Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 90.88 | 95.11 | 90.88 | 95.01 | 95.01 | 507,600 |
23 June 2022 | 91.30 | 92.20 | 89.52 | 90.41 | 90.41 | 155,200 |
22 June 2022 | 90.31 | 91.86 | 89.79 | 91.45 | 91.45 | 160,200 |
21 June 2022 | 92.04 | 92.55 | 90.52 | 91.73 | 91.73 | 225,300 |
17 June 2022 | 93.29 | 93.29 | 89.98 | 90.37 | 90.37 | 368,500 |
16 June 2022 | 96.47 | 97.36 | 92.03 | 92.59 | 92.59 | 158,500 |
15 June 2022 | 99.23 | 99.94 | 97.04 | 98.07 | 98.07 | 139,800 |
14 June 2022 | 97.83 | 99.05 | 96.31 | 97.81 | 97.81 | 206,800 |
13 June 2022 | 99.10 | 99.57 | 97.43 | 98.60 | 98.60 | 163,500 |
10 June 2022 | 103.15 | 103.15 | 100.96 | 101.29 | 101.29 | 143,000 |
09 June 2022 | 105.64 | 106.45 | 104.71 | 104.76 | 104.76 | 125,100 |
08 June 2022 | 106.50 | 106.92 | 105.22 | 105.64 | 105.64 | 179,800 |
07 June 2022 | 105.99 | 107.63 | 105.45 | 107.01 | 107.01 | 146,100 |
06 June 2022 | 105.24 | 107.08 | 104.05 | 106.80 | 106.80 | 220,300 |
03 June 2022 | 104.61 | 105.52 | 103.81 | 104.20 | 104.20 | 305,800 |
02 June 2022 | 104.21 | 105.63 | 103.20 | 105.34 | 105.34 | 174,500 |
01 June 2022 | 103.70 | 104.48 | 102.30 | 103.49 | 103.49 | 279,800 |
31 May 2022 | 102.14 | 104.12 | 101.02 | 103.41 | 103.41 | 201,200 |
27 May 2022 | 101.85 | 104.17 | 101.85 | 103.20 | 103.20 | 217,100 |
26 May 2022 | 99.94 | 101.81 | 99.44 | 101.16 | 101.16 | 196,600 |
25 May 2022 | 98.44 | 100.66 | 97.94 | 99.27 | 99.27 | 204,700 |
24 May 2022 | 99.64 | 99.81 | 96.56 | 98.50 | 98.50 | 331,500 |
23 May 2022 | 101.75 | 102.75 | 100.10 | 100.28 | 100.28 | 328,700 |
20 May 2022 | 103.49 | 103.69 | 99.51 | 100.58 | 100.58 | 214,600 |
19 May 2022 | 103.72 | 104.61 | 102.12 | 102.96 | 102.96 | 194,800 |
18 May 2022 | 106.54 | 107.64 | 104.23 | 105.03 | 105.03 | 236,500 |
17 May 2022 | 108.25 | 108.75 | 107.61 | 107.85 | 107.85 | 184,700 |
16 May 2022 | 105.49 | 107.39 | 104.59 | 106.62 | 106.62 | 149,100 |
13 May 2022 | 104.40 | 106.87 | 103.92 | 106.08 | 106.08 | 172,800 |
13 May 2022 | 0.34 Dividend | |||||
12 May 2022 | 102.04 | 104.15 | 101.52 | 104.00 | 103.66 | 158,900 |
11 May 2022 | 103.20 | 104.04 | 100.56 | 101.96 | 101.63 | 301,200 |
10 May 2022 | 107.14 | 107.27 | 101.20 | 102.33 | 102.00 | 176,300 |
09 May 2022 | 104.18 | 107.32 | 104.18 | 106.32 | 105.97 | 259,700 |
06 May 2022 | 106.78 | 108.18 | 104.76 | 105.35 | 105.01 | 194,200 |
05 May 2022 | 110.07 | 110.76 | 106.17 | 107.42 | 107.07 | 181,100 |
04 May 2022 | 107.72 | 111.68 | 107.16 | 111.14 | 110.78 | 238,000 |
03 May 2022 | 102.01 | 107.04 | 101.70 | 106.81 | 106.46 | 235,100 |
02 May 2022 | 104.95 | 105.54 | 98.70 | 101.55 | 101.22 | 244,400 |
29 Apr 2022 | 105.25 | 107.40 | 103.72 | 104.69 | 104.35 | 234,200 |
28 Apr 2022 | 103.50 | 106.27 | 98.80 | 104.98 | 104.64 | 315,700 |
27 Apr 2022 | 95.86 | 97.42 | 95.09 | 96.25 | 95.94 | 168,300 |
26 Apr 2022 | 97.83 | 99.25 | 95.81 | 96.06 | 95.75 | 166,400 |
25 Apr 2022 | 99.24 | 99.35 | 96.63 | 98.95 | 98.63 | 169,400 |
22 Apr 2022 | 102.95 | 102.95 | 99.58 | 100.18 | 99.85 | 137,900 |
21 Apr 2022 | 104.32 | 104.47 | 102.33 | 103.37 | 103.03 | 161,100 |
20 Apr 2022 | 100.54 | 104.12 | 100.54 | 103.07 | 102.73 | 301,600 |
19 Apr 2022 | 98.39 | 100.19 | 97.43 | 99.84 | 99.51 | 160,400 |
18 Apr 2022 | 97.58 | 98.72 | 97.33 | 97.81 | 97.49 | 129,800 |
14 Apr 2022 | 100.04 | 100.86 | 97.77 | 97.92 | 97.60 | 171,600 |
13 Apr 2022 | 99.52 | 100.60 | 99.38 | 99.97 | 99.64 | 153,400 |
12 Apr 2022 | 99.16 | 101.11 | 99.16 | 99.37 | 99.05 | 160,800 |
11 Apr 2022 | 99.50 | 100.69 | 98.32 | 98.48 | 98.16 | 189,700 |
08 Apr 2022 | 101.01 | 102.09 | 99.51 | 99.57 | 99.24 | 189,200 |
07 Apr 2022 | 101.70 | 102.03 | 100.69 | 100.88 | 100.55 | 220,300 |
06 Apr 2022 | 100.83 | 103.93 | 100.83 | 101.71 | 101.38 | 267,700 |
05 Apr 2022 | 103.24 | 103.52 | 101.47 | 101.65 | 101.32 | 273,000 |
04 Apr 2022 | 103.58 | 103.73 | 101.29 | 103.23 | 102.89 | 167,700 |
01 Apr 2022 | 103.02 | 104.74 | 102.58 | 103.58 | 103.24 | 337,200 |
31 Mar 2022 | 100.37 | 103.12 | 100.37 | 102.66 | 102.32 | 329,700 |
30 Mar 2022 | 102.22 | 102.94 | 100.44 | 100.88 | 100.55 | 140,100 |
29 Mar 2022 | 99.51 | 102.33 | 99.51 | 101.74 | 101.41 | 163,100 |
28 Mar 2022 | 100.18 | 100.18 | 98.20 | 98.72 | 98.40 | 137,300 |
25 Mar 2022 | 100.03 | 101.16 | 99.50 | 101.00 | 100.67 | 138,100 |
24 Mar 2022 | 100.71 | 100.81 | 99.69 | 99.84 | 99.51 | 112,400 |
23 Mar 2022 | 99.50 | 101.11 | 98.78 | 100.31 | 99.98 | 147,500 |
22 Mar 2022 | 103.10 | 103.44 | 99.67 | 100.11 | 99.78 | 203,300 |
21 Mar 2022 | 101.90 | 103.15 | 101.38 | 102.32 | 101.99 | 143,300 |
18 Mar 2022 | 101.03 | 102.09 | 99.05 | 101.99 | 101.66 | 316,400 |
17 Mar 2022 | 101.56 | 102.99 | 101.07 | 102.12 | 101.79 | 210,700 |
16 Mar 2022 | 102.45 | 103.53 | 100.32 | 102.01 | 101.68 | 181,700 |
15 Mar 2022 | 102.20 | 102.50 | 100.69 | 101.76 | 101.43 | 122,000 |
14 Mar 2022 | 101.85 | 102.60 | 100.61 | 101.15 | 100.82 | 165,500 |
11 Mar 2022 | 102.47 | 103.59 | 100.75 | 100.96 | 100.63 | 187,100 |
10 Mar 2022 | 100.37 | 103.50 | 100.27 | 102.16 | 101.83 | 146,400 |
09 Mar 2022 | 103.18 | 103.18 | 101.55 | 102.02 | 101.69 | 113,600 |
08 Mar 2022 | 99.83 | 102.66 | 99.19 | 100.94 | 100.61 | 131,800 |
07 Mar 2022 | 100.75 | 100.75 | 97.83 | 98.83 | 98.51 | 135,500 |
04 Mar 2022 | 100.31 | 100.71 | 98.98 | 100.52 | 100.19 | 116,900 |
03 Mar 2022 | 102.64 | 102.85 | 100.46 | 101.38 | 101.05 | 164,600 |
02 Mar 2022 | 99.05 | 102.73 | 98.08 | 101.81 | 101.48 | 226,700 |
01 Mar 2022 | 100.36 | 100.88 | 97.13 | 98.09 | 97.77 | 171,800 |
28 Feb 2022 | 99.60 | 101.76 | 99.60 | 101.10 | 100.77 | 238,700 |
25 Feb 2022 | 98.90 | 101.83 | 98.67 | 100.62 | 100.29 | 128,400 |
24 Feb 2022 | 94.61 | 98.81 | 94.25 | 98.41 | 98.09 | 167,600 |
23 Feb 2022 | 98.27 | 98.27 | 95.97 | 96.05 | 95.74 | 95,100 |
22 Feb 2022 | 97.46 | 98.87 | 96.93 | 97.77 | 97.45 | 83,600 |
18 Feb 2022 | 98.48 | 100.43 | 98.04 | 98.17 | 97.85 | 135,700 |
17 Feb 2022 | 98.80 | 99.80 | 97.81 | 98.97 | 98.65 | 135,400 |
16 Feb 2022 | 97.88 | 100.45 | 97.21 | 99.96 | 99.63 | 125,600 |
15 Feb 2022 | 96.22 | 98.71 | 95.93 | 98.36 | 98.04 | 121,200 |
14 Feb 2022 | 94.74 | 95.94 | 94.35 | 95.41 | 95.10 | 157,400 |
14 Feb 2022 | 0.34 Dividend | |||||
11 Feb 2022 | 95.13 | 95.59 | 93.98 | 94.88 | 94.23 | 154,000 |
10 Feb 2022 | 95.53 | 97.19 | 94.04 | 95.00 | 94.35 | 168,700 |
09 Feb 2022 | 96.90 | 97.66 | 96.68 | 97.24 | 96.57 | 155,600 |
08 Feb 2022 | 95.13 | 96.47 | 95.13 | 96.12 | 95.46 | 137,500 |
07 Feb 2022 | 95.64 | 95.82 | 94.32 | 94.81 | 94.16 | 101,300 |
04 Feb 2022 | 97.34 | 97.34 | 94.71 | 95.47 | 94.82 | 147,200 |
03 Feb 2022 | 98.33 | 99.70 | 97.89 | 97.99 | 97.32 | 119,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |