Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 83.27 | 84.46 | 82.75 | 83.74 | 83.74 | 385,031 |
16 Aug 2022 | 81.50 | 86.48 | 81.47 | 84.95 | 84.95 | 3,699,700 |
15 Aug 2022 | 79.98 | 81.43 | 78.59 | 81.33 | 81.33 | 1,872,300 |
12 Aug 2022 | 81.19 | 81.31 | 79.60 | 80.30 | 80.30 | 2,130,400 |
11 Aug 2022 | 79.80 | 81.52 | 79.55 | 80.42 | 80.42 | 2,060,100 |
10 Aug 2022 | 78.53 | 79.74 | 77.97 | 78.51 | 78.51 | 2,426,800 |
09 Aug 2022 | 77.68 | 77.98 | 75.22 | 76.34 | 76.34 | 2,145,300 |
08 Aug 2022 | 77.12 | 80.49 | 76.97 | 78.54 | 78.54 | 2,551,900 |
05 Aug 2022 | 75.30 | 77.00 | 74.90 | 76.38 | 76.38 | 1,337,200 |
04 Aug 2022 | 75.90 | 77.97 | 75.79 | 76.29 | 76.29 | 2,011,100 |
03 Aug 2022 | 75.89 | 77.07 | 75.13 | 75.69 | 75.69 | 3,085,300 |
02 Aug 2022 | 76.31 | 76.45 | 74.57 | 74.61 | 74.61 | 2,367,100 |
01 Aug 2022 | 76.49 | 77.94 | 76.22 | 76.98 | 76.98 | 2,640,800 |
29 July 2022 | 76.73 | 77.61 | 74.67 | 76.99 | 76.99 | 5,035,200 |
28 July 2022 | 75.39 | 78.40 | 72.74 | 77.99 | 77.99 | 7,888,400 |
27 July 2022 | 72.62 | 74.87 | 71.63 | 74.49 | 74.49 | 2,476,300 |
26 July 2022 | 73.01 | 73.54 | 71.63 | 72.01 | 72.01 | 3,297,100 |
25 July 2022 | 77.12 | 77.28 | 75.24 | 75.84 | 75.84 | 2,214,900 |
22 July 2022 | 78.82 | 80.08 | 76.24 | 76.80 | 76.80 | 2,959,200 |
21 July 2022 | 77.79 | 78.23 | 75.98 | 78.20 | 78.20 | 2,338,500 |
20 July 2022 | 76.21 | 78.34 | 75.69 | 78.12 | 78.12 | 3,359,000 |
19 July 2022 | 73.97 | 76.49 | 73.66 | 75.97 | 75.97 | 2,743,700 |
18 July 2022 | 73.20 | 75.25 | 72.94 | 73.34 | 73.34 | 2,545,300 |
15 July 2022 | 72.47 | 72.58 | 71.13 | 72.47 | 72.47 | 2,477,200 |
14 July 2022 | 70.55 | 71.45 | 69.50 | 71.14 | 71.14 | 1,997,300 |
13 July 2022 | 68.89 | 71.75 | 68.83 | 71.29 | 71.29 | 2,207,700 |
12 July 2022 | 70.37 | 72.08 | 69.92 | 70.42 | 70.42 | 2,268,400 |
11 July 2022 | 71.21 | 71.91 | 69.70 | 69.91 | 69.91 | 1,778,900 |
08 July 2022 | 70.19 | 71.52 | 69.15 | 71.17 | 71.17 | 2,072,100 |
07 July 2022 | 68.73 | 70.98 | 68.52 | 70.89 | 70.89 | 2,355,900 |
06 July 2022 | 69.81 | 70.13 | 67.22 | 68.52 | 68.52 | 2,645,600 |
05 July 2022 | 66.11 | 69.99 | 65.90 | 69.98 | 69.98 | 3,260,600 |
01 July 2022 | 65.79 | 66.86 | 65.01 | 66.77 | 66.77 | 2,866,200 |
30 June 2022 | 65.81 | 66.25 | 64.29 | 65.19 | 65.19 | 3,485,300 |
29 June 2022 | 68.29 | 68.61 | 66.60 | 67.15 | 67.15 | 3,337,200 |
28 June 2022 | 71.72 | 72.00 | 68.67 | 68.85 | 68.85 | 2,590,700 |
27 June 2022 | 74.98 | 75.45 | 71.84 | 72.14 | 72.14 | 2,562,400 |
24 June 2022 | 72.10 | 74.74 | 71.42 | 74.69 | 74.69 | 5,060,700 |
23 June 2022 | 70.12 | 71.79 | 70.03 | 71.29 | 71.29 | 2,421,800 |
22 June 2022 | 70.32 | 71.08 | 69.52 | 69.88 | 69.88 | 2,728,900 |
21 June 2022 | 72.07 | 72.28 | 70.09 | 70.47 | 70.47 | 3,271,600 |
17 June 2022 | 68.02 | 71.42 | 68.00 | 70.51 | 70.51 | 8,384,600 |
16 June 2022 | 69.55 | 70.25 | 67.66 | 68.48 | 68.48 | 3,848,700 |
15 June 2022 | 70.84 | 72.68 | 70.38 | 71.76 | 71.76 | 3,347,800 |
14 June 2022 | 70.00 | 71.56 | 69.40 | 70.59 | 70.59 | 4,571,600 |
13 June 2022 | 70.41 | 70.91 | 68.62 | 69.45 | 69.45 | 4,405,200 |
13 June 2022 | 0.88 Dividend | |||||
10 June 2022 | 73.32 | 74.41 | 72.03 | 72.60 | 71.72 | 3,738,600 |
09 June 2022 | 76.63 | 77.41 | 74.93 | 74.93 | 74.02 | 3,137,600 |
08 June 2022 | 77.78 | 78.96 | 76.20 | 77.12 | 76.19 | 2,775,400 |
07 June 2022 | 76.67 | 78.61 | 75.60 | 78.35 | 77.40 | 3,447,100 |
06 June 2022 | 80.63 | 80.63 | 79.01 | 79.27 | 78.31 | 2,568,600 |
03 June 2022 | 80.52 | 81.62 | 80.16 | 80.39 | 79.42 | 2,296,000 |
02 June 2022 | 80.56 | 81.30 | 79.20 | 81.26 | 80.28 | 2,228,400 |
01 June 2022 | 82.63 | 82.91 | 79.62 | 80.08 | 79.11 | 3,363,800 |
31 May 2022 | 83.77 | 85.30 | 81.40 | 82.06 | 81.07 | 4,923,000 |
27 May 2022 | 82.23 | 84.86 | 82.18 | 83.99 | 82.97 | 3,316,700 |
26 May 2022 | 81.24 | 84.40 | 81.12 | 82.05 | 81.06 | 4,552,300 |
25 May 2022 | 71.01 | 80.68 | 70.83 | 80.06 | 79.09 | 10,136,600 |
24 May 2022 | 72.98 | 75.90 | 71.48 | 73.47 | 72.58 | 14,827,800 |
23 May 2022 | 72.36 | 73.14 | 69.36 | 72.59 | 71.71 | 7,655,000 |
20 May 2022 | 74.00 | 74.07 | 69.07 | 72.36 | 71.48 | 4,858,600 |
19 May 2022 | 73.99 | 76.42 | 72.36 | 73.32 | 72.43 | 5,333,300 |
18 May 2022 | 78.74 | 79.57 | 74.05 | 75.62 | 74.70 | 9,389,000 |
17 May 2022 | 86.00 | 86.82 | 81.79 | 84.50 | 83.48 | 4,333,100 |
16 May 2022 | 85.70 | 86.45 | 82.02 | 84.77 | 83.74 | 3,024,600 |
13 May 2022 | 87.08 | 88.32 | 85.09 | 86.36 | 85.31 | 3,076,300 |
12 May 2022 | 83.89 | 89.58 | 83.89 | 87.36 | 86.30 | 3,235,700 |
11 May 2022 | 88.98 | 89.97 | 83.38 | 83.79 | 82.77 | 3,045,400 |
10 May 2022 | 91.65 | 92.76 | 87.29 | 88.74 | 87.66 | 2,847,600 |
09 May 2022 | 89.82 | 92.15 | 89.62 | 91.08 | 89.98 | 2,681,500 |
06 May 2022 | 91.69 | 93.60 | 89.01 | 91.41 | 90.30 | 1,976,800 |
05 May 2022 | 96.28 | 96.28 | 91.01 | 92.21 | 91.09 | 2,258,800 |
04 May 2022 | 94.26 | 98.18 | 93.91 | 97.79 | 96.60 | 2,336,400 |
03 May 2022 | 93.39 | 95.60 | 92.56 | 94.65 | 93.50 | 2,029,400 |
02 May 2022 | 90.00 | 93.89 | 88.88 | 93.81 | 92.67 | 2,066,700 |
29 Apr 2022 | 93.05 | 93.57 | 89.63 | 89.93 | 88.84 | 2,125,700 |
28 Apr 2022 | 93.58 | 94.41 | 91.75 | 93.58 | 92.45 | 1,441,900 |
27 Apr 2022 | 93.37 | 94.80 | 91.40 | 93.03 | 91.90 | 2,296,100 |
26 Apr 2022 | 92.78 | 94.54 | 91.43 | 92.83 | 91.70 | 2,719,300 |
25 Apr 2022 | 90.55 | 93.25 | 89.30 | 93.07 | 91.94 | 1,648,700 |
22 Apr 2022 | 93.15 | 93.24 | 90.56 | 91.28 | 90.17 | 1,955,900 |
21 Apr 2022 | 95.79 | 96.75 | 93.23 | 93.64 | 92.50 | 1,643,100 |
20 Apr 2022 | 96.03 | 96.18 | 93.97 | 94.40 | 93.26 | 1,340,200 |
19 Apr 2022 | 93.31 | 96.13 | 92.78 | 95.57 | 94.41 | 1,809,200 |
18 Apr 2022 | 93.69 | 94.51 | 91.96 | 93.48 | 92.35 | 1,628,000 |
14 Apr 2022 | 95.50 | 96.77 | 93.50 | 93.84 | 92.70 | 2,019,600 |
13 Apr 2022 | 92.95 | 95.75 | 92.27 | 95.23 | 94.08 | 1,874,100 |
12 Apr 2022 | 95.77 | 97.62 | 92.95 | 93.23 | 92.10 | 3,146,800 |
11 Apr 2022 | 92.72 | 95.93 | 92.64 | 94.16 | 93.02 | 1,988,000 |
08 Apr 2022 | 89.79 | 95.91 | 89.00 | 93.36 | 92.23 | 3,967,300 |
07 Apr 2022 | 91.03 | 92.81 | 90.14 | 92.07 | 90.95 | 2,398,100 |
06 Apr 2022 | 90.99 | 91.57 | 88.51 | 91.06 | 89.96 | 2,647,800 |
05 Apr 2022 | 94.04 | 94.77 | 92.05 | 92.52 | 91.40 | 2,381,700 |
04 Apr 2022 | 91.26 | 94.59 | 90.75 | 94.34 | 93.20 | 2,633,500 |
01 Apr 2022 | 92.32 | 92.43 | 89.65 | 90.38 | 89.28 | 2,939,700 |
31 Mar 2022 | 92.89 | 93.15 | 89.56 | 90.90 | 89.80 | 5,580,800 |
30 Mar 2022 | 99.29 | 99.64 | 96.10 | 96.43 | 95.26 | 2,160,900 |
29 Mar 2022 | 98.21 | 100.93 | 97.37 | 100.75 | 99.53 | 2,565,200 |
28 Mar 2022 | 96.46 | 96.93 | 95.18 | 96.73 | 95.56 | 2,027,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |