Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 90.74 | 91.37 | 89.24 | 91.16 | 91.16 | 9,915,000 |
23 May 2022 | 90.61 | 91.44 | 90.16 | 91.21 | 91.21 | 11,989,100 |
20 May 2022 | 91.00 | 91.19 | 88.04 | 89.74 | 89.74 | 15,694,600 |
19 May 2022 | 90.58 | 91.88 | 89.68 | 90.72 | 90.72 | 14,482,000 |
18 May 2022 | 94.23 | 94.40 | 91.27 | 91.54 | 91.54 | 11,173,000 |
17 May 2022 | 94.47 | 95.22 | 93.68 | 95.08 | 95.08 | 9,490,500 |
16 May 2022 | 92.83 | 93.71 | 92.20 | 92.97 | 92.97 | 10,865,900 |
13 May 2022 | 92.75 | 93.63 | 92.15 | 93.10 | 93.10 | 12,837,800 |
12 May 2022 | 91.29 | 92.51 | 90.19 | 91.93 | 91.93 | 18,517,400 |
11 May 2022 | 92.53 | 94.14 | 91.61 | 91.76 | 91.76 | 21,838,600 |
10 May 2022 | 94.22 | 94.50 | 91.68 | 92.60 | 92.60 | 22,935,000 |
09 May 2022 | 94.41 | 94.78 | 92.83 | 93.21 | 93.21 | 21,188,700 |
06 May 2022 | 95.78 | 95.82 | 93.96 | 95.52 | 95.52 | 24,153,900 |
05 May 2022 | 97.80 | 98.28 | 95.40 | 96.17 | 96.17 | 24,943,700 |
04 May 2022 | 95.92 | 98.98 | 95.66 | 98.75 | 98.75 | 18,468,900 |
03 May 2022 | 95.54 | 96.60 | 95.14 | 95.97 | 95.97 | 13,315,900 |
02 May 2022 | 95.04 | 96.19 | 93.50 | 95.34 | 95.34 | 19,101,300 |
29 Apr 2022 | 97.58 | 98.08 | 94.95 | 95.14 | 95.14 | 15,135,100 |
28 Apr 2022 | 96.91 | 98.11 | 95.73 | 97.73 | 97.73 | 13,461,600 |
27 Apr 2022 | 96.23 | 97.51 | 95.78 | 96.64 | 96.64 | 13,363,100 |
26 Apr 2022 | 97.70 | 98.07 | 96.25 | 96.28 | 96.28 | 14,594,100 |
25 Apr 2022 | 97.86 | 98.58 | 96.19 | 98.43 | 98.43 | 16,391,100 |
22 Apr 2022 | 100.40 | 100.46 | 98.34 | 98.43 | 98.43 | 12,030,400 |
21 Apr 2022 | 102.96 | 103.12 | 100.67 | 100.91 | 100.91 | 11,117,200 |
20 Apr 2022 | 102.26 | 102.65 | 101.81 | 101.95 | 101.95 | 8,623,000 |
19 Apr 2022 | 99.92 | 101.54 | 99.87 | 101.40 | 101.40 | 10,920,100 |
18 Apr 2022 | 99.66 | 100.60 | 99.17 | 99.59 | 99.59 | 8,701,000 |
14 Apr 2022 | 100.37 | 100.91 | 99.92 | 99.94 | 99.94 | 8,252,400 |
13 Apr 2022 | 99.32 | 100.16 | 99.31 | 100.05 | 100.05 | 7,661,100 |
12 Apr 2022 | 99.58 | 100.56 | 98.69 | 99.12 | 99.12 | 11,473,900 |
11 Apr 2022 | 99.28 | 100.40 | 99.10 | 99.28 | 99.28 | 11,246,300 |
08 Apr 2022 | 100.00 | 100.49 | 99.37 | 99.60 | 99.60 | 12,923,200 |
07 Apr 2022 | 99.46 | 100.52 | 98.56 | 100.16 | 100.16 | 12,381,300 |
06 Apr 2022 | 99.76 | 100.11 | 99.14 | 99.82 | 99.82 | 15,573,200 |
05 Apr 2022 | 101.65 | 102.47 | 100.39 | 100.60 | 100.60 | 15,332,800 |
04 Apr 2022 | 101.98 | 102.13 | 100.79 | 102.05 | 102.05 | 10,436,500 |
01 Apr 2022 | 103.42 | 103.51 | 101.43 | 102.18 | 102.18 | 11,182,200 |
31 Mar 2022 | 104.32 | 104.96 | 102.96 | 102.98 | 102.98 | 9,441,900 |
30 Mar 2022 | 104.60 | 105.23 | 104.13 | 104.59 | 104.59 | 8,731,200 |
29 Mar 2022 | 104.43 | 104.77 | 103.70 | 104.71 | 104.71 | 12,157,500 |
28 Mar 2022 | 103.63 | 103.78 | 102.80 | 103.75 | 103.75 | 7,940,900 |
25 Mar 2022 | 103.30 | 103.76 | 102.84 | 103.72 | 103.72 | 7,350,200 |
24 Mar 2022 | 102.82 | 103.13 | 102.29 | 103.08 | 103.08 | 7,698,900 |
23 Mar 2022 | 102.86 | 103.07 | 102.28 | 102.30 | 102.30 | 10,475,400 |
22 Mar 2022 | 103.05 | 103.55 | 102.75 | 103.29 | 103.29 | 8,292,000 |
21 Mar 2022 | 102.26 | 103.11 | 102.09 | 102.73 | 102.73 | 10,821,400 |
21 Mar 2022 | 0.341 Dividend | |||||
18 Mar 2022 | 102.27 | 102.93 | 101.51 | 102.84 | 102.50 | 14,921,800 |
17 Mar 2022 | 100.50 | 102.50 | 100.50 | 102.45 | 102.11 | 10,897,900 |
16 Mar 2022 | 100.46 | 101.33 | 99.15 | 101.15 | 100.81 | 15,840,900 |
15 Mar 2022 | 99.17 | 100.03 | 98.57 | 99.83 | 99.50 | 11,204,900 |
14 Mar 2022 | 98.53 | 99.34 | 97.58 | 98.27 | 97.94 | 12,988,000 |
11 Mar 2022 | 99.30 | 99.91 | 97.88 | 97.94 | 97.62 | 10,695,200 |
10 Mar 2022 | 97.62 | 98.92 | 97.53 | 98.73 | 98.40 | 13,317,200 |
09 Mar 2022 | 98.81 | 99.61 | 98.41 | 98.86 | 98.53 | 18,757,400 |
08 Mar 2022 | 97.94 | 99.71 | 97.01 | 97.10 | 96.78 | 22,316,800 |
07 Mar 2022 | 100.07 | 100.80 | 97.67 | 97.70 | 97.38 | 16,533,900 |
04 Mar 2022 | 99.59 | 100.51 | 99.00 | 100.39 | 100.06 | 17,167,400 |
03 Mar 2022 | 101.24 | 101.51 | 100.17 | 100.61 | 100.28 | 14,831,600 |
02 Mar 2022 | 98.88 | 100.98 | 98.74 | 100.50 | 100.17 | 16,881,400 |
01 Mar 2022 | 99.53 | 100.16 | 97.76 | 98.40 | 98.07 | 21,884,800 |
28 Feb 2022 | 98.21 | 100.09 | 98.16 | 99.89 | 99.56 | 18,310,700 |
25 Feb 2022 | 97.05 | 99.46 | 97.00 | 99.13 | 98.80 | 13,511,700 |
24 Feb 2022 | 94.19 | 97.03 | 93.40 | 96.82 | 96.50 | 27,356,100 |
23 Feb 2022 | 97.81 | 97.97 | 95.45 | 95.60 | 95.28 | 16,296,200 |
22 Feb 2022 | 98.27 | 98.84 | 96.86 | 97.39 | 97.07 | 16,809,500 |
18 Feb 2022 | 98.98 | 99.73 | 98.02 | 98.34 | 98.01 | 11,969,700 |
17 Feb 2022 | 100.21 | 100.43 | 98.99 | 99.16 | 98.83 | 10,912,200 |
16 Feb 2022 | 100.21 | 101.36 | 99.96 | 101.01 | 100.68 | 8,222,600 |
15 Feb 2022 | 99.97 | 100.91 | 99.91 | 100.48 | 100.15 | 10,542,100 |
14 Feb 2022 | 99.50 | 99.78 | 98.20 | 98.99 | 98.66 | 15,297,400 |
11 Feb 2022 | 100.93 | 101.40 | 98.87 | 99.36 | 99.03 | 18,726,900 |
10 Feb 2022 | 101.37 | 102.76 | 100.38 | 100.90 | 100.57 | 15,560,000 |
09 Feb 2022 | 102.04 | 102.72 | 102.01 | 102.58 | 102.24 | 13,166,200 |
08 Feb 2022 | 100.45 | 101.39 | 100.05 | 101.19 | 100.85 | 10,376,500 |
07 Feb 2022 | 100.37 | 100.97 | 99.84 | 100.19 | 99.86 | 10,452,100 |
04 Feb 2022 | 100.64 | 101.10 | 99.28 | 100.11 | 99.78 | 16,025,200 |
03 Feb 2022 | 102.14 | 102.62 | 101.06 | 101.20 | 100.86 | 14,007,400 |
02 Feb 2022 | 102.00 | 103.05 | 101.58 | 102.84 | 102.50 | 14,199,200 |
01 Feb 2022 | 101.37 | 102.46 | 100.76 | 102.13 | 101.79 | 17,200,700 |
31 Jan 2022 | 99.03 | 100.85 | 98.80 | 100.74 | 100.41 | 12,183,200 |
28 Jan 2022 | 98.59 | 99.71 | 96.94 | 99.70 | 99.37 | 22,967,200 |
27 Jan 2022 | 100.73 | 101.56 | 98.36 | 99.01 | 98.68 | 23,186,100 |
26 Jan 2022 | 101.36 | 102.49 | 98.88 | 99.90 | 99.57 | 27,633,700 |
25 Jan 2022 | 100.01 | 101.62 | 98.37 | 100.78 | 100.45 | 28,146,300 |
24 Jan 2022 | 99.51 | 101.93 | 98.05 | 101.78 | 101.44 | 37,356,500 |
21 Jan 2022 | 102.15 | 102.92 | 100.80 | 101.20 | 100.86 | 33,329,600 |
20 Jan 2022 | 103.66 | 104.73 | 102.01 | 102.14 | 101.80 | 16,726,100 |
19 Jan 2022 | 104.91 | 105.05 | 103.38 | 103.46 | 103.12 | 13,367,000 |
18 Jan 2022 | 104.86 | 105.07 | 104.03 | 104.63 | 104.28 | 13,878,100 |
14 Jan 2022 | 105.52 | 105.94 | 104.78 | 105.85 | 105.50 | 14,758,600 |
13 Jan 2022 | 106.55 | 107.44 | 106.12 | 106.49 | 106.14 | 10,995,400 |
12 Jan 2022 | 106.37 | 106.80 | 105.92 | 106.26 | 105.91 | 9,938,000 |
11 Jan 2022 | 105.40 | 106.04 | 104.26 | 105.92 | 105.57 | 11,966,500 |
10 Jan 2022 | 106.23 | 106.32 | 104.47 | 105.29 | 104.94 | 15,670,900 |
07 Jan 2022 | 106.55 | 107.20 | 106.45 | 106.49 | 106.14 | 11,614,900 |
06 Jan 2022 | 106.40 | 106.91 | 105.98 | 106.52 | 106.17 | 10,437,800 |
05 Jan 2022 | 107.33 | 107.88 | 105.99 | 106.03 | 105.68 | 16,196,100 |
04 Jan 2022 | 105.62 | 107.25 | 105.50 | 107.05 | 106.70 | 14,572,600 |
03 Jan 2022 | 106.03 | 106.26 | 104.40 | 104.94 | 104.59 | 10,188,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |