Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 87.10 | 88.40 | 87.10 | 87.80 | 87.80 | 101,439 |
11 Aug 2022 | 88.00 | 88.60 | 85.50 | 87.00 | 87.00 | 243,651 |
10 Aug 2022 | 85.50 | 88.00 | 85.50 | 87.90 | 87.90 | 110,007 |
09 Aug 2022 | 86.00 | 87.30 | 85.60 | 86.50 | 86.50 | 87,512 |
08 Aug 2022 | 87.70 | 87.80 | 85.50 | 86.90 | 86.90 | 117,704 |
05 Aug 2022 | 85.70 | 87.30 | 85.70 | 86.70 | 86.70 | 165,545 |
04 Aug 2022 | 84.00 | 86.20 | 84.00 | 86.00 | 86.00 | 207,865 |
03 Aug 2022 | 83.90 | 84.10 | 82.60 | 84.10 | 84.10 | 122,061 |
02 Aug 2022 | 82.90 | 83.00 | 81.80 | 82.80 | 82.80 | 91,009 |
01 Aug 2022 | 83.30 | 84.10 | 82.30 | 82.40 | 82.40 | 139,302 |
29 Jul 2022 | 82.00 | 83.50 | 82.00 | 83.20 | 83.20 | 106,135 |
28 Jul 2022 | 81.40 | 82.60 | 81.40 | 82.30 | 82.30 | 90,353 |
27 Jul 2022 | 81.90 | 82.90 | 81.40 | 81.40 | 81.40 | 150,976 |
26 Jul 2022 | 82.40 | 82.70 | 81.40 | 82.70 | 82.70 | 137,954 |
25 Jul 2022 | 82.00 | 82.80 | 81.70 | 82.00 | 82.00 | 82,389 |
22 Jul 2022 | 83.00 | 83.00 | 81.10 | 82.00 | 82.00 | 92,699 |
21 Jul 2022 | 81.20 | 82.70 | 80.80 | 82.40 | 82.40 | 117,259 |
20 Jul 2022 | 81.00 | 82.60 | 80.60 | 81.20 | 81.20 | 183,395 |
19 Jul 2022 | 80.00 | 82.20 | 80.00 | 81.20 | 81.20 | 141,696 |
18 Jul 2022 | 77.00 | 80.80 | 77.00 | 80.70 | 80.70 | 163,289 |
15 Jul 2022 | 77.00 | 79.20 | 76.80 | 78.90 | 78.90 | 161,438 |
14 Jul 2022 | 79.20 | 79.70 | 77.80 | 77.80 | 77.80 | 200,918 |
13 Jul 2022 | 78.70 | 79.10 | 77.60 | 78.70 | 78.70 | 169,557 |
12 Jul 2022 | 75.80 | 78.50 | 75.60 | 78.10 | 78.10 | 170,256 |
11 Jul 2022 | 75.50 | 77.70 | 75.10 | 77.50 | 77.50 | 137,838 |
08 Jul 2022 | 76.10 | 77.70 | 75.90 | 77.50 | 77.50 | 97,131 |
07 Jul 2022 | 74.00 | 76.30 | 74.00 | 76.10 | 76.10 | 128,803 |
06 Jul 2022 | 73.20 | 74.60 | 73.20 | 74.00 | 74.00 | 110,867 |
05 Jul 2022 | 74.70 | 75.90 | 73.00 | 73.40 | 73.40 | 317,955 |
04 Jul 2022 | 75.00 | 75.70 | 74.50 | 74.70 | 74.70 | 105,511 |
01 Jul 2022 | 74.10 | 75.00 | 73.20 | 74.40 | 74.40 | 238,712 |
30 Jun 2022 | 73.40 | 75.70 | 73.40 | 75.10 | 75.10 | 312,404 |
29 Jun 2022 | 77.00 | 77.20 | 76.00 | 76.40 | 76.40 | 151,659 |
28 Jun 2022 | 76.90 | 78.10 | 76.50 | 77.10 | 77.10 | 186,125 |
27 Jun 2022 | 75.60 | 77.40 | 75.60 | 77.00 | 77.00 | 145,139 |
24 Jun 2022 | 74.50 | 76.10 | 74.20 | 75.80 | 75.80 | 120,402 |
23 Jun 2022 | 75.50 | 75.60 | 73.40 | 74.50 | 74.50 | 193,603 |
22 Jun 2022 | 75.50 | 75.90 | 74.70 | 75.70 | 75.70 | 159,133 |
21 Jun 2022 | 75.00 | 78.30 | 75.00 | 76.60 | 76.60 | 152,277 |
20 Jun 2022 | 72.50 | 75.60 | 72.40 | 75.00 | 75.00 | 285,451 |
17 Jun 2022 | 72.00 | 73.40 | 71.00 | 72.10 | 72.10 | 261,484 |
16 Jun 2022 | 74.30 | 74.40 | 70.00 | 70.30 | 70.30 | 175,255 |
15 Jun 2022 | 75.60 | 75.60 | 71.10 | 74.30 | 74.30 | 446,264 |
15 Jun 2022 | 2.5 Dividend | |||||
14 Jun 2022 | 74.80 | 75.80 | 72.20 | 73.00 | 70.50 | 150,485 |
13 Jun 2022 | 78.00 | 78.00 | 74.30 | 74.80 | 72.24 | 137,493 |
10 Jun 2022 | 79.10 | 79.70 | 77.00 | 77.30 | 74.65 | 186,785 |
09 Jun 2022 | 79.90 | 81.10 | 79.30 | 79.80 | 77.07 | 110,573 |
08 Jun 2022 | 81.60 | 82.00 | 80.40 | 80.40 | 77.65 | 96,870 |
07 Jun 2022 | 80.60 | 82.20 | 80.40 | 81.60 | 78.81 | 111,953 |
03 Jun 2022 | 79.10 | 81.20 | 79.10 | 80.60 | 77.84 | 85,820 |
02 Jun 2022 | 79.50 | 79.80 | 78.60 | 79.00 | 76.29 | 94,784 |
01 Jun 2022 | 81.10 | 81.10 | 78.90 | 79.60 | 76.87 | 141,375 |
31 May 2022 | 81.00 | 81.40 | 79.90 | 80.10 | 77.36 | 181,302 |
30 May 2022 | 79.00 | 81.00 | 79.00 | 80.90 | 78.13 | 103,918 |
25 May 2022 | 78.50 | 79.50 | 77.60 | 78.40 | 75.72 | 71,700 |
24 May 2022 | 78.50 | 79.70 | 77.70 | 78.50 | 75.81 | 131,897 |
23 May 2022 | 76.80 | 78.70 | 76.80 | 78.00 | 75.33 | 132,848 |
20 May 2022 | 76.80 | 76.80 | 75.80 | 76.20 | 73.59 | 99,040 |
19 May 2022 | 76.30 | 76.30 | 74.70 | 75.50 | 72.91 | 136,029 |
18 May 2022 | 77.00 | 77.90 | 76.80 | 77.20 | 74.56 | 149,313 |
17 May 2022 | 75.50 | 77.00 | 75.20 | 76.50 | 73.88 | 146,066 |
16 May 2022 | 74.30 | 75.30 | 73.30 | 75.00 | 72.43 | 135,785 |
12 May 2022 | 76.50 | 76.50 | 72.40 | 73.80 | 71.27 | 113,244 |
11 May 2022 | 74.40 | 75.00 | 73.00 | 74.40 | 71.85 | 155,913 |
10 May 2022 | 74.00 | 75.70 | 72.00 | 74.10 | 71.56 | 416,226 |
09 May 2022 | 77.50 | 77.70 | 73.30 | 73.40 | 70.89 | 399,476 |
06 May 2022 | 83.50 | 83.60 | 78.10 | 78.70 | 76.00 | 362,433 |
05 May 2022 | 91.30 | 91.50 | 82.30 | 82.70 | 79.87 | 341,289 |
04 May 2022 | 92.00 | 92.50 | 89.90 | 89.90 | 86.82 | 98,938 |
03 May 2022 | 91.00 | 93.00 | 90.20 | 92.90 | 89.72 | 138,363 |
02 May 2022 | 90.90 | 91.50 | 87.00 | 89.20 | 86.15 | 110,954 |
29 Apr 2022 | 92.50 | 92.50 | 89.80 | 90.20 | 87.11 | 61,525 |
28 Apr 2022 | 90.30 | 92.20 | 89.90 | 91.00 | 87.88 | 70,846 |
27 Apr 2022 | 93.50 | 93.50 | 89.40 | 90.00 | 86.92 | 99,735 |
26 Apr 2022 | 92.40 | 96.30 | 91.90 | 93.70 | 90.49 | 170,674 |
25 Apr 2022 | 92.20 | 92.20 | 90.00 | 90.10 | 87.01 | 78,645 |
22 Apr 2022 | 92.60 | 93.10 | 92.10 | 92.70 | 89.53 | 47,007 |
21 Apr 2022 | 94.00 | 94.00 | 92.20 | 92.60 | 89.43 | 134,903 |
20 Apr 2022 | 89.30 | 93.90 | 89.10 | 93.70 | 90.49 | 154,200 |
19 Apr 2022 | 88.00 | 89.00 | 86.80 | 88.20 | 85.18 | 78,781 |
13 Apr 2022 | 87.50 | 88.10 | 86.70 | 87.00 | 84.02 | 82,141 |
12 Apr 2022 | 88.40 | 88.80 | 86.20 | 87.40 | 84.41 | 104,033 |
11 Apr 2022 | 90.40 | 90.90 | 88.20 | 88.80 | 85.76 | 125,521 |
08 Apr 2022 | 89.30 | 91.00 | 89.30 | 90.40 | 87.30 | 70,247 |
07 Apr 2022 | 89.60 | 90.50 | 89.10 | 89.10 | 86.05 | 104,025 |
06 Apr 2022 | 90.20 | 90.80 | 89.10 | 89.60 | 86.53 | 107,945 |
05 Apr 2022 | 90.30 | 91.60 | 90.20 | 90.80 | 87.69 | 74,156 |
04 Apr 2022 | 90.00 | 90.70 | 89.30 | 90.10 | 87.01 | 47,131 |
01 Apr 2022 | 89.30 | 90.40 | 88.90 | 90.10 | 87.01 | 79,424 |
31 Mar 2022 | 90.00 | 90.60 | 88.60 | 88.90 | 85.86 | 80,556 |
30 Mar 2022 | 89.80 | 90.40 | 89.10 | 90.00 | 86.92 | 51,519 |
29 Mar 2022 | 89.00 | 90.70 | 88.70 | 90.40 | 87.30 | 65,348 |
28 Mar 2022 | 87.40 | 90.60 | 87.40 | 90.00 | 86.92 | 88,109 |
25 Mar 2022 | 88.20 | 89.20 | 86.90 | 87.30 | 84.31 | 57,692 |
24 Mar 2022 | 93.50 | 93.50 | 88.80 | 89.10 | 86.05 | 136,309 |
24 Mar 2022 | 2.5 Dividend | |||||
23 Mar 2022 | 94.00 | 94.20 | 92.60 | 93.90 | 88.27 | 132,571 |
22 Mar 2022 | 92.10 | 95.10 | 91.70 | 94.00 | 88.36 | 112,940 |
21 Mar 2022 | 90.90 | 91.90 | 89.80 | 91.90 | 86.39 | 107,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |