Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 103.46 | 104.11 | 102.82 | 104.05 | 104.05 | 801,100 |
11 Aug 2022 | 102.68 | 103.74 | 102.41 | 102.76 | 102.76 | 548,900 |
10 Aug 2022 | 100.57 | 102.32 | 99.11 | 102.02 | 102.02 | 662,300 |
09 Aug 2022 | 99.73 | 99.73 | 98.20 | 98.98 | 98.98 | 529,400 |
08 Aug 2022 | 100.50 | 100.80 | 99.20 | 99.25 | 99.25 | 414,400 |
05 Aug 2022 | 99.29 | 100.40 | 98.95 | 99.86 | 99.86 | 454,300 |
04 Aug 2022 | 100.10 | 101.32 | 99.58 | 99.85 | 99.85 | 973,300 |
03 Aug 2022 | 99.49 | 100.17 | 98.55 | 99.83 | 99.83 | 1,020,200 |
02 Aug 2022 | 98.59 | 98.82 | 97.19 | 98.46 | 98.46 | 789,600 |
01 Aug 2022 | 99.24 | 99.44 | 97.65 | 98.75 | 98.75 | 714,400 |
29 July 2022 | 97.74 | 99.92 | 97.74 | 99.78 | 99.78 | 897,600 |
28 July 2022 | 97.14 | 98.06 | 95.73 | 97.97 | 97.97 | 722,500 |
27 July 2022 | 95.78 | 97.28 | 95.42 | 96.96 | 96.96 | 652,500 |
26 July 2022 | 97.04 | 97.48 | 94.91 | 95.31 | 95.31 | 726,700 |
25 July 2022 | 98.47 | 98.47 | 96.96 | 97.54 | 97.54 | 632,800 |
22 July 2022 | 97.97 | 98.38 | 96.40 | 97.40 | 97.40 | 685,400 |
21 July 2022 | 96.37 | 97.81 | 95.47 | 97.51 | 97.51 | 1,161,200 |
20 July 2022 | 99.05 | 99.05 | 95.39 | 97.18 | 97.18 | 2,290,200 |
19 July 2022 | 99.11 | 101.45 | 99.03 | 101.22 | 101.22 | 1,174,700 |
18 July 2022 | 99.69 | 100.94 | 97.26 | 97.82 | 97.82 | 810,400 |
15 July 2022 | 95.86 | 100.03 | 95.48 | 99.28 | 99.28 | 1,568,300 |
14 July 2022 | 93.90 | 94.70 | 92.94 | 94.52 | 94.52 | 810,800 |
13 July 2022 | 95.44 | 95.87 | 93.99 | 95.60 | 95.60 | 766,400 |
12 July 2022 | 95.11 | 97.95 | 94.23 | 96.26 | 96.26 | 1,179,400 |
11 July 2022 | 96.04 | 96.19 | 94.62 | 95.11 | 95.11 | 947,100 |
08 July 2022 | 98.01 | 98.05 | 96.22 | 96.61 | 96.61 | 703,400 |
07 July 2022 | 96.86 | 98.15 | 96.81 | 97.31 | 97.31 | 1,065,000 |
06 July 2022 | 96.32 | 96.92 | 94.75 | 95.82 | 95.82 | 697,000 |
05 July 2022 | 95.77 | 96.66 | 94.50 | 96.61 | 96.61 | 804,700 |
01 July 2022 | 95.77 | 98.03 | 95.32 | 97.72 | 97.72 | 767,700 |
30 June 2022 | 96.34 | 97.74 | 95.47 | 96.48 | 96.48 | 1,044,000 |
29 June 2022 | 98.44 | 100.15 | 97.94 | 98.74 | 98.74 | 879,000 |
28 June 2022 | 98.72 | 100.63 | 98.02 | 98.26 | 98.26 | 670,400 |
27 June 2022 | 97.74 | 98.09 | 96.21 | 98.04 | 98.04 | 992,300 |
24 June 2022 | 94.84 | 97.46 | 94.63 | 97.12 | 97.12 | 1,435,000 |
23 June 2022 | 94.39 | 94.44 | 91.74 | 93.82 | 93.82 | 931,800 |
22 June 2022 | 93.16 | 94.89 | 92.93 | 93.36 | 93.36 | 939,300 |
21 June 2022 | 93.76 | 94.52 | 92.87 | 93.93 | 93.93 | 817,800 |
17 June 2022 | 91.80 | 93.15 | 91.16 | 91.68 | 91.68 | 1,749,500 |
16 June 2022 | 91.28 | 91.73 | 89.68 | 91.46 | 91.46 | 1,641,300 |
15 June 2022 | 95.03 | 96.06 | 91.91 | 93.28 | 93.28 | 2,608,600 |
14 June 2022 | 99.22 | 99.95 | 92.56 | 93.60 | 93.60 | 2,875,600 |
13 June 2022 | 99.09 | 100.02 | 97.87 | 98.43 | 98.43 | 950,400 |
10 June 2022 | 104.81 | 105.01 | 101.27 | 101.43 | 101.43 | 837,800 |
09 June 2022 | 108.56 | 109.31 | 106.33 | 106.35 | 106.35 | 470,600 |
09 June 2022 | 0.7 Dividend | |||||
08 June 2022 | 110.85 | 111.24 | 109.07 | 109.31 | 108.61 | 532,000 |
07 June 2022 | 110.00 | 112.02 | 109.07 | 111.83 | 111.11 | 776,000 |
06 June 2022 | 111.08 | 112.54 | 110.18 | 110.25 | 109.54 | 353,000 |
03 June 2022 | 110.99 | 111.27 | 109.93 | 110.03 | 109.33 | 494,300 |
02 June 2022 | 109.41 | 111.94 | 108.21 | 111.89 | 111.17 | 614,300 |
01 June 2022 | 111.83 | 112.12 | 107.90 | 108.76 | 108.06 | 829,800 |
31 May 2022 | 112.20 | 113.16 | 110.52 | 111.75 | 111.03 | 1,210,700 |
27 May 2022 | 110.02 | 112.70 | 110.02 | 112.60 | 111.88 | 489,400 |
26 May 2022 | 108.13 | 110.18 | 108.08 | 109.74 | 109.04 | 560,400 |
25 May 2022 | 106.28 | 107.93 | 105.82 | 107.56 | 106.87 | 528,500 |
24 May 2022 | 105.87 | 106.29 | 103.38 | 106.15 | 105.47 | 588,300 |
23 May 2022 | 105.53 | 107.23 | 104.77 | 106.18 | 105.50 | 726,500 |
20 May 2022 | 102.69 | 103.64 | 100.95 | 103.47 | 102.81 | 747,200 |
19 May 2022 | 100.94 | 102.88 | 100.94 | 102.00 | 101.35 | 762,700 |
18 May 2022 | 105.29 | 105.83 | 102.36 | 102.82 | 102.16 | 685,200 |
17 May 2022 | 105.15 | 106.08 | 104.24 | 105.71 | 105.03 | 601,300 |
16 May 2022 | 104.09 | 105.00 | 101.95 | 103.38 | 102.72 | 593,600 |
13 May 2022 | 103.62 | 105.17 | 103.25 | 104.15 | 103.48 | 622,600 |
12 May 2022 | 101.26 | 103.39 | 100.05 | 102.57 | 101.91 | 732,300 |
11 May 2022 | 104.08 | 105.81 | 101.68 | 101.89 | 101.24 | 589,500 |
10 May 2022 | 105.71 | 106.26 | 101.95 | 103.75 | 103.09 | 833,200 |
09 May 2022 | 104.52 | 106.01 | 103.52 | 104.75 | 104.08 | 930,900 |
06 May 2022 | 106.52 | 106.52 | 103.65 | 105.35 | 104.68 | 678,300 |
05 May 2022 | 108.08 | 108.08 | 105.41 | 106.65 | 105.97 | 896,400 |
04 May 2022 | 105.51 | 109.49 | 104.60 | 108.87 | 108.17 | 706,900 |
03 May 2022 | 105.04 | 106.82 | 104.52 | 105.41 | 104.73 | 615,600 |
02 May 2022 | 103.97 | 105.11 | 102.28 | 104.45 | 103.78 | 775,000 |
29 Apr 2022 | 107.01 | 107.77 | 102.83 | 103.05 | 102.39 | 840,400 |
28 Apr 2022 | 108.61 | 108.88 | 106.06 | 107.33 | 106.64 | 838,700 |
27 Apr 2022 | 108.41 | 109.00 | 107.11 | 107.76 | 107.07 | 942,400 |
26 Apr 2022 | 105.76 | 110.67 | 104.57 | 107.93 | 107.24 | 1,315,100 |
25 Apr 2022 | 105.55 | 105.88 | 102.85 | 105.76 | 105.08 | 1,554,500 |
22 Apr 2022 | 110.50 | 110.66 | 106.03 | 106.19 | 105.51 | 1,215,300 |
21 Apr 2022 | 114.43 | 114.86 | 110.01 | 110.34 | 109.63 | 763,100 |
20 Apr 2022 | 112.76 | 114.26 | 112.52 | 113.17 | 112.45 | 795,500 |
19 Apr 2022 | 110.82 | 112.23 | 109.55 | 111.69 | 110.97 | 671,200 |
18 Apr 2022 | 110.53 | 111.53 | 109.67 | 110.40 | 109.69 | 1,022,300 |
14 Apr 2022 | 114.56 | 115.36 | 110.82 | 110.89 | 110.18 | 1,030,200 |
13 Apr 2022 | 112.65 | 113.91 | 111.93 | 113.81 | 113.08 | 548,900 |
12 Apr 2022 | 114.73 | 116.58 | 113.12 | 113.50 | 112.77 | 605,400 |
11 Apr 2022 | 114.93 | 116.50 | 114.07 | 114.77 | 114.04 | 572,800 |
08 Apr 2022 | 114.39 | 115.69 | 113.66 | 115.03 | 114.29 | 487,700 |
07 Apr 2022 | 113.02 | 114.77 | 110.53 | 113.79 | 113.06 | 776,900 |
06 Apr 2022 | 114.88 | 114.89 | 112.87 | 113.47 | 112.74 | 666,700 |
05 Apr 2022 | 115.30 | 116.71 | 114.94 | 115.53 | 114.79 | 707,300 |
04 Apr 2022 | 115.13 | 116.22 | 113.89 | 115.41 | 114.67 | 759,100 |
01 Apr 2022 | 117.88 | 118.23 | 115.04 | 115.55 | 114.81 | 735,000 |
31 Mar 2022 | 120.30 | 120.96 | 116.11 | 116.45 | 115.70 | 1,119,500 |
30 Mar 2022 | 121.16 | 121.25 | 119.30 | 120.75 | 119.98 | 897,500 |
29 Mar 2022 | 120.00 | 120.79 | 118.92 | 119.95 | 119.18 | 517,300 |
28 Mar 2022 | 118.79 | 118.80 | 116.64 | 118.19 | 117.43 | 1,065,100 |
25 Mar 2022 | 116.91 | 119.29 | 116.48 | 119.23 | 118.47 | 681,100 |
24 Mar 2022 | 116.23 | 117.21 | 115.14 | 116.59 | 115.84 | 672,700 |
23 Mar 2022 | 115.57 | 117.05 | 115.04 | 115.54 | 114.80 | 688,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |