Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 90.53 | 92.73 | 89.67 | 92.32 | 92.32 | 20,719,929 |
12 Aug 2022 | 92.48 | 94.02 | 92.11 | 94.00 | 94.00 | 15,052,600 |
11 Aug 2022 | 91.84 | 94.30 | 91.44 | 93.19 | 93.19 | 18,797,900 |
11 Aug 2022 | 0.88 Dividend | |||||
10 Aug 2022 | 90.68 | 91.79 | 89.19 | 91.45 | 90.57 | 18,302,000 |
09 Aug 2022 | 90.05 | 91.61 | 89.95 | 90.59 | 89.72 | 19,083,400 |
08 Aug 2022 | 88.61 | 89.60 | 88.22 | 88.95 | 88.09 | 14,458,500 |
05 Aug 2022 | 86.36 | 89.69 | 86.28 | 88.45 | 87.60 | 17,400,700 |
04 Aug 2022 | 90.31 | 90.34 | 86.43 | 87.19 | 86.35 | 31,821,500 |
03 Aug 2022 | 94.42 | 94.42 | 90.79 | 91.02 | 90.14 | 23,580,800 |
02 Aug 2022 | 94.69 | 95.20 | 93.82 | 94.07 | 93.16 | 16,722,500 |
01 Aug 2022 | 94.79 | 95.35 | 93.23 | 94.48 | 93.57 | 20,793,200 |
29 Jul 2022 | 94.45 | 97.52 | 94.10 | 96.93 | 96.00 | 29,805,700 |
28 Jul 2022 | 92.18 | 93.25 | 91.01 | 92.64 | 91.75 | 20,353,100 |
27 Jul 2022 | 90.28 | 92.00 | 89.40 | 91.57 | 90.69 | 18,047,000 |
26 Jul 2022 | 91.13 | 91.28 | 89.00 | 89.63 | 88.77 | 15,141,200 |
25 Jul 2022 | 88.16 | 90.13 | 87.42 | 89.98 | 89.11 | 17,536,400 |
22 Jul 2022 | 87.55 | 88.47 | 86.63 | 87.08 | 86.24 | 15,479,500 |
21 Jul 2022 | 86.93 | 87.80 | 85.21 | 87.75 | 86.91 | 21,375,700 |
20 Jul 2022 | 87.58 | 89.65 | 87.25 | 89.24 | 88.38 | 16,584,400 |
19 Jul 2022 | 86.42 | 88.52 | 86.25 | 88.27 | 87.42 | 18,248,900 |
18 Jul 2022 | 86.58 | 87.94 | 85.75 | 86.10 | 85.27 | 19,395,800 |
15 Jul 2022 | 84.80 | 84.88 | 82.90 | 84.54 | 83.73 | 17,243,700 |
14 Jul 2022 | 81.85 | 83.31 | 80.69 | 83.14 | 82.34 | 26,343,000 |
13 Jul 2022 | 83.38 | 86.31 | 83.30 | 84.84 | 84.02 | 19,928,600 |
12 Jul 2022 | 83.78 | 85.05 | 82.86 | 84.50 | 83.69 | 21,013,000 |
11 Jul 2022 | 85.17 | 86.12 | 84.36 | 85.64 | 84.82 | 15,603,800 |
08 Jul 2022 | 86.95 | 87.30 | 84.93 | 86.08 | 85.25 | 17,673,800 |
07 Jul 2022 | 85.38 | 86.76 | 85.30 | 85.94 | 85.11 | 23,817,400 |
06 Jul 2022 | 83.76 | 85.23 | 81.01 | 83.28 | 82.48 | 33,375,700 |
05 Jul 2022 | 86.34 | 86.70 | 83.01 | 84.81 | 83.99 | 34,591,100 |
01 Jul 2022 | 86.74 | 87.88 | 84.71 | 87.55 | 86.71 | 26,327,900 |
30 Jun 2022 | 86.14 | 87.60 | 84.67 | 85.64 | 84.82 | 39,948,100 |
29 Jun 2022 | 92.98 | 93.20 | 87.76 | 88.12 | 87.27 | 25,400,900 |
28 Jun 2022 | 91.12 | 93.24 | 90.35 | 91.50 | 90.62 | 33,096,900 |
27 Jun 2022 | 87.81 | 90.04 | 87.67 | 89.03 | 88.17 | 25,478,700 |
24 Jun 2022 | 86.95 | 88.40 | 85.81 | 86.90 | 86.06 | 26,639,000 |
23 Jun 2022 | 88.66 | 89.05 | 83.52 | 85.21 | 84.39 | 35,757,200 |
22 Jun 2022 | 87.54 | 89.76 | 87.53 | 87.86 | 87.01 | 29,727,200 |
21 Jun 2022 | 88.58 | 92.53 | 88.52 | 91.48 | 90.60 | 35,951,500 |
17 Jun 2022 | 90.96 | 91.35 | 85.66 | 86.12 | 85.29 | 64,610,200 |
16 Jun 2022 | 92.41 | 93.13 | 90.28 | 91.39 | 90.51 | 35,696,700 |
15 Jun 2022 | 95.99 | 96.57 | 93.27 | 94.89 | 93.98 | 29,620,800 |
14 Jun 2022 | 97.41 | 98.67 | 95.27 | 96.10 | 95.18 | 31,264,000 |
13 Jun 2022 | 97.52 | 97.77 | 93.92 | 95.85 | 94.93 | 33,421,000 |
10 Jun 2022 | 101.94 | 103.35 | 99.79 | 100.46 | 99.49 | 30,950,500 |
09 Jun 2022 | 103.42 | 104.57 | 102.16 | 102.33 | 101.35 | 26,607,000 |
08 Jun 2022 | 103.49 | 105.57 | 102.98 | 104.59 | 103.58 | 31,613,200 |
07 Jun 2022 | 99.70 | 103.43 | 99.49 | 103.37 | 102.38 | 37,810,200 |
06 Jun 2022 | 99.18 | 99.78 | 98.67 | 98.84 | 97.89 | 20,682,100 |
03 Jun 2022 | 97.90 | 99.66 | 97.90 | 99.09 | 98.14 | 21,038,200 |
02 Jun 2022 | 97.29 | 98.10 | 96.79 | 97.67 | 96.73 | 19,089,100 |
01 Jun 2022 | 97.02 | 98.71 | 96.62 | 97.84 | 96.90 | 25,815,400 |
31 May 2022 | 98.56 | 99.78 | 95.71 | 96.00 | 95.08 | 44,888,100 |
27 May 2022 | 95.95 | 97.93 | 95.30 | 97.59 | 96.65 | 25,588,800 |
26 May 2022 | 96.60 | 97.43 | 96.20 | 96.64 | 95.71 | 24,314,800 |
25 May 2022 | 94.58 | 96.53 | 94.47 | 96.30 | 95.37 | 29,947,800 |
24 May 2022 | 92.82 | 94.79 | 92.32 | 94.40 | 93.49 | 24,293,300 |
23 May 2022 | 92.66 | 94.77 | 92.55 | 93.89 | 92.99 | 27,239,300 |
20 May 2022 | 91.93 | 93.59 | 90.40 | 91.86 | 90.98 | 28,795,000 |
19 May 2022 | 89.00 | 92.30 | 89.00 | 91.14 | 90.26 | 24,387,400 |
18 May 2022 | 92.51 | 92.92 | 89.83 | 90.65 | 89.78 | 25,451,200 |
17 May 2022 | 91.73 | 92.45 | 91.12 | 92.11 | 91.22 | 23,120,700 |
16 May 2022 | 88.98 | 91.98 | 88.97 | 90.95 | 90.07 | 26,101,200 |
13 May 2022 | 87.36 | 88.95 | 86.35 | 88.86 | 88.00 | 25,798,400 |
12 May 2022 | 85.95 | 86.38 | 83.40 | 86.30 | 85.47 | 29,491,500 |
12 May 2022 | 0.88 Dividend | |||||
11 May 2022 | 86.43 | 88.94 | 86.28 | 86.79 | 85.08 | 33,020,600 |
10 May 2022 | 85.64 | 86.89 | 83.52 | 85.02 | 83.35 | 34,483,200 |
09 May 2022 | 89.44 | 89.56 | 84.02 | 84.46 | 82.80 | 45,851,600 |
06 May 2022 | 90.98 | 91.82 | 89.35 | 91.69 | 89.89 | 29,619,300 |
05 May 2022 | 92.04 | 92.05 | 88.39 | 90.31 | 88.53 | 41,013,400 |
04 May 2022 | 89.50 | 91.88 | 88.91 | 91.70 | 89.90 | 46,188,400 |
03 May 2022 | 86.26 | 88.78 | 86.12 | 88.19 | 86.46 | 33,908,100 |
02 May 2022 | 85.01 | 87.04 | 84.63 | 86.41 | 84.71 | 36,335,200 |
29 Apr 2022 | 88.14 | 88.14 | 84.70 | 85.25 | 83.57 | 34,656,500 |
28 Apr 2022 | 84.88 | 88.14 | 84.07 | 87.20 | 85.49 | 33,683,800 |
27 Apr 2022 | 83.39 | 85.48 | 82.28 | 84.64 | 82.98 | 32,773,000 |
26 Apr 2022 | 82.73 | 84.72 | 82.18 | 82.29 | 80.67 | 28,941,500 |
25 Apr 2022 | 82.37 | 82.66 | 79.29 | 82.26 | 80.64 | 37,698,300 |
22 Apr 2022 | 86.66 | 88.12 | 85.00 | 85.13 | 83.46 | 23,591,600 |
21 Apr 2022 | 88.95 | 89.80 | 86.79 | 87.03 | 85.32 | 29,010,900 |
20 Apr 2022 | 87.97 | 88.50 | 87.30 | 87.96 | 86.23 | 20,689,400 |
19 Apr 2022 | 88.01 | 88.66 | 87.27 | 87.76 | 86.03 | 20,382,600 |
18 Apr 2022 | 88.50 | 88.89 | 87.75 | 88.55 | 86.81 | 19,032,300 |
14 Apr 2022 | 86.67 | 88.46 | 86.23 | 87.83 | 86.10 | 24,566,400 |
13 Apr 2022 | 86.61 | 87.11 | 85.19 | 86.81 | 85.10 | 19,306,800 |
12 Apr 2022 | 85.71 | 86.82 | 85.38 | 85.60 | 83.92 | 22,444,200 |
11 Apr 2022 | 85.78 | 85.93 | 83.50 | 83.85 | 82.20 | 21,800,100 |
08 Apr 2022 | 85.17 | 87.21 | 85.17 | 86.84 | 85.13 | 24,866,500 |
07 Apr 2022 | 83.83 | 85.44 | 82.71 | 85.05 | 83.38 | 26,122,000 |
06 Apr 2022 | 83.42 | 84.70 | 82.94 | 83.65 | 82.01 | 24,768,200 |
05 Apr 2022 | 83.50 | 85.07 | 82.56 | 82.73 | 81.10 | 21,753,100 |
04 Apr 2022 | 83.56 | 83.66 | 82.05 | 83.16 | 81.52 | 20,869,400 |
01 Apr 2022 | 81.99 | 84.14 | 81.99 | 83.12 | 81.49 | 18,671,100 |
31 Mar 2022 | 82.87 | 84.40 | 82.55 | 82.59 | 80.97 | 27,861,500 |
30 Mar 2022 | 83.06 | 84.01 | 82.71 | 83.78 | 82.13 | 22,079,000 |
29 Mar 2022 | 80.81 | 82.49 | 79.76 | 82.37 | 80.75 | 27,036,300 |
28 Mar 2022 | 83.17 | 83.31 | 82.02 | 82.81 | 81.18 | 21,552,400 |
25 Mar 2022 | 82.92 | 85.49 | 82.79 | 85.20 | 83.52 | 22,398,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |