688,501 |
02 May 2022 | 99.18 | 104.20 | 89.50 | 98.86 | 98.86 | 4,431,497 |
29 Apr 2022 | 103.50 | 103.50 | 99.62 | 99.98 | 99.98 | 7,835,303 |
28 Apr 2022 | 99.60 | 102.50 | 98.20 | 102.50 | 102.50 | 11,582,219 |
27 Apr 2022 | 94.58 | 99.62 | 94.16 | 98.48 | 98.48 | 9,366,929 |
26 Apr 2022 | 94.24 | 96.04 | 93.72 | 93.72 | 93.72 | 6,036,855 |
25 Apr 2022 | 92.46 | 94.22 | 92.16 | 93.58 | 93.58 | 4,702,390 |
22 Apr 2022 | 93.54 | 95.28 | 93.20 | 94.16 | 94.16 | 4,308,475 |
21 Apr 2022 | 94.04 | 94.64 | 93.12 | 94.34 | 94.34 | 3,230,423 |
20 Apr 2022 | 93.70 | 95.64 | 93.40 | 94.00 | 94.00 | 4,684,961 |
19 Apr 2022 | 91.94 | 93.34 | 91.04 | 93.16 | 93.16 | 3,891,822 |
14 Apr 2022 | 92.36 | 92.64 | 91.78 | 91.86 | 91.86 | 1,508,644 |
13 Apr 2022 | 93.32 | 93.86 | 92.16 | 92.36 | 92.36 | 2,990,085 |
12 Apr 2022 | 91.58 | 94.04 | 91.00 | 93.54 | 93.54 | 6,440,720 |
11 Apr 2022 | 91.70 | 92.54 | 91.02 | 92.14 | 92.14 | 4,345,325 |
08 Apr 2022 | 87.70 | 91.32 | 87.60 | 91.32 | 91.32 | 6,842,526 |
07 Apr 2022 | 84.68 | 87.24 | 84.68 | 86.78 | 86.78 | 8,778,655 |
06 Apr 2022 | 84.70 | 85.06 | 83.82 | 84.68 | 84.68 | 7,346,773 |
05 Apr 2022 | 85.24 | 85.36 | 84.54 | 84.62 | 84.62 | 5,655,031 |
04 Apr 2022 | 87.08 | 87.12 | 85.18 | 85.46 | 85.46 | 5,515,883 |
01 Apr 2022 | 87.48 | 87.68 | 86.40 | 86.90 | 86.90 | 4,902,191 |
31 Mar 2022 | 88.56 | 88.74 | 86.60 | 86.90 | 86.90 | 5,160,519 |
30 Mar 2022 | 89.50 | 89.78 | 87.76 | 88.50 | 88.50 | 6,060,414 |
29 Mar 2022 | 89.34 | 90.42 | 88.54 | 89.56 | 89.56 | 4,682,094 |
28 Mar 2022 | 88.64 | 89.56 | 88.40 | 88.62 | 88.62 | 3,182,652 |
25 Mar 2022 | 87.84 | 89.02 | 87.58 | 88.56 | 88.56 | 2,862,067 |
24 Mar 2022 | 89.20 | 89.42 | 88.22 | 88.22 | 88.22 | 6,267,707 |
24 Mar 2022 | 5 Dividend | |||||
23 Mar 2022 | 96.50 | 96.80 | 94.40 | 94.40 | 89.40 | 6,826,349 |
22 Mar 2022 | 95.86 | 96.52 | 94.68 | 95.58 | 90.52 | 4,598,791 |
21 Mar 2022 | 94.98 | 96.56 | 94.64 | 95.64 | 90.57 | 4,250,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |