Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 78.43 | 79.24 | 77.34 | 78.17 | 78.17 | 251,106 |
30 Jun 2022 | 77.03 | 78.71 | 76.47 | 78.18 | 78.18 | 1,027,300 |
29 Jun 2022 | 77.66 | 78.10 | 76.42 | 78.03 | 78.03 | 765,800 |
28 Jun 2022 | 79.53 | 80.47 | 77.77 | 77.90 | 77.90 | 788,400 |
27 Jun 2022 | 80.10 | 80.70 | 78.75 | 79.55 | 79.55 | 853,200 |
24 Jun 2022 | 77.61 | 79.63 | 77.50 | 79.61 | 79.61 | 2,671,000 |
23 Jun 2022 | 75.32 | 77.06 | 74.38 | 76.83 | 76.83 | 2,347,900 |
22 Jun 2022 | 74.06 | 76.05 | 73.94 | 75.52 | 75.52 | 1,195,700 |
21 Jun 2022 | 73.78 | 75.32 | 73.09 | 74.81 | 74.81 | 1,299,900 |
17 Jun 2022 | 73.22 | 74.47 | 72.89 | 72.91 | 72.91 | 1,494,500 |
16 Jun 2022 | 74.40 | 74.80 | 72.08 | 73.07 | 73.07 | 1,438,200 |
15 Jun 2022 | 77.36 | 77.89 | 75.49 | 76.45 | 76.45 | 815,100 |
14 Jun 2022 | 76.85 | 77.28 | 75.10 | 76.50 | 76.50 | 1,082,100 |
13 Jun 2022 | 78.17 | 79.06 | 76.53 | 76.96 | 76.96 | 938,900 |
10 Jun 2022 | 80.70 | 81.07 | 79.26 | 80.14 | 80.14 | 912,700 |
09 Jun 2022 | 84.28 | 84.67 | 82.70 | 82.72 | 82.72 | 614,200 |
08 Jun 2022 | 85.11 | 85.90 | 84.40 | 84.63 | 84.63 | 496,600 |
07 Jun 2022 | 84.72 | 86.18 | 84.44 | 86.01 | 86.01 | 578,900 |
06 Jun 2022 | 86.11 | 87.23 | 85.55 | 85.67 | 85.67 | 719,000 |
03 Jun 2022 | 85.39 | 85.83 | 84.70 | 85.48 | 85.48 | 671,400 |
02 Jun 2022 | 84.40 | 86.57 | 83.84 | 86.51 | 86.51 | 702,700 |
01 Jun 2022 | 84.95 | 85.60 | 83.06 | 83.75 | 83.75 | 800,500 |
31 May 2022 | 84.93 | 85.91 | 83.31 | 84.25 | 84.25 | 1,704,800 |
27 May 2022 | 84.97 | 85.95 | 84.78 | 85.91 | 85.91 | 921,000 |
26 May 2022 | 82.45 | 84.19 | 82.45 | 83.93 | 83.93 | 870,900 |
25 May 2022 | 80.81 | 81.33 | 78.92 | 81.03 | 81.03 | 2,503,300 |
25 May 2022 | 0.3 Dividend | |||||
24 May 2022 | 80.97 | 82.54 | 79.28 | 81.95 | 81.65 | 1,006,600 |
23 May 2022 | 82.48 | 82.95 | 80.86 | 81.24 | 80.94 | 816,700 |
20 May 2022 | 82.48 | 82.76 | 79.62 | 81.69 | 81.39 | 856,200 |
19 May 2022 | 80.09 | 82.69 | 79.62 | 81.95 | 81.65 | 1,055,200 |
18 May 2022 | 82.52 | 83.26 | 80.65 | 80.96 | 80.66 | 849,500 |
17 May 2022 | 83.47 | 84.20 | 82.69 | 84.04 | 83.73 | 688,400 |
16 May 2022 | 82.35 | 83.37 | 81.18 | 81.80 | 81.50 | 1,079,200 |
13 May 2022 | 83.67 | 85.08 | 82.65 | 83.91 | 83.60 | 911,800 |
12 May 2022 | 80.16 | 82.85 | 80.00 | 82.79 | 82.49 | 1,024,500 |
11 May 2022 | 82.38 | 82.91 | 80.72 | 80.89 | 80.59 | 981,100 |
10 May 2022 | 85.94 | 86.50 | 82.11 | 82.63 | 82.33 | 1,619,500 |
09 May 2022 | 83.98 | 86.32 | 83.44 | 84.98 | 84.67 | 1,400,600 |
06 May 2022 | 85.47 | 85.86 | 82.90 | 85.21 | 84.90 | 1,153,100 |
05 May 2022 | 89.26 | 89.87 | 85.44 | 86.28 | 85.96 | 1,555,700 |
04 May 2022 | 85.63 | 90.58 | 85.00 | 90.30 | 89.97 | 2,218,500 |
03 May 2022 | 81.65 | 82.95 | 80.67 | 82.37 | 82.07 | 1,695,300 |
02 May 2022 | 80.29 | 82.38 | 80.00 | 81.83 | 81.53 | 1,273,000 |
29 Apr 2022 | 83.03 | 83.99 | 80.30 | 80.50 | 80.21 | 1,056,100 |
28 Apr 2022 | 82.09 | 83.68 | 80.74 | 83.41 | 83.10 | 1,090,700 |
27 Apr 2022 | 80.88 | 83.34 | 80.87 | 82.11 | 81.81 | 1,550,400 |
26 Apr 2022 | 83.05 | 83.96 | 80.80 | 80.81 | 80.51 | 1,151,600 |
25 Apr 2022 | 84.41 | 84.41 | 82.10 | 84.05 | 83.74 | 932,500 |
22 Apr 2022 | 85.78 | 86.87 | 84.51 | 84.67 | 84.36 | 1,087,700 |
21 Apr 2022 | 87.73 | 87.94 | 85.59 | 86.48 | 86.16 | 1,089,300 |
20 Apr 2022 | 86.34 | 87.48 | 85.97 | 86.80 | 86.48 | 905,200 |
19 Apr 2022 | 82.97 | 86.04 | 82.95 | 85.34 | 85.03 | 1,123,400 |
18 Apr 2022 | 83.45 | 84.32 | 82.23 | 82.65 | 82.35 | 1,337,300 |
14 Apr 2022 | 86.92 | 87.75 | 84.05 | 84.14 | 83.83 | 3,518,600 |
13 Apr 2022 | 84.57 | 86.67 | 84.37 | 86.54 | 86.22 | 1,061,500 |
12 Apr 2022 | 86.08 | 86.98 | 84.53 | 84.85 | 84.54 | 1,172,900 |
11 Apr 2022 | 86.53 | 86.94 | 85.51 | 85.73 | 85.42 | 1,076,700 |
08 Apr 2022 | 86.94 | 88.79 | 86.46 | 86.67 | 86.35 | 1,363,500 |
07 Apr 2022 | 86.39 | 87.22 | 85.13 | 86.72 | 86.40 | 1,153,100 |
06 Apr 2022 | 85.47 | 86.72 | 84.18 | 86.71 | 86.39 | 1,271,300 |
05 Apr 2022 | 87.19 | 88.16 | 86.44 | 86.89 | 86.57 | 1,346,100 |
04 Apr 2022 | 86.08 | 87.26 | 85.67 | 86.76 | 86.44 | 850,700 |
01 Apr 2022 | 86.43 | 86.73 | 85.04 | 86.23 | 85.91 | 913,200 |
31 Mar 2022 | 87.74 | 88.04 | 85.20 | 85.26 | 84.95 | 1,415,500 |
30 Mar 2022 | 88.81 | 89.35 | 87.72 | 88.10 | 87.78 | 720,500 |
29 Mar 2022 | 89.11 | 90.28 | 87.96 | 89.27 | 88.94 | 1,023,000 |
28 Mar 2022 | 86.14 | 86.88 | 85.35 | 86.85 | 86.53 | 860,000 |
25 Mar 2022 | 86.67 | 87.15 | 85.94 | 86.69 | 86.37 | 811,200 |
24 Mar 2022 | 86.74 | 87.22 | 85.77 | 86.34 | 86.02 | 1,075,600 |
23 Mar 2022 | 87.95 | 88.31 | 86.47 | 86.54 | 86.22 | 1,819,800 |
22 Mar 2022 | 88.60 | 89.31 | 87.70 | 88.69 | 88.37 | 1,678,300 |
21 Mar 2022 | 87.71 | 88.65 | 86.69 | 87.66 | 87.34 | 1,643,700 |
18 Mar 2022 | 88.49 | 88.92 | 86.80 | 88.07 | 87.75 | 4,329,800 |
17 Mar 2022 | 86.30 | 88.52 | 86.13 | 88.10 | 87.78 | 1,648,100 |
16 Mar 2022 | 86.11 | 88.66 | 85.07 | 87.10 | 86.78 | 1,568,100 |
15 Mar 2022 | 84.49 | 85.98 | 83.99 | 85.51 | 85.20 | 1,094,300 |
14 Mar 2022 | 85.03 | 86.37 | 83.60 | 83.99 | 83.68 | 1,173,600 |
11 Mar 2022 | 84.84 | 85.94 | 83.53 | 83.62 | 83.31 | 1,389,800 |
10 Mar 2022 | 84.31 | 84.31 | 82.45 | 83.23 | 82.93 | 1,759,100 |
09 Mar 2022 | 83.96 | 86.42 | 83.91 | 85.59 | 85.28 | 1,317,500 |
08 Mar 2022 | 83.91 | 84.77 | 82.03 | 82.37 | 82.07 | 1,594,200 |
07 Mar 2022 | 85.67 | 85.83 | 82.53 | 83.38 | 83.07 | 1,360,200 |
04 Mar 2022 | 86.78 | 87.59 | 84.88 | 85.25 | 84.94 | 1,756,300 |
03 Mar 2022 | 89.02 | 89.30 | 86.80 | 88.92 | 88.59 | 1,313,400 |
02 Mar 2022 | 87.44 | 88.51 | 86.43 | 88.13 | 87.81 | 1,305,600 |
01 Mar 2022 | 88.96 | 89.50 | 86.03 | 86.76 | 86.44 | 1,197,900 |
28 Feb 2022 | 89.06 | 89.99 | 87.70 | 88.95 | 88.62 | 2,033,200 |
25 Feb 2022 | 88.00 | 91.03 | 86.72 | 90.93 | 90.60 | 1,535,500 |
24 Feb 2022 | 86.04 | 87.93 | 84.74 | 87.70 | 87.38 | 3,113,500 |
23 Feb 2022 | 90.44 | 90.94 | 87.83 | 88.15 | 87.83 | 1,120,800 |
22 Feb 2022 | 90.04 | 91.36 | 89.47 | 90.01 | 89.68 | 1,686,000 |
18 Feb 2022 | 89.81 | 91.03 | 89.46 | 90.66 | 90.33 | 1,361,500 |
17 Feb 2022 | 89.99 | 90.97 | 89.50 | 89.81 | 89.48 | 939,100 |
16 Feb 2022 | 90.18 | 91.00 | 88.90 | 90.67 | 90.34 | 778,700 |
16 Feb 2022 | 0.3 Dividend | |||||
15 Feb 2022 | 91.05 | 91.99 | 90.54 | 91.03 | 90.40 | 1,173,600 |
14 Feb 2022 | 89.97 | 91.34 | 88.16 | 89.26 | 88.64 | 1,469,400 |
11 Feb 2022 | 91.69 | 92.63 | 88.12 | 89.24 | 88.62 | 1,364,400 |
10 Feb 2022 | 93.00 | 95.40 | 91.30 | 91.84 | 91.20 | 1,505,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |