Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 108.46 | 109.12 | 107.06 | 108.83 | 108.83 | 1,057,300 |
12 Aug 2022 | 109.47 | 109.79 | 108.06 | 109.60 | 109.60 | 1,004,700 |
11 Aug 2022 | 109.80 | 110.58 | 108.12 | 108.51 | 108.51 | 1,662,000 |
10 Aug 2022 | 104.22 | 108.92 | 103.77 | 107.98 | 107.98 | 1,873,900 |
09 Aug 2022 | 102.53 | 102.58 | 101.39 | 101.88 | 101.88 | 1,224,500 |
08 Aug 2022 | 103.21 | 104.89 | 102.73 | 102.88 | 102.88 | 1,019,600 |
05 Aug 2022 | 101.31 | 102.89 | 101.05 | 102.35 | 102.35 | 1,314,000 |
04 Aug 2022 | 102.75 | 102.88 | 101.47 | 102.36 | 102.36 | 1,719,700 |
03 Aug 2022 | 102.02 | 103.07 | 101.12 | 102.76 | 102.76 | 1,227,100 |
02 Aug 2022 | 101.54 | 101.58 | 99.70 | 100.16 | 100.16 | 862,200 |
01 Aug 2022 | 100.30 | 102.44 | 99.34 | 102.22 | 102.22 | 1,890,000 |
29 Jul 2022 | 100.16 | 101.67 | 100.10 | 101.00 | 101.00 | 2,344,500 |
28 Jul 2022 | 100.09 | 100.66 | 97.39 | 99.48 | 99.48 | 1,452,700 |
27 Jul 2022 | 99.62 | 100.94 | 98.42 | 100.29 | 100.29 | 2,311,100 |
26 Jul 2022 | 99.00 | 100.16 | 98.09 | 98.36 | 98.36 | 1,589,400 |
25 Jul 2022 | 100.00 | 100.81 | 98.21 | 100.02 | 100.02 | 2,002,700 |
22 Jul 2022 | 99.59 | 101.30 | 99.07 | 100.00 | 100.00 | 2,633,700 |
21 Jul 2022 | 102.01 | 103.14 | 98.30 | 100.00 | 100.00 | 6,521,400 |
20 Jul 2022 | 108.49 | 109.95 | 107.96 | 109.80 | 109.80 | 2,425,200 |
19 Jul 2022 | 106.28 | 109.08 | 106.28 | 108.82 | 108.82 | 2,000,400 |
18 Jul 2022 | 105.62 | 107.80 | 104.58 | 105.26 | 105.26 | 2,105,500 |
15 Jul 2022 | 102.11 | 104.01 | 100.60 | 104.01 | 104.01 | 2,364,500 |
14 Jul 2022 | 97.32 | 99.78 | 96.60 | 99.31 | 99.31 | 1,851,200 |
13 Jul 2022 | 97.95 | 100.33 | 96.14 | 99.66 | 99.66 | 1,746,500 |
12 Jul 2022 | 97.41 | 101.22 | 97.41 | 99.83 | 99.83 | 1,827,600 |
11 Jul 2022 | 98.95 | 100.90 | 98.87 | 99.50 | 99.50 | 1,385,900 |
08 Jul 2022 | 100.00 | 100.69 | 97.82 | 100.21 | 100.21 | 1,263,000 |
07 Jul 2022 | 99.12 | 100.49 | 98.10 | 99.68 | 99.68 | 1,214,100 |
06 Jul 2022 | 97.88 | 98.66 | 96.18 | 97.68 | 97.68 | 1,002,700 |
05 Jul 2022 | 95.06 | 97.98 | 94.45 | 97.97 | 97.97 | 1,216,900 |
01 Jul 2022 | 94.24 | 98.10 | 93.87 | 97.69 | 97.69 | 1,467,100 |
30 Jun 2022 | 92.88 | 95.85 | 91.93 | 94.58 | 94.58 | 1,671,500 |
29 Jun 2022 | 96.56 | 96.90 | 94.41 | 95.59 | 95.59 | 1,547,000 |
28 Jun 2022 | 100.11 | 101.43 | 96.89 | 97.31 | 97.31 | 1,625,300 |
27 Jun 2022 | 99.91 | 100.33 | 98.09 | 98.63 | 98.63 | 1,961,900 |
24 Jun 2022 | 95.67 | 100.05 | 95.41 | 99.17 | 99.17 | 5,446,700 |
23 Jun 2022 | 93.80 | 94.49 | 91.96 | 94.10 | 94.10 | 1,996,700 |
22 Jun 2022 | 92.98 | 94.87 | 92.62 | 94.02 | 94.02 | 1,711,400 |
21 Jun 2022 | 97.60 | 98.39 | 93.26 | 94.48 | 94.48 | 2,148,200 |
17 Jun 2022 | 90.26 | 95.13 | 90.11 | 94.42 | 94.42 | 4,807,000 |
16 Jun 2022 | 91.90 | 92.08 | 88.02 | 89.53 | 89.53 | 2,959,200 |
15 Jun 2022 | 93.68 | 96.28 | 92.55 | 94.68 | 94.68 | 3,006,900 |
14 Jun 2022 | 92.43 | 93.44 | 91.30 | 91.84 | 91.84 | 2,694,800 |
13 Jun 2022 | 94.39 | 96.58 | 91.41 | 91.86 | 91.86 | 3,527,200 |
10 Jun 2022 | 103.29 | 104.66 | 98.01 | 98.14 | 98.14 | 2,558,700 |
09 Jun 2022 | 110.07 | 110.44 | 106.11 | 106.13 | 106.13 | 1,648,100 |
08 Jun 2022 | 112.08 | 113.41 | 110.16 | 110.38 | 110.38 | 1,200,700 |
07 Jun 2022 | 110.00 | 113.51 | 109.93 | 113.20 | 113.20 | 1,067,000 |
06 Jun 2022 | 110.90 | 112.05 | 109.39 | 111.00 | 111.00 | 1,229,800 |
03 Jun 2022 | 111.33 | 112.60 | 110.25 | 110.28 | 110.28 | 1,218,000 |
02 Jun 2022 | 112.04 | 112.83 | 110.65 | 112.77 | 112.77 | 1,283,600 |
01 Jun 2022 | 113.32 | 114.32 | 109.68 | 111.20 | 111.20 | 1,377,300 |
31 May 2022 | 110.99 | 113.88 | 110.90 | 113.49 | 113.49 | 2,798,900 |
27 May 2022 | 111.10 | 112.73 | 110.80 | 112.20 | 112.20 | 1,690,500 |
26 May 2022 | 108.67 | 111.74 | 108.67 | 110.78 | 110.78 | 1,785,900 |
25 May 2022 | 103.29 | 108.68 | 103.29 | 107.67 | 107.67 | 1,958,600 |
25 May 2022 | 0.6 Dividend | |||||
24 May 2022 | 107.00 | 107.23 | 102.88 | 104.42 | 103.82 | 1,734,500 |
23 May 2022 | 106.62 | 109.21 | 106.35 | 108.11 | 107.49 | 2,034,600 |
20 May 2022 | 105.50 | 105.88 | 101.18 | 103.82 | 103.22 | 1,796,600 |
19 May 2022 | 102.93 | 105.34 | 102.73 | 104.08 | 103.48 | 2,276,600 |
18 May 2022 | 105.70 | 107.10 | 104.36 | 105.10 | 104.50 | 2,618,100 |
17 May 2022 | 106.42 | 108.67 | 105.35 | 107.95 | 107.33 | 1,804,200 |
16 May 2022 | 104.08 | 105.18 | 101.85 | 103.00 | 102.41 | 1,607,600 |
13 May 2022 | 103.08 | 106.28 | 103.08 | 104.90 | 104.30 | 1,582,500 |
12 May 2022 | 102.00 | 103.28 | 98.38 | 101.35 | 100.77 | 2,043,000 |
11 May 2022 | 105.41 | 109.22 | 104.50 | 104.63 | 104.03 | 1,278,700 |
10 May 2022 | 107.95 | 109.18 | 103.15 | 105.21 | 104.61 | 2,372,100 |
09 May 2022 | 109.14 | 110.81 | 107.06 | 107.27 | 106.65 | 1,859,100 |
06 May 2022 | 114.78 | 115.37 | 110.68 | 111.01 | 110.37 | 1,977,000 |
05 May 2022 | 118.77 | 120.30 | 114.43 | 115.44 | 114.78 | 2,439,400 |
04 May 2022 | 115.66 | 121.17 | 115.19 | 120.58 | 119.89 | 1,552,700 |
03 May 2022 | 114.15 | 117.28 | 112.58 | 115.56 | 114.90 | 1,863,900 |
02 May 2022 | 113.28 | 113.70 | 110.59 | 113.28 | 112.63 | 1,571,500 |
29 Apr 2022 | 116.76 | 118.41 | 112.12 | 112.46 | 111.81 | 1,890,400 |
28 Apr 2022 | 116.95 | 118.91 | 110.20 | 115.98 | 115.31 | 2,806,100 |
27 Apr 2022 | 107.80 | 109.33 | 105.68 | 107.01 | 106.40 | 2,157,200 |
26 Apr 2022 | 111.11 | 113.29 | 109.38 | 109.39 | 108.76 | 1,162,000 |
25 Apr 2022 | 110.99 | 112.91 | 108.82 | 112.64 | 111.99 | 1,162,000 |
22 Apr 2022 | 115.83 | 116.15 | 112.20 | 112.37 | 111.72 | 1,332,300 |
21 Apr 2022 | 119.82 | 120.94 | 116.15 | 116.53 | 115.86 | 1,245,800 |
20 Apr 2022 | 120.00 | 121.11 | 118.40 | 118.82 | 118.14 | 1,235,500 |
19 Apr 2022 | 116.70 | 119.47 | 116.50 | 118.75 | 118.07 | 1,451,600 |
18 Apr 2022 | 112.03 | 117.07 | 112.03 | 116.43 | 115.76 | 1,139,600 |
14 Apr 2022 | 113.08 | 113.59 | 112.13 | 112.18 | 111.54 | 803,000 |
13 Apr 2022 | 110.27 | 112.88 | 110.14 | 112.67 | 112.02 | 922,100 |
12 Apr 2022 | 110.81 | 114.25 | 110.79 | 111.83 | 111.19 | 1,093,200 |
11 Apr 2022 | 111.50 | 113.80 | 110.95 | 111.17 | 110.53 | 1,249,900 |
08 Apr 2022 | 109.98 | 112.86 | 109.60 | 111.57 | 110.93 | 1,000,700 |
07 Apr 2022 | 110.13 | 111.02 | 107.35 | 109.16 | 108.53 | 1,651,300 |
06 Apr 2022 | 110.13 | 112.07 | 109.76 | 110.50 | 109.87 | 1,376,900 |
05 Apr 2022 | 110.69 | 112.07 | 110.15 | 110.75 | 110.11 | 1,473,800 |
04 Apr 2022 | 110.44 | 112.30 | 108.99 | 110.82 | 110.18 | 1,560,500 |
01 Apr 2022 | 111.09 | 112.67 | 109.53 | 110.12 | 109.49 | 1,300,200 |
31 Mar 2022 | 113.52 | 114.27 | 110.18 | 110.19 | 109.56 | 1,792,200 |
30 Mar 2022 | 114.30 | 114.85 | 112.63 | 113.29 | 112.64 | 1,290,400 |
29 Mar 2022 | 113.42 | 114.82 | 112.80 | 114.30 | 113.64 | 1,312,500 |
28 Mar 2022 | 111.56 | 111.98 | 108.75 | 111.28 | 110.64 | 1,272,200 |
25 Mar 2022 | 112.59 | 113.61 | 111.87 | 113.25 | 112.60 | 1,240,600 |
24 Mar 2022 | 111.64 | 112.25 | 110.03 | 111.90 | 111.26 | 1,423,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |