Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 96.89 | 97.45 | 91.28 | 91.46 | 91.46 | 7,652,021 |
28 Jun 2022 | 94.98 | 97.07 | 93.55 | 95.22 | 95.22 | 8,903,000 |
27 Jun 2022 | 91.58 | 93.79 | 90.95 | 92.23 | 92.23 | 8,986,100 |
27 Jun 2022 | 0.7 Dividend | |||||
24 Jun 2022 | 90.00 | 92.05 | 88.36 | 90.91 | 90.21 | 12,282,000 |
23 Jun 2022 | 93.75 | 94.20 | 87.26 | 87.89 | 87.21 | 13,554,900 |
22 Jun 2022 | 92.85 | 95.05 | 91.46 | 93.06 | 92.34 | 11,284,200 |
21 Jun 2022 | 96.02 | 100.10 | 95.98 | 99.28 | 98.52 | 10,454,900 |
17 Jun 2022 | 101.49 | 102.34 | 92.81 | 93.74 | 93.02 | 24,449,700 |
16 Jun 2022 | 105.01 | 106.21 | 101.13 | 102.42 | 101.63 | 11,848,400 |
15 Jun 2022 | 111.49 | 112.06 | 107.59 | 109.33 | 108.49 | 7,681,400 |
14 Jun 2022 | 114.02 | 116.16 | 110.04 | 111.49 | 110.63 | 7,737,700 |
13 Jun 2022 | 112.45 | 114.02 | 108.37 | 111.76 | 110.90 | 9,516,900 |
10 Jun 2022 | 117.00 | 119.64 | 115.30 | 116.83 | 115.93 | 7,298,800 |
09 Jun 2022 | 120.62 | 121.78 | 118.43 | 118.56 | 117.65 | 6,643,000 |
08 Jun 2022 | 122.72 | 124.08 | 121.50 | 121.86 | 120.92 | 7,010,900 |
07 Jun 2022 | 117.18 | 122.71 | 117.13 | 122.71 | 121.77 | 8,559,000 |
06 Jun 2022 | 118.19 | 118.81 | 116.62 | 117.38 | 116.48 | 5,608,400 |
03 Jun 2022 | 115.45 | 118.42 | 115.12 | 118.12 | 117.21 | 5,384,900 |
02 Jun 2022 | 114.26 | 115.95 | 113.11 | 114.96 | 114.07 | 5,042,700 |
01 Jun 2022 | 114.36 | 117.30 | 114.18 | 115.75 | 114.86 | 7,246,600 |
31 May 2022 | 116.23 | 117.99 | 111.32 | 112.36 | 111.49 | 17,278,500 |
27 May 2022 | 112.15 | 114.60 | 111.87 | 114.60 | 113.72 | 6,788,700 |
26 May 2022 | 112.63 | 114.60 | 112.18 | 113.15 | 112.28 | 6,159,000 |
25 May 2022 | 109.95 | 111.53 | 109.55 | 111.20 | 110.34 | 6,707,000 |
24 May 2022 | 107.95 | 109.98 | 106.30 | 109.48 | 108.64 | 6,859,100 |
23 May 2022 | 106.04 | 109.43 | 105.77 | 109.02 | 108.18 | 8,646,900 |
20 May 2022 | 105.13 | 107.55 | 102.19 | 105.02 | 104.21 | 6,717,700 |
19 May 2022 | 101.83 | 106.71 | 101.83 | 104.61 | 103.80 | 6,784,100 |
18 May 2022 | 107.72 | 108.10 | 102.76 | 104.48 | 103.68 | 8,957,000 |
17 May 2022 | 107.08 | 108.30 | 105.71 | 107.02 | 106.20 | 6,577,500 |
16 May 2022 | 103.08 | 107.09 | 102.64 | 105.50 | 104.69 | 7,990,600 |
16 May 2022 | 0.46 Dividend | |||||
13 May 2022 | 100.83 | 103.81 | 100.70 | 102.91 | 101.66 | 6,549,900 |
12 May 2022 | 98.45 | 99.66 | 95.47 | 99.60 | 98.39 | 7,244,400 |
11 May 2022 | 99.71 | 102.89 | 98.80 | 99.04 | 97.84 | 6,651,600 |
10 May 2022 | 98.88 | 101.52 | 95.97 | 98.00 | 96.81 | 7,845,900 |
09 May 2022 | 105.17 | 105.50 | 96.48 | 97.20 | 96.02 | 9,750,900 |
06 May 2022 | 104.17 | 107.71 | 102.80 | 107.69 | 106.38 | 9,213,100 |
05 May 2022 | 104.59 | 106.59 | 100.53 | 102.86 | 101.61 | 10,593,000 |
04 May 2022 | 101.00 | 104.19 | 99.11 | 103.86 | 102.60 | 7,989,800 |
03 May 2022 | 96.68 | 99.53 | 96.14 | 98.93 | 97.73 | 5,748,000 |
02 May 2022 | 94.27 | 96.05 | 92.58 | 95.92 | 94.76 | 6,980,500 |
29 Apr 2022 | 97.75 | 98.81 | 94.92 | 95.52 | 94.36 | 8,777,700 |
28 Apr 2022 | 93.04 | 98.46 | 91.20 | 97.55 | 96.37 | 9,520,600 |
27 Apr 2022 | 91.72 | 93.93 | 88.77 | 93.06 | 91.93 | 6,765,800 |
26 Apr 2022 | 92.51 | 94.29 | 91.30 | 91.32 | 90.21 | 5,970,100 |
25 Apr 2022 | 93.00 | 93.42 | 88.80 | 91.66 | 90.55 | 11,913,400 |
22 Apr 2022 | 97.87 | 99.45 | 95.77 | 96.01 | 94.84 | 6,483,900 |
21 Apr 2022 | 103.12 | 103.76 | 98.31 | 98.67 | 97.47 | 6,290,600 |
20 Apr 2022 | 102.10 | 103.47 | 101.38 | 102.67 | 101.42 | 6,059,200 |
19 Apr 2022 | 102.83 | 103.58 | 101.02 | 101.56 | 100.33 | 5,331,700 |
18 Apr 2022 | 102.71 | 104.11 | 101.70 | 103.47 | 102.21 | 4,867,000 |
14 Apr 2022 | 100.19 | 102.38 | 99.84 | 101.37 | 100.14 | 6,337,800 |
13 Apr 2022 | 101.08 | 101.73 | 98.92 | 100.23 | 99.01 | 7,365,100 |
12 Apr 2022 | 100.05 | 101.88 | 99.41 | 100.00 | 98.79 | 7,412,100 |
11 Apr 2022 | 101.90 | 102.00 | 97.79 | 97.98 | 96.79 | 7,002,200 |
08 Apr 2022 | 100.69 | 103.31 | 100.53 | 103.05 | 101.80 | 6,175,200 |
07 Apr 2022 | 98.73 | 100.20 | 96.91 | 99.96 | 98.75 | 6,285,300 |
06 Apr 2022 | 99.75 | 100.17 | 96.82 | 97.54 | 96.36 | 5,680,000 |
05 Apr 2022 | 100.85 | 101.66 | 97.90 | 98.05 | 96.86 | 5,708,100 |
04 Apr 2022 | 101.41 | 101.91 | 99.62 | 100.55 | 99.33 | 4,946,500 |
01 Apr 2022 | 100.15 | 101.66 | 99.28 | 100.58 | 99.36 | 6,934,100 |
31 Mar 2022 | 100.00 | 102.45 | 99.40 | 100.00 | 98.79 | 9,777,900 |
30 Mar 2022 | 101.34 | 102.76 | 100.60 | 101.10 | 99.87 | 6,069,200 |
30 Mar 2022 | 0.3 Dividend | |||||
29 Mar 2022 | 99.99 | 100.94 | 97.84 | 100.69 | 99.17 | 10,977,600 |
28 Mar 2022 | 105.06 | 105.14 | 103.01 | 103.50 | 101.94 | 6,091,100 |
25 Mar 2022 | 104.17 | 107.52 | 103.82 | 107.50 | 105.88 | 7,833,800 |
24 Mar 2022 | 104.97 | 105.85 | 103.75 | 104.54 | 102.96 | 6,192,500 |
23 Mar 2022 | 103.22 | 105.02 | 103.19 | 104.37 | 102.80 | 7,681,500 |
22 Mar 2022 | 102.67 | 102.87 | 100.32 | 101.77 | 100.24 | 6,377,500 |
21 Mar 2022 | 101.17 | 103.97 | 100.87 | 102.76 | 101.21 | 8,107,400 |
18 Mar 2022 | 99.11 | 100.15 | 98.47 | 99.60 | 98.10 | 16,146,900 |
17 Mar 2022 | 96.65 | 99.07 | 96.51 | 98.83 | 97.34 | 8,868,300 |
16 Mar 2022 | 95.20 | 95.76 | 94.10 | 94.82 | 93.39 | 9,314,200 |
15 Mar 2022 | 92.86 | 95.82 | 92.32 | 95.05 | 93.62 | 8,863,600 |
14 Mar 2022 | 97.38 | 97.55 | 94.21 | 96.55 | 95.09 | 10,532,200 |
11 Mar 2022 | 98.83 | 101.06 | 98.16 | 98.41 | 96.93 | 7,666,500 |
10 Mar 2022 | 97.28 | 99.83 | 96.44 | 99.72 | 98.22 | 9,481,000 |
09 Mar 2022 | 95.36 | 98.72 | 92.76 | 96.21 | 94.76 | 12,656,200 |
08 Mar 2022 | 101.51 | 104.44 | 95.86 | 98.80 | 97.31 | 17,231,400 |
07 Mar 2022 | 101.49 | 103.77 | 99.12 | 101.27 | 99.74 | 13,788,800 |
04 Mar 2022 | 97.61 | 100.34 | 97.44 | 100.27 | 98.76 | 10,977,300 |
03 Mar 2022 | 97.20 | 98.19 | 95.63 | 97.41 | 95.94 | 8,704,900 |
02 Mar 2022 | 98.37 | 99.97 | 97.19 | 98.04 | 96.56 | 16,168,000 |
01 Mar 2022 | 95.85 | 98.46 | 94.80 | 96.96 | 95.50 | 14,453,500 |
28 Feb 2022 | 90.67 | 95.07 | 89.85 | 94.86 | 93.43 | 15,096,000 |
25 Feb 2022 | 88.38 | 91.52 | 87.82 | 91.27 | 89.89 | 10,563,000 |
24 Feb 2022 | 90.00 | 90.25 | 85.29 | 87.73 | 86.41 | 11,509,300 |
23 Feb 2022 | 88.00 | 89.48 | 87.35 | 88.23 | 86.90 | 7,355,000 |
22 Feb 2022 | 92.73 | 92.85 | 86.42 | 87.83 | 86.51 | 9,267,500 |
18 Feb 2022 | 89.61 | 90.64 | 88.70 | 89.63 | 88.28 | 6,574,800 |
17 Feb 2022 | 90.16 | 91.85 | 90.16 | 91.16 | 89.79 | 6,842,800 |
16 Feb 2022 | 89.77 | 91.90 | 89.64 | 90.21 | 88.85 | 6,854,400 |
15 Feb 2022 | 88.68 | 89.92 | 87.73 | 89.68 | 88.33 | 8,379,300 |
14 Feb 2022 | 92.50 | 92.72 | 90.21 | 91.55 | 90.17 | 7,274,400 |
11 Feb 2022 | 91.84 | 93.69 | 91.35 | 93.52 | 92.11 | 9,580,800 |
11 Feb 2022 | 0.46 Dividend | |||||
10 Feb 2022 | 92.24 | 94.33 | 91.29 | 91.91 | 90.07 | 7,149,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |