Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 89.60 | 89.90 | 88.40 | 88.50 | 88.50 | 600,194 |
19 May 2022 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 545,746 |
18 May 2022 | 91.80 | 92.00 | 90.50 | 90.50 | 90.50 | 462,365 |
17 May 2022 | 91.30 | 92.70 | 91.10 | 91.30 | 91.30 | 454,710 |
16 May 2022 | 89.00 | 92.00 | 89.00 | 91.30 | 91.30 | 761,542 |
13 May 2022 | 89.30 | 89.80 | 89.00 | 89.50 | 89.50 | 353,866 |
12 May 2022 | 88.00 | 90.70 | 88.00 | 89.30 | 89.30 | 576,288 |
11 May 2022 | 89.00 | 90.50 | 89.00 | 90.00 | 90.00 | 811,846 |
10 May 2022 | 88.80 | 89.97 | 88.04 | 89.10 | 89.10 | 1,150,752 |
09 May 2022 | 90.00 | 90.60 | 87.50 | 88.40 | 88.40 | 323,853 |
06 May 2022 | 89.40 | 90.50 | 88.50 | 89.40 | 89.40 | 743,337 |
05 May 2022 | 86.10 | 89.50 | 86.04 | 89.50 | 89.50 | 778,942 |
04 May 2022 | 85.10 | 86.50 | 84.60 | 86.10 | 86.10 | 1,235,643 |
03 May 2022 | 87.70 | 88.00 | 85.10 | 85.10 | 85.10 | 733,418 |
29 Apr 2022 | 88.80 | 89.24 | 87.70 | 87.70 | 87.70 | 606,878 |
28 Apr 2022 | 87.70 | 89.00 | 87.70 | 88.60 | 88.60 | 258,554 |
27 Apr 2022 | 88.60 | 89.40 | 88.50 | 88.50 | 88.50 | 805,108 |
26 Apr 2022 | 86.00 | 89.40 | 86.00 | 89.00 | 89.00 | 824,399 |
25 Apr 2022 | 88.20 | 88.80 | 87.00 | 88.10 | 88.10 | 844,388 |
22 Apr 2022 | 90.90 | 91.00 | 87.90 | 87.90 | 87.90 | 674,071 |
21 Apr 2022 | 91.00 | 91.00 | 90.00 | 90.10 | 90.10 | 750,752 |
20 Apr 2022 | 92.00 | 92.71 | 89.80 | 89.80 | 89.80 | 905,611 |
19 Apr 2022 | 93.90 | 94.60 | 92.30 | 92.40 | 92.40 | 1,469,138 |
14 Apr 2022 | 93.00 | 94.00 | 93.00 | 93.20 | 93.20 | 313,500 |
13 Apr 2022 | 94.00 | 94.00 | 93.10 | 93.60 | 93.60 | 202,012 |
12 Apr 2022 | 94.90 | 94.90 | 93.00 | 93.50 | 93.50 | 497,154 |
11 Apr 2022 | 95.70 | 96.40 | 95.00 | 95.50 | 95.50 | 404,388 |
08 Apr 2022 | 96.40 | 96.70 | 95.00 | 95.70 | 95.70 | 369,633 |
07 Apr 2022 | 94.70 | 95.70 | 94.70 | 95.00 | 95.00 | 321,054 |
06 Apr 2022 | 95.90 | 96.40 | 94.80 | 94.80 | 94.80 | 679,886 |
05 Apr 2022 | 95.40 | 96.80 | 94.80 | 96.50 | 96.50 | 793,493 |
04 Apr 2022 | 93.50 | 96.00 | 93.50 | 95.50 | 95.50 | 829,864 |
01 Apr 2022 | 94.70 | 94.70 | 93.20 | 94.40 | 94.40 | 858,186 |
31 Mar 2022 | 94.00 | 95.70 | 93.70 | 93.70 | 93.70 | 490,201 |
30 Mar 2022 | 95.00 | 95.30 | 93.30 | 93.50 | 93.50 | 1,208,463 |
29 Mar 2022 | 93.90 | 95.20 | 92.70 | 95.00 | 95.00 | 1,529,281 |
28 Mar 2022 | 93.00 | 95.00 | 91.70 | 93.70 | 93.70 | 739,639 |
25 Mar 2022 | 90.60 | 92.70 | 89.80 | 92.00 | 92.00 | 829,756 |
24 Mar 2022 | 90.50 | 92.50 | 90.10 | 90.60 | 90.60 | 442,996 |
23 Mar 2022 | 90.00 | 92.70 | 90.00 | 92.10 | 92.10 | 986,284 |
22 Mar 2022 | 92.00 | 92.40 | 91.07 | 92.10 | 92.10 | 797,262 |
21 Mar 2022 | 91.20 | 92.50 | 89.70 | 91.80 | 91.80 | 849,693 |
18 Mar 2022 | 89.00 | 91.30 | 89.00 | 90.90 | 90.90 | 1,446,577 |
17 Mar 2022 | 91.00 | 91.50 | 89.19 | 91.30 | 91.30 | 874,372 |
16 Mar 2022 | 91.00 | 91.00 | 89.18 | 89.30 | 89.30 | 1,320,836 |
15 Mar 2022 | 90.00 | 90.50 | 87.81 | 89.50 | 89.50 | 711,331 |
14 Mar 2022 | 89.90 | 90.00 | 88.90 | 89.30 | 89.30 | 1,751,300 |
11 Mar 2022 | 88.00 | 89.60 | 86.50 | 89.00 | 89.00 | 710,272 |
10 Mar 2022 | 87.00 | 88.00 | 84.90 | 87.00 | 87.00 | 1,462,051 |
10 Mar 2022 | 1.3 Dividend | |||||
09 Mar 2022 | 86.90 | 87.70 | 85.20 | 86.70 | 85.40 | 460,346 |
08 Mar 2022 | 86.00 | 86.90 | 83.40 | 86.90 | 85.60 | 1,148,541 |
07 Mar 2022 | 84.20 | 85.60 | 81.60 | 83.60 | 82.35 | 734,862 |
04 Mar 2022 | 85.60 | 88.00 | 83.20 | 85.50 | 84.22 | 1,334,836 |
03 Mar 2022 | 88.50 | 88.50 | 85.50 | 86.00 | 84.71 | 319,152 |
02 Mar 2022 | 86.00 | 88.20 | 85.96 | 87.30 | 85.99 | 1,143,247 |
01 Mar 2022 | 88.00 | 88.00 | 86.23 | 87.30 | 85.99 | 555,019 |
28 Feb 2022 | 88.50 | 88.50 | 85.56 | 87.20 | 85.89 | 1,533,341 |
25 Feb 2022 | 86.20 | 89.10 | 86.20 | 89.00 | 87.67 | 315,329 |
24 Feb 2022 | 86.00 | 88.40 | 83.71 | 85.80 | 84.51 | 1,201,804 |
23 Feb 2022 | 87.00 | 89.80 | 87.00 | 88.30 | 86.98 | 286,770 |
22 Feb 2022 | 89.00 | 89.00 | 87.00 | 87.50 | 86.19 | 667,882 |
21 Feb 2022 | 91.80 | 92.90 | 89.00 | 89.00 | 87.67 | 796,635 |
18 Feb 2022 | 93.40 | 93.50 | 91.80 | 92.90 | 91.51 | 471,393 |
17 Feb 2022 | 93.50 | 93.50 | 92.58 | 93.00 | 91.61 | 261,744 |
16 Feb 2022 | 92.60 | 93.40 | 92.41 | 93.40 | 92.00 | 321,136 |
15 Feb 2022 | 92.90 | 95.20 | 92.10 | 92.10 | 90.72 | 246,303 |
14 Feb 2022 | 94.60 | 94.60 | 92.30 | 92.30 | 90.92 | 323,507 |
11 Feb 2022 | 94.50 | 95.00 | 93.40 | 94.20 | 92.79 | 206,534 |
10 Feb 2022 | 94.40 | 95.50 | 94.03 | 95.50 | 94.07 | 1,208,311 |
09 Feb 2022 | 93.50 | 94.80 | 92.20 | 94.50 | 93.08 | 955,578 |
08 Feb 2022 | 93.00 | 93.50 | 92.00 | 93.00 | 91.61 | 1,084,371 |
07 Feb 2022 | 92.50 | 93.36 | 91.70 | 91.80 | 90.42 | 1,088,872 |
04 Feb 2022 | 92.60 | 93.70 | 92.20 | 92.20 | 90.82 | 442,627 |
03 Feb 2022 | 92.60 | 93.90 | 92.60 | 93.70 | 92.30 | 192,003 |
02 Feb 2022 | 93.10 | 93.80 | 92.60 | 92.60 | 91.21 | 165,806 |
01 Feb 2022 | 94.00 | 94.40 | 92.60 | 92.60 | 91.21 | 233,942 |
31 Jan 2022 | 93.80 | 94.30 | 92.72 | 93.20 | 91.80 | 475,536 |
28 Jan 2022 | 93.00 | 94.40 | 92.00 | 94.00 | 92.59 | 1,196,664 |
27 Jan 2022 | 92.40 | 94.30 | 92.10 | 93.00 | 91.61 | 279,682 |
26 Jan 2022 | 93.80 | 94.30 | 92.60 | 93.30 | 91.90 | 264,055 |
25 Jan 2022 | 91.80 | 93.30 | 91.40 | 92.80 | 91.41 | 353,435 |
24 Jan 2022 | 94.70 | 95.90 | 91.60 | 92.20 | 90.82 | 684,770 |
21 Jan 2022 | 95.10 | 96.30 | 94.70 | 94.80 | 93.38 | 523,611 |
20 Jan 2022 | 95.40 | 96.50 | 94.70 | 95.10 | 93.67 | 439,581 |
19 Jan 2022 | 96.00 | 96.58 | 95.20 | 95.40 | 93.97 | 200,889 |
18 Jan 2022 | 95.10 | 96.80 | 95.10 | 95.70 | 94.27 | 549,949 |
17 Jan 2022 | 94.70 | 96.90 | 94.70 | 96.70 | 95.25 | 925,052 |
14 Jan 2022 | 96.90 | 97.50 | 95.30 | 96.40 | 94.95 | 696,824 |
13 Jan 2022 | 96.80 | 96.90 | 95.80 | 95.80 | 94.36 | 133,548 |
12 Jan 2022 | 95.40 | 96.60 | 95.40 | 96.60 | 95.15 | 589,757 |
11 Jan 2022 | 96.50 | 97.00 | 95.00 | 95.50 | 94.07 | 629,913 |
10 Jan 2022 | 97.40 | 98.60 | 96.50 | 96.50 | 95.05 | 381,500 |
07 Jan 2022 | 96.40 | 98.10 | 96.40 | 97.30 | 95.84 | 659,740 |
06 Jan 2022 | 98.20 | 98.20 | 97.00 | 97.70 | 96.24 | 375,933 |
05 Jan 2022 | 96.20 | 98.50 | 96.20 | 98.30 | 96.83 | 214,735 |
04 Jan 2022 | 97.50 | 97.70 | 95.80 | 95.80 | 94.36 | 402,387 |
31 Dec 2021 | 95.50 | 97.40 | 95.23 | 96.80 | 95.35 | 197,890 |
30 Dec 2021 | 94.90 | 98.10 | 94.90 | 98.10 | 96.63 | 335,890 |
29 Dec 2021 | 92.80 | 95.00 | 92.80 | 95.00 | 93.58 | 350,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |