Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 82.75 | 84.37 | 82.27 | 83.30 | 83.30 | 2,834,100 |
18 May 2022 | 86.04 | 86.28 | 83.21 | 83.56 | 83.56 | 3,346,400 |
17 May 2022 | 86.29 | 87.27 | 85.77 | 86.39 | 86.39 | 4,136,200 |
16 May 2022 | 83.57 | 85.03 | 82.85 | 84.45 | 84.45 | 3,454,800 |
13 May 2022 | 83.20 | 84.35 | 82.52 | 83.68 | 83.68 | 3,580,400 |
12 May 2022 | 82.42 | 83.06 | 81.01 | 82.75 | 82.75 | 3,683,000 |
12 May 2022 | 0.515 Dividend | |||||
11 May 2022 | 83.96 | 85.33 | 82.96 | 83.13 | 82.61 | 3,788,900 |
10 May 2022 | 85.16 | 85.56 | 83.12 | 83.61 | 83.09 | 3,286,500 |
09 May 2022 | 86.56 | 86.75 | 83.93 | 84.41 | 83.89 | 4,179,300 |
06 May 2022 | 88.89 | 88.89 | 86.69 | 88.01 | 87.46 | 3,262,300 |
05 May 2022 | 91.26 | 91.83 | 88.20 | 89.23 | 88.68 | 2,973,100 |
04 May 2022 | 85.76 | 91.74 | 83.42 | 91.34 | 90.77 | 5,737,200 |
03 May 2022 | 89.83 | 91.05 | 88.90 | 90.48 | 89.92 | 3,330,500 |
02 May 2022 | 89.77 | 91.45 | 88.40 | 90.43 | 89.87 | 3,409,900 |
29 Apr 2022 | 91.99 | 92.53 | 89.99 | 90.18 | 89.62 | 2,975,000 |
28 Apr 2022 | 91.28 | 92.56 | 90.15 | 92.31 | 91.74 | 2,320,500 |
27 Apr 2022 | 89.84 | 91.50 | 89.53 | 90.61 | 90.05 | 1,992,000 |
26 Apr 2022 | 91.60 | 92.43 | 89.65 | 89.67 | 89.11 | 2,508,900 |
25 Apr 2022 | 92.91 | 93.00 | 89.60 | 92.21 | 91.64 | 2,635,500 |
22 Apr 2022 | 96.04 | 96.33 | 93.47 | 93.60 | 93.02 | 2,565,500 |
21 Apr 2022 | 97.98 | 99.03 | 96.46 | 96.71 | 96.11 | 2,217,600 |
20 Apr 2022 | 96.52 | 97.57 | 96.51 | 97.14 | 96.54 | 2,055,400 |
19 Apr 2022 | 94.64 | 95.88 | 94.17 | 95.69 | 95.10 | 2,314,800 |
18 Apr 2022 | 92.63 | 94.53 | 92.63 | 93.97 | 93.39 | 2,051,900 |
14 Apr 2022 | 93.59 | 93.96 | 92.66 | 92.86 | 92.28 | 5,320,000 |
13 Apr 2022 | 92.86 | 93.71 | 92.46 | 93.31 | 92.73 | 2,020,200 |
12 Apr 2022 | 93.59 | 94.44 | 92.40 | 92.82 | 92.24 | 2,193,300 |
11 Apr 2022 | 94.65 | 94.92 | 92.96 | 93.18 | 92.60 | 2,798,200 |
08 Apr 2022 | 96.13 | 96.22 | 94.05 | 94.57 | 93.98 | 3,660,300 |
07 Apr 2022 | 95.56 | 96.19 | 94.84 | 95.89 | 95.30 | 2,853,100 |
06 Apr 2022 | 95.40 | 96.76 | 94.84 | 96.18 | 95.58 | 2,839,200 |
05 Apr 2022 | 98.21 | 98.59 | 96.14 | 96.56 | 95.96 | 2,741,900 |
04 Apr 2022 | 98.08 | 98.70 | 97.15 | 98.30 | 97.69 | 2,633,400 |
01 Apr 2022 | 99.08 | 99.38 | 97.71 | 98.42 | 97.81 | 2,413,900 |
31 Mar 2022 | 98.79 | 100.00 | 98.00 | 98.05 | 97.44 | 2,786,700 |
30 Mar 2022 | 98.69 | 99.95 | 98.59 | 98.98 | 98.37 | 1,596,100 |
29 Mar 2022 | 98.74 | 99.35 | 96.55 | 99.06 | 98.45 | 2,913,400 |
28 Mar 2022 | 97.62 | 98.24 | 96.83 | 98.22 | 97.61 | 2,184,300 |
25 Mar 2022 | 97.76 | 98.58 | 97.47 | 98.51 | 97.90 | 2,136,000 |
24 Mar 2022 | 98.45 | 98.70 | 97.42 | 97.77 | 97.16 | 2,122,800 |
23 Mar 2022 | 97.66 | 98.18 | 97.17 | 97.29 | 96.69 | 2,299,600 |
22 Mar 2022 | 98.65 | 98.98 | 97.21 | 98.02 | 97.41 | 3,266,600 |
21 Mar 2022 | 97.84 | 98.92 | 97.29 | 98.20 | 97.59 | 3,708,100 |
18 Mar 2022 | 95.35 | 97.28 | 93.87 | 97.00 | 96.40 | 16,105,100 |
17 Mar 2022 | 93.47 | 95.61 | 93.11 | 95.49 | 94.90 | 3,643,300 |
16 Mar 2022 | 93.11 | 94.53 | 91.55 | 93.76 | 93.18 | 4,378,800 |
15 Mar 2022 | 92.86 | 93.05 | 91.06 | 92.65 | 92.08 | 3,984,100 |
14 Mar 2022 | 93.56 | 94.13 | 91.28 | 92.32 | 91.75 | 3,629,000 |
11 Mar 2022 | 95.39 | 96.46 | 92.86 | 93.00 | 92.42 | 3,239,600 |
10 Mar 2022 | 94.12 | 95.00 | 93.61 | 94.74 | 94.15 | 3,302,200 |
09 Mar 2022 | 97.37 | 97.39 | 94.11 | 94.39 | 93.81 | 4,150,400 |
08 Mar 2022 | 92.19 | 96.90 | 92.14 | 93.70 | 93.12 | 4,872,400 |
07 Mar 2022 | 91.73 | 93.50 | 90.88 | 91.64 | 91.07 | 3,546,900 |
04 Mar 2022 | 91.64 | 92.13 | 90.80 | 91.58 | 91.01 | 3,063,600 |
03 Mar 2022 | 93.98 | 94.28 | 92.21 | 93.22 | 92.64 | 2,510,000 |
02 Mar 2022 | 90.12 | 93.77 | 90.09 | 93.23 | 92.65 | 3,281,400 |
01 Mar 2022 | 92.88 | 93.33 | 89.05 | 89.51 | 88.96 | 3,558,100 |
28 Feb 2022 | 91.77 | 93.51 | 91.45 | 92.92 | 92.34 | 3,874,100 |
25 Feb 2022 | 90.07 | 93.25 | 90.07 | 92.82 | 92.24 | 2,864,900 |
24 Feb 2022 | 89.39 | 90.39 | 87.95 | 90.00 | 89.44 | 4,244,300 |
23 Feb 2022 | 93.07 | 93.10 | 90.61 | 90.91 | 90.35 | 2,687,100 |
22 Feb 2022 | 92.44 | 93.47 | 91.84 | 92.74 | 92.17 | 2,891,700 |
18 Feb 2022 | 93.10 | 93.96 | 92.28 | 92.77 | 92.20 | 2,413,300 |
17 Feb 2022 | 95.08 | 95.34 | 92.78 | 93.19 | 92.61 | 2,689,800 |
16 Feb 2022 | 94.69 | 96.24 | 94.64 | 95.87 | 95.28 | 3,059,800 |
15 Feb 2022 | 94.85 | 95.61 | 94.31 | 94.88 | 94.29 | 3,251,900 |
14 Feb 2022 | 95.07 | 95.07 | 92.95 | 93.97 | 93.39 | 2,698,400 |
11 Feb 2022 | 97.05 | 97.91 | 94.21 | 94.74 | 94.15 | 3,620,200 |
10 Feb 2022 | 96.99 | 98.84 | 96.49 | 96.87 | 96.27 | 4,274,400 |
10 Feb 2022 | 0.515 Dividend | |||||
09 Feb 2022 | 98.10 | 98.63 | 97.64 | 98.42 | 97.30 | 3,700,500 |
08 Feb 2022 | 96.12 | 97.67 | 95.72 | 97.12 | 96.01 | 4,809,400 |
07 Feb 2022 | 95.69 | 96.36 | 94.56 | 95.73 | 94.64 | 4,505,600 |
04 Feb 2022 | 96.57 | 97.13 | 94.10 | 95.38 | 94.29 | 4,979,300 |
03 Feb 2022 | 96.42 | 98.48 | 96.28 | 96.59 | 95.49 | 3,306,500 |
02 Feb 2022 | 94.26 | 97.76 | 94.25 | 97.56 | 96.45 | 4,920,800 |
01 Feb 2022 | 91.95 | 92.56 | 91.10 | 92.48 | 91.43 | 4,371,700 |
31 Jan 2022 | 90.70 | 92.09 | 89.85 | 91.95 | 90.90 | 3,710,300 |
28 Jan 2022 | 90.13 | 90.77 | 88.65 | 90.71 | 89.68 | 2,937,100 |
27 Jan 2022 | 91.43 | 92.74 | 89.94 | 90.63 | 89.60 | 2,470,700 |
26 Jan 2022 | 92.37 | 92.86 | 89.93 | 90.58 | 89.55 | 4,230,000 |
25 Jan 2022 | 91.41 | 92.05 | 89.81 | 91.21 | 90.17 | 3,723,000 |
24 Jan 2022 | 92.01 | 93.42 | 89.66 | 93.04 | 91.98 | 4,210,100 |
21 Jan 2022 | 93.84 | 94.71 | 92.67 | 93.20 | 92.14 | 3,253,500 |
20 Jan 2022 | 95.20 | 96.30 | 93.45 | 93.65 | 92.58 | 2,417,700 |
19 Jan 2022 | 96.56 | 96.94 | 94.84 | 94.92 | 93.84 | 2,145,000 |
18 Jan 2022 | 96.77 | 97.14 | 95.65 | 96.37 | 95.27 | 2,777,100 |
14 Jan 2022 | 96.40 | 97.58 | 95.69 | 97.47 | 96.36 | 2,624,400 |
13 Jan 2022 | 97.21 | 98.30 | 96.93 | 97.28 | 96.17 | 2,131,900 |
12 Jan 2022 | 97.29 | 97.73 | 96.26 | 96.92 | 95.82 | 2,191,200 |
11 Jan 2022 | 95.75 | 96.59 | 94.64 | 96.38 | 95.28 | 2,144,300 |
10 Jan 2022 | 95.21 | 95.61 | 94.19 | 95.30 | 94.21 | 2,840,000 |
07 Jan 2022 | 96.55 | 96.97 | 95.61 | 95.69 | 94.60 | 2,863,600 |
06 Jan 2022 | 95.91 | 96.89 | 95.27 | 96.23 | 95.13 | 2,477,000 |
05 Jan 2022 | 97.06 | 97.99 | 95.56 | 95.69 | 94.60 | 4,180,000 |
04 Jan 2022 | 93.25 | 96.27 | 92.49 | 95.83 | 94.74 | 4,466,700 |
03 Jan 2022 | 93.30 | 93.42 | 91.06 | 91.76 | 90.71 | 2,435,900 |
31 Dec 2021 | 92.45 | 93.43 | 92.20 | 92.97 | 91.91 | 1,283,500 |
30 Dec 2021 | 93.12 | 93.66 | 92.51 | 92.66 | 91.60 | 1,202,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |