Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 102.42 | 104.15 | 102.18 | 103.91 | 103.91 | 464,600 |
11 Aug 2022 | 101.84 | 102.62 | 101.70 | 102.01 | 102.01 | 326,800 |
10 Aug 2022 | 99.85 | 101.64 | 99.85 | 101.09 | 101.09 | 583,800 |
09 Aug 2022 | 99.20 | 99.43 | 98.03 | 98.51 | 98.51 | 906,500 |
08 Aug 2022 | 99.74 | 100.00 | 99.04 | 99.35 | 99.35 | 335,700 |
05 Aug 2022 | 98.09 | 98.98 | 97.83 | 98.97 | 98.97 | 405,300 |
04 Aug 2022 | 99.26 | 99.27 | 98.29 | 98.76 | 98.76 | 362,000 |
03 Aug 2022 | 98.19 | 99.77 | 98.04 | 99.25 | 99.25 | 475,500 |
02 Aug 2022 | 98.63 | 98.98 | 97.39 | 98.04 | 98.04 | 585,800 |
01 Aug 2022 | 99.38 | 99.81 | 98.09 | 98.84 | 98.84 | 1,994,000 |
29 Jul 2022 | 99.87 | 101.22 | 99.74 | 100.72 | 100.72 | 1,799,300 |
29 Jul 2022 | 1.085 Dividend | |||||
28 Jul 2022 | 99.34 | 99.92 | 98.35 | 99.72 | 98.64 | 526,600 |
27 Jul 2022 | 98.04 | 99.86 | 97.68 | 99.31 | 98.23 | 505,700 |
26 Jul 2022 | 97.88 | 98.65 | 97.25 | 97.64 | 96.58 | 428,800 |
25 Jul 2022 | 97.52 | 98.69 | 97.42 | 98.51 | 97.44 | 461,600 |
22 Jul 2022 | 97.57 | 98.15 | 96.40 | 97.02 | 95.96 | 437,600 |
21 Jul 2022 | 96.70 | 97.47 | 95.75 | 97.41 | 96.35 | 408,700 |
20 Jul 2022 | 96.07 | 97.03 | 95.64 | 96.92 | 95.87 | 390,900 |
19 Jul 2022 | 94.56 | 96.51 | 94.56 | 96.28 | 95.23 | 1,103,800 |
18 Jul 2022 | 93.09 | 94.90 | 93.09 | 93.41 | 92.39 | 588,000 |
15 Jul 2022 | 92.37 | 92.63 | 91.22 | 92.05 | 91.05 | 691,100 |
14 Jul 2022 | 92.76 | 92.76 | 90.44 | 91.10 | 90.11 | 793,100 |
13 Jul 2022 | 95.31 | 95.65 | 94.00 | 94.92 | 93.89 | 689,400 |
12 Jul 2022 | 95.71 | 97.17 | 95.71 | 96.18 | 95.13 | 572,200 |
11 Jul 2022 | 96.51 | 96.92 | 95.94 | 96.59 | 95.54 | 531,100 |
08 Jul 2022 | 97.68 | 98.02 | 96.57 | 97.48 | 96.42 | 465,900 |
07 Jul 2022 | 96.39 | 97.77 | 96.31 | 97.33 | 96.27 | 521,100 |
06 Jul 2022 | 94.59 | 95.69 | 93.66 | 95.42 | 94.38 | 573,500 |
05 Jul 2022 | 95.19 | 95.51 | 93.10 | 94.83 | 93.80 | 684,700 |
01 Jul 2022 | 95.80 | 97.26 | 95.24 | 96.97 | 95.91 | 397,200 |
30 Jun 2022 | 94.99 | 96.38 | 94.26 | 96.17 | 95.12 | 596,600 |
29 Jun 2022 | 97.17 | 97.17 | 95.86 | 96.35 | 95.30 | 391,100 |
28 Jun 2022 | 97.59 | 98.49 | 96.41 | 96.81 | 95.76 | 486,600 |
27 Jun 2022 | 95.94 | 96.95 | 95.46 | 96.73 | 95.68 | 400,800 |
24 Jun 2022 | 94.62 | 96.03 | 94.22 | 95.52 | 94.48 | 557,800 |
23 Jun 2022 | 96.50 | 96.74 | 93.43 | 93.85 | 92.83 | 695,200 |
22 Jun 2022 | 97.05 | 97.40 | 96.41 | 96.73 | 95.68 | 491,800 |
21 Jun 2022 | 99.10 | 99.32 | 98.22 | 98.58 | 97.51 | 491,500 |
17 Jun 2022 | 97.48 | 98.07 | 95.70 | 96.20 | 95.15 | 780,600 |
16 Jun 2022 | 98.32 | 98.87 | 97.27 | 97.67 | 96.61 | 796,500 |
15 Jun 2022 | 99.64 | 101.42 | 98.39 | 100.34 | 99.25 | 649,700 |
14 Jun 2022 | 100.39 | 100.89 | 98.46 | 99.09 | 98.01 | 541,600 |
13 Jun 2022 | 100.43 | 101.17 | 99.76 | 100.30 | 99.21 | 717,500 |
10 Jun 2022 | 104.01 | 104.29 | 102.46 | 102.84 | 101.72 | 843,800 |
09 Jun 2022 | 108.27 | 108.56 | 105.99 | 106.00 | 104.85 | 755,800 |
08 Jun 2022 | 109.82 | 109.85 | 108.16 | 108.97 | 107.78 | 513,400 |
07 Jun 2022 | 109.10 | 110.65 | 109.02 | 110.30 | 109.10 | 407,200 |
06 Jun 2022 | 110.01 | 110.67 | 109.21 | 109.75 | 108.56 | 430,900 |
03 Jun 2022 | 109.50 | 109.92 | 108.54 | 108.78 | 107.60 | 416,500 |
02 Jun 2022 | 108.51 | 110.29 | 108.07 | 110.01 | 108.81 | 533,800 |
01 Jun 2022 | 109.39 | 109.61 | 107.52 | 108.73 | 107.55 | 634,800 |
31 May 2022 | 108.28 | 109.69 | 107.32 | 108.89 | 107.71 | 946,500 |
27 May 2022 | 106.61 | 107.40 | 106.33 | 107.38 | 106.21 | 580,800 |
26 May 2022 | 104.27 | 106.48 | 103.94 | 105.78 | 104.63 | 892,600 |
25 May 2022 | 103.36 | 105.15 | 102.40 | 103.66 | 102.53 | 930,900 |
24 May 2022 | 104.48 | 104.55 | 102.30 | 104.17 | 103.04 | 916,300 |
23 May 2022 | 103.80 | 105.80 | 103.59 | 104.66 | 103.52 | 527,000 |
20 May 2022 | 102.69 | 103.68 | 100.62 | 102.05 | 100.94 | 585,700 |
19 May 2022 | 102.25 | 103.83 | 101.75 | 102.19 | 101.08 | 730,300 |
18 May 2022 | 104.79 | 104.92 | 102.71 | 102.84 | 101.72 | 588,000 |
17 May 2022 | 104.50 | 105.78 | 104.07 | 105.43 | 104.28 | 699,700 |
16 May 2022 | 102.09 | 103.71 | 101.50 | 103.39 | 102.27 | 969,400 |
13 May 2022 | 101.23 | 102.55 | 101.07 | 102.16 | 101.05 | 594,200 |
12 May 2022 | 100.43 | 100.81 | 98.87 | 100.32 | 99.23 | 716,100 |
11 May 2022 | 101.82 | 103.52 | 100.67 | 101.13 | 100.03 | 774,200 |
10 May 2022 | 102.86 | 103.57 | 100.42 | 101.14 | 100.04 | 870,100 |
09 May 2022 | 103.31 | 103.57 | 101.56 | 101.88 | 100.77 | 767,000 |
06 May 2022 | 105.10 | 105.19 | 103.65 | 104.62 | 103.48 | 727,900 |
05 May 2022 | 108.19 | 108.23 | 104.54 | 105.43 | 104.28 | 807,700 |
04 May 2022 | 107.23 | 108.68 | 106.09 | 108.55 | 107.37 | 817,300 |
03 May 2022 | 105.72 | 108.02 | 105.47 | 107.40 | 106.23 | 787,000 |
02 May 2022 | 105.85 | 106.33 | 103.54 | 105.18 | 104.04 | 810,000 |
29 Apr 2022 | 108.43 | 109.19 | 105.80 | 106.04 | 104.89 | 1,857,000 |
29 Apr 2022 | 1.039 Dividend | |||||
28 Apr 2022 | 108.02 | 109.74 | 107.38 | 109.19 | 106.97 | 1,181,500 |
27 Apr 2022 | 108.00 | 108.82 | 107.12 | 107.64 | 105.46 | 792,300 |
26 Apr 2022 | 110.12 | 111.03 | 108.33 | 108.37 | 106.17 | 1,806,600 |
25 Apr 2022 | 111.25 | 111.50 | 108.84 | 111.15 | 108.89 | 995,600 |
22 Apr 2022 | 115.17 | 115.27 | 111.84 | 112.03 | 109.76 | 796,800 |
21 Apr 2022 | 118.45 | 118.97 | 115.68 | 116.00 | 113.65 | 626,100 |
20 Apr 2022 | 116.06 | 118.48 | 115.80 | 117.41 | 115.03 | 641,200 |
19 Apr 2022 | 113.83 | 114.58 | 113.23 | 114.55 | 112.23 | 451,800 |
18 Apr 2022 | 113.15 | 114.04 | 112.95 | 113.35 | 111.05 | 403,500 |
14 Apr 2022 | 113.39 | 114.22 | 113.14 | 113.53 | 111.23 | 487,000 |
13 Apr 2022 | 112.51 | 113.47 | 111.53 | 113.34 | 111.04 | 671,100 |
12 Apr 2022 | 114.53 | 115.00 | 112.75 | 113.20 | 110.90 | 521,900 |
11 Apr 2022 | 114.98 | 115.80 | 114.19 | 114.50 | 112.18 | 671,200 |
08 Apr 2022 | 114.42 | 115.83 | 114.39 | 115.32 | 112.98 | 507,000 |
07 Apr 2022 | 116.32 | 116.45 | 113.44 | 114.38 | 112.06 | 800,200 |
06 Apr 2022 | 117.91 | 118.17 | 116.25 | 116.79 | 114.42 | 749,800 |
05 Apr 2022 | 117.76 | 119.55 | 117.46 | 118.29 | 115.89 | 713,900 |
04 Apr 2022 | 117.01 | 117.98 | 116.36 | 117.64 | 115.25 | 537,900 |
01 Apr 2022 | 118.65 | 118.79 | 116.47 | 116.99 | 114.62 | 712,900 |
31 Mar 2022 | 118.42 | 119.27 | 117.75 | 117.97 | 115.58 | 1,277,300 |
30 Mar 2022 | 119.61 | 119.88 | 118.47 | 118.73 | 116.32 | 650,800 |
29 Mar 2022 | 120.10 | 120.44 | 118.91 | 119.27 | 116.85 | 663,000 |
28 Mar 2022 | 119.25 | 119.28 | 118.12 | 119.28 | 116.86 | 520,900 |
25 Mar 2022 | 118.93 | 119.85 | 118.90 | 119.76 | 117.33 | 635,200 |
24 Mar 2022 | 118.21 | 119.22 | 117.93 | 118.79 | 116.38 | 779,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |