Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 112.50 | 113.33 | 111.87 | 113.26 | 113.26 | 162,800 |
09 Aug 2022 | 110.27 | 110.45 | 109.33 | 109.88 | 109.88 | 140,200 |
08 Aug 2022 | 112.05 | 113.00 | 110.72 | 111.26 | 111.26 | 146,600 |
05 Aug 2022 | 110.31 | 112.38 | 110.31 | 112.02 | 112.02 | 149,500 |
04 Aug 2022 | 111.69 | 112.22 | 110.93 | 112.21 | 112.21 | 131,400 |
03 Aug 2022 | 109.35 | 112.09 | 109.35 | 111.83 | 111.83 | 184,700 |
02 Aug 2022 | 108.42 | 109.98 | 107.80 | 108.76 | 108.76 | 622,700 |
01 Aug 2022 | 108.66 | 110.32 | 108.18 | 109.32 | 109.32 | 315,600 |
29 July 2022 | 108.13 | 109.70 | 107.59 | 109.45 | 109.45 | 201,300 |
28 July 2022 | 106.23 | 107.93 | 105.25 | 107.76 | 107.76 | 154,700 |
27 July 2022 | 103.49 | 106.65 | 103.38 | 106.14 | 106.14 | 185,900 |
26 July 2022 | 103.44 | 103.44 | 101.48 | 101.86 | 101.86 | 155,800 |
25 July 2022 | 104.36 | 104.36 | 102.95 | 103.68 | 103.68 | 148,300 |
22 July 2022 | 106.00 | 106.44 | 103.82 | 104.40 | 104.40 | 130,600 |
21 July 2022 | 104.68 | 106.05 | 103.67 | 106.01 | 106.01 | 255,100 |
20 July 2022 | 102.72 | 104.95 | 102.60 | 104.53 | 104.53 | 172,100 |
19 July 2022 | 100.78 | 102.77 | 100.25 | 102.68 | 102.68 | 197,000 |
18 July 2022 | 101.46 | 101.96 | 99.28 | 99.63 | 99.63 | 200,700 |
15 July 2022 | 99.74 | 100.58 | 99.26 | 100.52 | 100.52 | 228,600 |
14 July 2022 | 97.12 | 99.11 | 95.96 | 98.76 | 98.76 | 261,700 |
13 July 2022 | 96.39 | 98.67 | 96.00 | 98.06 | 98.06 | 228,800 |
12 July 2022 | 99.94 | 100.76 | 97.71 | 98.27 | 98.27 | 181,100 |
11 July 2022 | 100.32 | 100.57 | 98.98 | 99.65 | 99.65 | 127,800 |
08 July 2022 | 100.06 | 101.63 | 99.82 | 101.26 | 101.26 | 148,000 |
07 July 2022 | 99.55 | 101.39 | 99.51 | 101.20 | 101.20 | 174,400 |
06 July 2022 | 98.48 | 99.76 | 97.93 | 99.02 | 99.02 | 225,800 |
05 July 2022 | 95.43 | 98.31 | 95.10 | 98.31 | 98.31 | 214,200 |
01 July 2022 | 96.01 | 97.08 | 95.22 | 96.84 | 96.84 | 202,800 |
30 June 2022 | 96.73 | 97.78 | 94.99 | 96.50 | 96.50 | 274,800 |
29 June 2022 | 97.69 | 98.46 | 96.92 | 97.90 | 97.90 | 190,900 |
28 June 2022 | 101.22 | 102.00 | 97.81 | 97.89 | 97.89 | 338,200 |
27 June 2022 | 102.10 | 102.24 | 100.53 | 100.96 | 100.96 | 271,000 |
24 June 2022 | 99.21 | 101.74 | 99.21 | 101.70 | 101.70 | 193,300 |
23 June 2022 | 97.32 | 98.27 | 96.43 | 98.11 | 98.11 | 280,700 |
22 June 2022 | 95.66 | 97.80 | 95.51 | 96.45 | 96.45 | 231,300 |
21 June 2022 | 95.77 | 97.59 | 95.77 | 96.76 | 96.76 | 250,900 |
17 June 2022 | 93.31 | 95.23 | 92.85 | 94.35 | 94.35 | 384,300 |
17 June 2022 | 0.215 Dividend | |||||
16 June 2022 | 95.16 | 95.21 | 92.78 | 93.52 | 93.31 | 294,100 |
15 June 2022 | 96.76 | 99.18 | 95.56 | 97.73 | 97.51 | 316,400 |
14 June 2022 | 95.91 | 96.32 | 94.72 | 95.66 | 95.44 | 484,200 |
13 June 2022 | 96.53 | 97.40 | 94.77 | 95.12 | 94.90 | 713,100 |
10 June 2022 | 101.95 | 102.21 | 99.78 | 99.80 | 99.57 | 355,600 |
09 June 2022 | 106.11 | 107.06 | 103.85 | 103.87 | 103.63 | 143,900 |
08 June 2022 | 107.56 | 108.28 | 106.55 | 106.85 | 106.60 | 247,400 |
07 June 2022 | 105.50 | 108.17 | 105.31 | 108.03 | 107.78 | 153,700 |
06 June 2022 | 107.87 | 108.57 | 106.14 | 106.60 | 106.35 | 162,300 |
03 June 2022 | 107.36 | 108.00 | 106.10 | 106.59 | 106.34 | 225,500 |
02 June 2022 | 105.61 | 109.31 | 105.43 | 109.30 | 109.05 | 467,700 |
01 June 2022 | 107.88 | 108.65 | 105.57 | 106.41 | 106.17 | 238,600 |
31 May 2022 | 107.38 | 107.88 | 105.76 | 106.82 | 106.57 | 214,100 |
27 May 2022 | 105.04 | 107.68 | 105.04 | 107.67 | 107.42 | 275,500 |
26 May 2022 | 100.77 | 104.48 | 100.77 | 104.04 | 103.80 | 264,400 |
25 May 2022 | 99.45 | 102.26 | 99.45 | 101.49 | 101.26 | 217,200 |
24 May 2022 | 100.58 | 100.98 | 98.47 | 100.10 | 99.87 | 310,300 |
23 May 2022 | 100.17 | 102.14 | 99.80 | 102.02 | 101.79 | 313,000 |
20 May 2022 | 101.04 | 101.47 | 96.76 | 99.86 | 99.63 | 395,100 |
19 May 2022 | 99.77 | 101.43 | 99.04 | 99.75 | 99.52 | 618,700 |
18 May 2022 | 103.79 | 104.22 | 100.10 | 100.53 | 100.30 | 472,500 |
17 May 2022 | 104.56 | 105.39 | 103.26 | 105.27 | 105.03 | 323,900 |
16 May 2022 | 102.75 | 103.79 | 101.71 | 102.35 | 102.11 | 312,000 |
13 May 2022 | 101.28 | 104.13 | 101.23 | 103.62 | 103.38 | 329,900 |
12 May 2022 | 99.13 | 101.38 | 97.50 | 99.81 | 99.58 | 664,900 |
11 May 2022 | 103.10 | 105.09 | 100.34 | 100.62 | 100.39 | 464,400 |
10 May 2022 | 105.12 | 105.61 | 102.42 | 104.18 | 103.94 | 563,600 |
09 May 2022 | 105.24 | 105.84 | 102.24 | 102.74 | 102.50 | 758,800 |
06 May 2022 | 107.57 | 109.16 | 105.61 | 107.32 | 107.07 | 529,700 |
05 May 2022 | 112.54 | 112.58 | 107.16 | 108.49 | 108.24 | 692,600 |
04 May 2022 | 110.74 | 114.42 | 108.72 | 114.23 | 113.97 | 451,100 |
03 May 2022 | 110.32 | 111.03 | 109.43 | 110.44 | 110.19 | 368,700 |
02 May 2022 | 108.48 | 110.44 | 107.29 | 110.37 | 110.12 | 780,800 |
29 Apr 2022 | 112.15 | 113.59 | 108.43 | 108.58 | 108.33 | 244,900 |
28 Apr 2022 | 110.66 | 113.94 | 109.82 | 113.26 | 113.00 | 365,700 |
27 Apr 2022 | 108.54 | 110.93 | 108.32 | 108.87 | 108.62 | 394,100 |
26 Apr 2022 | 111.09 | 111.10 | 107.74 | 107.75 | 107.50 | 399,900 |
25 Apr 2022 | 109.70 | 112.05 | 109.17 | 111.93 | 111.67 | 479,800 |
22 Apr 2022 | 113.30 | 113.52 | 110.08 | 110.18 | 109.93 | 349,600 |
21 Apr 2022 | 116.76 | 117.81 | 112.97 | 113.34 | 113.08 | 256,400 |
20 Apr 2022 | 117.10 | 117.10 | 115.25 | 115.53 | 115.26 | 163,300 |
19 Apr 2022 | 113.52 | 116.20 | 113.19 | 116.00 | 115.73 | 242,700 |
18 Apr 2022 | 112.99 | 114.49 | 112.74 | 113.70 | 113.44 | 222,100 |
14 Apr 2022 | 116.57 | 116.82 | 113.54 | 113.62 | 113.36 | 299,300 |
13 Apr 2022 | 114.50 | 116.85 | 114.05 | 116.43 | 116.16 | 355,300 |
12 Apr 2022 | 116.46 | 117.35 | 113.99 | 114.49 | 114.23 | 285,000 |
11 Apr 2022 | 116.19 | 116.19 | 114.69 | 114.85 | 114.59 | 621,900 |
08 Apr 2022 | 118.81 | 118.92 | 117.27 | 117.50 | 117.23 | 198,900 |
07 Apr 2022 | 118.64 | 120.09 | 117.54 | 119.23 | 118.96 | 256,600 |
06 Apr 2022 | 120.00 | 120.31 | 118.06 | 118.96 | 118.69 | 398,700 |
05 Apr 2022 | 124.68 | 124.82 | 121.85 | 122.24 | 121.96 | 343,300 |
04 Apr 2022 | 123.03 | 125.23 | 123.03 | 125.20 | 124.91 | 214,600 |
01 Apr 2022 | 123.23 | 123.54 | 121.44 | 122.78 | 122.50 | 182,800 |
31 Mar 2022 | 125.00 | 125.21 | 123.02 | 123.08 | 122.80 | 342,900 |
30 Mar 2022 | 126.08 | 126.44 | 124.28 | 124.88 | 124.59 | 610,600 |
29 Mar 2022 | 125.52 | 127.02 | 124.61 | 126.84 | 126.55 | 452,500 |
28 Mar 2022 | 122.05 | 124.09 | 121.62 | 124.05 | 123.76 | 242,600 |
25 Mar 2022 | 122.89 | 122.99 | 121.01 | 122.50 | 122.22 | 151,600 |
24 Mar 2022 | 120.41 | 122.83 | 119.95 | 122.81 | 122.53 | 197,200 |
23 Mar 2022 | 120.43 | 121.69 | 119.62 | 119.71 | 119.43 | 180,500 |
22 Mar 2022 | 119.77 | 122.22 | 119.60 | 121.55 | 121.27 | 289,200 |
21 Mar 2022 | 119.46 | 120.30 | 118.08 | 119.64 | 119.36 | 288,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |