Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 90.28 | 90.77 | 85.15 | 85.28 | 85.28 | 1,085,810 |
28 Jun 2022 | 89.07 | 91.30 | 87.42 | 88.85 | 88.85 | 3,791,400 |
27 Jun 2022 | 85.45 | 88.10 | 85.07 | 87.20 | 87.20 | 3,796,200 |
24 Jun 2022 | 86.23 | 86.60 | 83.91 | 84.20 | 84.20 | 5,267,500 |
23 Jun 2022 | 91.63 | 92.05 | 83.16 | 84.39 | 84.39 | 6,160,600 |
22 Jun 2022 | 92.00 | 94.03 | 90.48 | 90.51 | 90.51 | 5,178,900 |
21 Jun 2022 | 93.71 | 96.70 | 93.55 | 95.98 | 95.98 | 5,764,900 |
17 Jun 2022 | 96.94 | 97.37 | 90.23 | 90.51 | 90.51 | 14,915,800 |
16 Jun 2022 | 99.37 | 101.08 | 95.94 | 96.50 | 96.50 | 6,847,800 |
15 Jun 2022 | 104.20 | 105.06 | 100.12 | 102.38 | 102.38 | 4,747,200 |
14 Jun 2022 | 104.93 | 107.71 | 102.35 | 104.13 | 104.13 | 4,522,800 |
13 Jun 2022 | 103.31 | 104.19 | 100.06 | 101.44 | 101.44 | 4,227,500 |
10 Jun 2022 | 106.91 | 107.77 | 104.84 | 106.31 | 106.31 | 3,015,000 |
09 Jun 2022 | 109.73 | 110.40 | 108.19 | 108.27 | 108.27 | 2,946,100 |
08 Jun 2022 | 109.75 | 111.28 | 108.84 | 110.25 | 110.25 | 3,611,100 |
07 Jun 2022 | 105.53 | 109.98 | 105.53 | 109.92 | 109.92 | 3,477,600 |
06 Jun 2022 | 104.88 | 106.96 | 104.71 | 106.02 | 106.02 | 3,046,000 |
03 Jun 2022 | 103.20 | 104.84 | 102.77 | 104.46 | 104.46 | 2,938,900 |
02 Jun 2022 | 102.55 | 104.05 | 101.65 | 103.00 | 103.00 | 3,031,400 |
01 Jun 2022 | 101.84 | 104.01 | 101.21 | 103.18 | 103.18 | 4,086,100 |
31 May 2022 | 102.31 | 103.67 | 100.56 | 100.81 | 100.81 | 5,541,800 |
27 May 2022 | 98.70 | 102.27 | 98.61 | 101.73 | 101.73 | 3,621,300 |
26 May 2022 | 99.89 | 100.63 | 98.48 | 98.68 | 98.68 | 3,262,700 |
25 May 2022 | 96.99 | 99.63 | 96.75 | 99.08 | 99.08 | 3,422,100 |
24 May 2022 | 94.04 | 97.05 | 93.70 | 96.77 | 96.77 | 3,076,300 |
23 May 2022 | 95.16 | 95.92 | 94.18 | 95.08 | 95.08 | 4,220,300 |
20 May 2022 | 95.43 | 95.91 | 91.48 | 93.79 | 93.79 | 3,838,800 |
20 May 2022 | 0.97 Dividend | |||||
19 May 2022 | 93.20 | 96.41 | 92.55 | 95.33 | 94.36 | 4,660,600 |
18 May 2022 | 98.20 | 98.58 | 94.31 | 95.52 | 94.55 | 4,002,600 |
17 May 2022 | 98.36 | 98.66 | 96.43 | 97.72 | 96.73 | 3,747,200 |
16 May 2022 | 94.72 | 97.98 | 94.72 | 97.08 | 96.09 | 4,561,900 |
13 May 2022 | 92.69 | 94.89 | 92.69 | 94.60 | 93.64 | 3,329,000 |
12 May 2022 | 91.42 | 91.68 | 88.75 | 91.19 | 90.26 | 3,910,600 |
11 May 2022 | 91.36 | 92.98 | 90.10 | 91.20 | 90.27 | 2,981,700 |
10 May 2022 | 90.41 | 92.54 | 87.83 | 89.57 | 88.66 | 4,186,100 |
09 May 2022 | 94.27 | 94.70 | 89.16 | 89.48 | 88.57 | 5,173,000 |
06 May 2022 | 95.93 | 96.54 | 93.09 | 96.36 | 95.38 | 4,093,600 |
05 May 2022 | 96.61 | 96.76 | 92.46 | 94.52 | 93.56 | 5,448,500 |
04 May 2022 | 91.74 | 96.45 | 90.95 | 96.17 | 95.19 | 5,874,800 |
03 May 2022 | 89.39 | 91.25 | 89.37 | 90.79 | 89.87 | 4,292,000 |
02 May 2022 | 86.68 | 89.46 | 86.09 | 89.18 | 88.27 | 4,280,400 |
29 Apr 2022 | 88.63 | 90.33 | 86.47 | 86.76 | 85.88 | 6,279,900 |
28 Apr 2022 | 83.64 | 87.76 | 83.05 | 87.21 | 86.32 | 4,228,700 |
27 Apr 2022 | 81.89 | 84.12 | 80.68 | 83.01 | 82.17 | 4,482,600 |
26 Apr 2022 | 81.42 | 83.44 | 81.05 | 81.88 | 81.05 | 4,847,000 |
25 Apr 2022 | 81.28 | 82.01 | 78.09 | 81.02 | 80.20 | 5,577,500 |
22 Apr 2022 | 85.99 | 86.72 | 83.50 | 83.62 | 82.77 | 3,458,600 |
21 Apr 2022 | 89.76 | 90.51 | 85.54 | 85.95 | 85.08 | 4,574,000 |
20 Apr 2022 | 89.77 | 90.64 | 88.53 | 88.87 | 87.97 | 2,816,600 |
19 Apr 2022 | 86.96 | 90.51 | 86.79 | 89.55 | 88.64 | 5,120,900 |
18 Apr 2022 | 83.68 | 87.18 | 82.61 | 87.16 | 86.27 | 3,679,600 |
14 Apr 2022 | 83.32 | 84.09 | 82.79 | 82.85 | 82.01 | 3,014,900 |
13 Apr 2022 | 82.43 | 83.39 | 81.64 | 83.14 | 82.29 | 2,659,600 |
12 Apr 2022 | 83.50 | 84.73 | 81.71 | 81.97 | 81.14 | 2,943,900 |
11 Apr 2022 | 83.59 | 84.20 | 82.17 | 82.49 | 81.65 | 3,973,800 |
08 Apr 2022 | 83.67 | 84.93 | 83.15 | 84.25 | 83.39 | 4,686,200 |
07 Apr 2022 | 86.16 | 86.65 | 80.17 | 83.08 | 82.23 | 7,514,600 |
06 Apr 2022 | 86.55 | 86.99 | 85.22 | 85.68 | 84.81 | 2,563,300 |
05 Apr 2022 | 86.98 | 88.16 | 85.89 | 85.91 | 85.04 | 3,003,100 |
04 Apr 2022 | 86.68 | 87.00 | 85.54 | 86.67 | 85.79 | 2,410,900 |
01 Apr 2022 | 86.43 | 87.49 | 84.53 | 85.96 | 85.09 | 3,204,400 |
31 Mar 2022 | 87.00 | 88.72 | 86.31 | 86.39 | 85.51 | 4,830,800 |
30 Mar 2022 | 84.64 | 87.50 | 84.64 | 87.44 | 86.55 | 4,512,500 |
29 Mar 2022 | 81.00 | 83.55 | 80.61 | 83.47 | 82.62 | 3,546,000 |
28 Mar 2022 | 82.50 | 83.22 | 81.45 | 82.29 | 81.45 | 4,214,600 |
25 Mar 2022 | 80.79 | 83.85 | 80.58 | 83.85 | 83.00 | 4,290,900 |
24 Mar 2022 | 80.63 | 81.33 | 79.80 | 81.12 | 80.29 | 3,946,900 |
23 Mar 2022 | 80.50 | 80.98 | 79.86 | 80.27 | 79.45 | 3,446,700 |
22 Mar 2022 | 80.20 | 80.58 | 78.31 | 79.79 | 78.98 | 3,541,700 |
21 Mar 2022 | 80.00 | 81.40 | 79.78 | 80.63 | 79.81 | 4,278,900 |
18 Mar 2022 | 77.74 | 78.84 | 76.50 | 78.76 | 77.96 | 8,269,500 |
17 Mar 2022 | 77.27 | 77.98 | 76.08 | 77.55 | 76.76 | 4,840,500 |
16 Mar 2022 | 75.75 | 76.84 | 75.46 | 76.50 | 75.72 | 4,031,800 |
15 Mar 2022 | 76.91 | 77.58 | 73.85 | 75.34 | 74.57 | 5,925,300 |
14 Mar 2022 | 80.04 | 80.97 | 77.25 | 78.27 | 77.47 | 5,807,200 |
11 Mar 2022 | 80.56 | 82.10 | 79.80 | 80.77 | 79.95 | 7,198,200 |
10 Mar 2022 | 80.20 | 81.33 | 78.29 | 81.21 | 80.38 | 10,788,600 |
09 Mar 2022 | 79.50 | 80.35 | 78.12 | 79.35 | 78.54 | 14,161,400 |
08 Mar 2022 | 84.56 | 88.30 | 83.79 | 84.31 | 83.45 | 16,579,800 |
07 Mar 2022 | 85.22 | 85.96 | 82.37 | 82.60 | 81.76 | 6,183,500 |
04 Mar 2022 | 82.46 | 84.49 | 82.30 | 84.30 | 83.44 | 4,030,100 |
03 Mar 2022 | 84.00 | 85.39 | 82.41 | 83.00 | 82.16 | 3,894,300 |
02 Mar 2022 | 83.04 | 85.16 | 82.60 | 84.31 | 83.45 | 3,644,200 |
01 Mar 2022 | 85.08 | 86.21 | 81.09 | 82.17 | 81.33 | 5,324,500 |
28 Feb 2022 | 83.51 | 84.74 | 82.94 | 84.24 | 83.38 | 4,639,400 |
25 Feb 2022 | 84.03 | 85.40 | 83.59 | 84.69 | 83.83 | 2,999,700 |
24 Feb 2022 | 85.00 | 85.04 | 81.68 | 83.48 | 82.63 | 3,775,000 |
23 Feb 2022 | 84.85 | 84.89 | 83.37 | 83.98 | 83.13 | 3,261,800 |
22 Feb 2022 | 86.94 | 87.33 | 83.02 | 84.10 | 83.24 | 3,562,000 |
18 Feb 2022 | 85.19 | 86.68 | 84.55 | 85.07 | 84.20 | 2,488,000 |
18 Feb 2022 | 0.92 Dividend | |||||
17 Feb 2022 | 87.96 | 88.48 | 86.57 | 87.04 | 85.24 | 2,670,700 |
16 Feb 2022 | 89.54 | 90.73 | 87.75 | 88.30 | 86.48 | 3,426,300 |
15 Feb 2022 | 88.65 | 89.56 | 87.75 | 88.42 | 86.60 | 3,397,400 |
14 Feb 2022 | 92.44 | 92.52 | 89.35 | 90.52 | 88.65 | 3,951,800 |
11 Feb 2022 | 90.00 | 93.55 | 89.88 | 93.20 | 91.28 | 4,821,300 |
10 Feb 2022 | 89.00 | 91.20 | 88.87 | 89.46 | 87.61 | 2,660,100 |
09 Feb 2022 | 89.01 | 90.10 | 88.80 | 89.45 | 87.60 | 2,605,900 |
08 Feb 2022 | 89.45 | 90.24 | 87.86 | 88.82 | 86.99 | 3,048,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |