Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 91.39 | 92.10 | 91.39 | 92.10 | 92.10 | 700 |
26 May 2022 | 89.93 | 91.32 | 89.45 | 90.35 | 90.35 | 6,500 |
25 May 2022 | 88.26 | 88.48 | 87.65 | 88.48 | 88.48 | 7,100 |
24 May 2022 | 88.25 | 89.17 | 88.14 | 89.17 | 89.17 | 4,900 |
23 May 2022 | 90.50 | 90.50 | 90.42 | 90.42 | 90.42 | 5,600 |
20 May 2022 | 90.23 | 90.23 | 88.49 | 89.77 | 89.77 | 8,800 |
19 May 2022 | 88.64 | 89.47 | 88.64 | 89.47 | 89.47 | 4,800 |
18 May 2022 | 88.78 | 88.78 | 87.25 | 87.48 | 87.48 | 4,000 |
17 May 2022 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 9,500 |
16 May 2022 | 86.74 | 87.00 | 86.74 | 87.00 | 87.00 | 1,400 |
13 May 2022 | 86.89 | 87.39 | 86.89 | 86.94 | 86.94 | 19,400 |
12 May 2022 | 83.17 | 83.75 | 83.00 | 83.00 | 83.00 | 1,200 |
11 May 2022 | 81.95 | 81.95 | 80.45 | 80.45 | 80.45 | 2,400 |
10 May 2022 | 82.31 | 82.31 | 79.21 | 79.63 | 79.63 | 11,500 |
09 May 2022 | 80.28 | 82.10 | 80.28 | 81.08 | 81.08 | 6,100 |
06 May 2022 | 84.57 | 84.57 | 83.49 | 83.49 | 83.49 | 6,900 |
05 May 2022 | 87.01 | 87.01 | 84.24 | 84.24 | 84.24 | 600 |
04 May 2022 | 86.65 | 86.65 | 86.00 | 86.00 | 86.00 | 600 |
03 May 2022 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
02 May 2022 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 400 |
29 Apr 2022 | 85.70 | 85.70 | 85.42 | 85.42 | 85.42 | 40,700 |
28 Apr 2022 | 86.50 | 87.64 | 86.18 | 87.64 | 87.64 | 2,200 |
27 Apr 2022 | 83.72 | 85.50 | 83.26 | 84.73 | 84.73 | 101,000 |
26 Apr 2022 | 85.10 | 86.74 | 84.19 | 84.19 | 84.19 | 201,600 |
25 Apr 2022 | 86.83 | 87.06 | 86.83 | 87.06 | 87.06 | 121,200 |
22 Apr 2022 | 87.25 | 87.25 | 86.16 | 86.16 | 86.16 | 7,100 |
21 Apr 2022 | 91.65 | 91.65 | 87.85 | 87.85 | 87.85 | 1,600 |
20 Apr 2022 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 200 |
19 Apr 2022 | 88.53 | 89.09 | 88.53 | 89.09 | 89.09 | 3,000 |
18 Apr 2022 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 300 |
14 Apr 2022 | 92.93 | 92.93 | 89.31 | 89.62 | 89.62 | 7,200 |
13 Apr 2022 | 92.68 | 92.68 | 91.25 | 91.25 | 91.25 | 24,000 |
12 Apr 2022 | 89.79 | 91.65 | 89.79 | 91.37 | 91.37 | 2,700 |
11 Apr 2022 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 2,500 |
08 Apr 2022 | 99.98 | 100.18 | 96.96 | 98.57 | 98.57 | 6,700 |
07 Apr 2022 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 79,400 |
06 Apr 2022 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
05 Apr 2022 | 101.45 | 101.45 | 101.42 | 101.42 | 101.42 | 500 |
04 Apr 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 3,600 |
01 Apr 2022 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
31 Mar 2022 | 103.98 | 104.06 | 102.62 | 102.66 | 102.66 | 47,900 |
30 Mar 2022 | 106.06 | 106.74 | 105.67 | 105.67 | 105.67 | 1,000 |
30 Mar 2022 | 0.285 Dividend | |||||
29 Mar 2022 | 105.60 | 105.62 | 105.60 | 105.62 | 105.33 | 900 |
28 Mar 2022 | 104.75 | 104.93 | 104.65 | 104.93 | 104.65 | 1,600 |
25 Mar 2022 | 105.99 | 106.36 | 105.99 | 106.36 | 106.07 | 1,200 |
24 Mar 2022 | 106.03 | 107.35 | 105.97 | 107.35 | 107.06 | 2,000 |
23 Mar 2022 | 102.00 | 105.84 | 102.00 | 104.52 | 104.24 | 3,800 |
22 Mar 2022 | 106.46 | 107.00 | 106.46 | 106.55 | 106.26 | 144,800 |
21 Mar 2022 | 106.09 | 106.09 | 104.65 | 104.65 | 104.37 | 1,000 |
18 Mar 2022 | 105.08 | 105.08 | 105.08 | 105.08 | 104.80 | 300 |
17 Mar 2022 | 103.94 | 105.08 | 103.29 | 105.08 | 104.80 | 4,000 |
16 Mar 2022 | 102.00 | 102.00 | 101.82 | 101.82 | 101.55 | 9,000 |
15 Mar 2022 | 97.05 | 98.05 | 96.76 | 98.05 | 97.79 | 10,700 |
14 Mar 2022 | 97.01 | 97.01 | 94.75 | 94.75 | 94.49 | 2,300 |
11 Mar 2022 | 98.02 | 99.57 | 98.02 | 99.57 | 99.30 | 47,600 |
10 Mar 2022 | 99.14 | 99.14 | 99.14 | 99.14 | 98.87 | 300 |
09 Mar 2022 | 97.70 | 99.14 | 97.70 | 99.14 | 98.87 | 71,600 |
08 Mar 2022 | 94.80 | 97.40 | 94.80 | 97.40 | 97.14 | 800 |
07 Mar 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 100.73 | - |
04 Mar 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 100.73 | 1,100 |
03 Mar 2022 | 101.45 | 102.20 | 99.71 | 100.02 | 99.75 | 4,200 |
02 Mar 2022 | 101.80 | 101.80 | 101.80 | 101.80 | 101.53 | 1,200 |
01 Mar 2022 | 100.62 | 100.62 | 100.60 | 100.60 | 100.33 | 2,200 |
28 Feb 2022 | 103.46 | 103.46 | 103.46 | 103.46 | 103.18 | 900 |
25 Feb 2022 | 103.19 | 103.46 | 103.19 | 103.46 | 103.18 | 20,900 |
24 Feb 2022 | 103.13 | 103.13 | 103.13 | 103.13 | 102.85 | 30,900 |
23 Feb 2022 | 102.50 | 103.13 | 102.50 | 103.13 | 102.85 | 800 |
22 Feb 2022 | 104.47 | 104.47 | 104.47 | 104.47 | 104.19 | 24,100 |
18 Feb 2022 | 105.20 | 105.20 | 102.75 | 104.47 | 104.19 | 21,200 |
17 Feb 2022 | 107.10 | 107.10 | 104.24 | 104.24 | 103.96 | 101,700 |
16 Feb 2022 | 106.71 | 106.71 | 106.71 | 106.71 | 106.42 | 300 |
15 Feb 2022 | 108.68 | 108.68 | 107.50 | 107.50 | 107.21 | 12,100 |
14 Feb 2022 | 104.79 | 108.24 | 104.79 | 108.24 | 107.95 | 27,800 |
11 Feb 2022 | 110.01 | 110.01 | 108.24 | 108.82 | 108.53 | 1,500 |
10 Feb 2022 | 111.53 | 111.53 | 111.52 | 111.52 | 111.22 | 800 |
09 Feb 2022 | 109.34 | 111.80 | 109.34 | 111.80 | 111.50 | 60,900 |
08 Feb 2022 | 109.50 | 110.11 | 109.36 | 109.90 | 109.60 | 38,900 |
07 Feb 2022 | 110.51 | 110.51 | 110.51 | 110.51 | 110.21 | 35,300 |
04 Feb 2022 | 110.60 | 110.60 | 110.60 | 110.60 | 110.30 | - |
03 Feb 2022 | 106.52 | 110.60 | 106.52 | 110.60 | 110.30 | 1,000 |
02 Feb 2022 | 113.50 | 113.50 | 112.06 | 112.06 | 111.76 | 103,400 |
01 Feb 2022 | 112.18 | 112.93 | 112.18 | 112.93 | 112.63 | 800 |
31 Jan 2022 | 110.80 | 112.40 | 110.80 | 111.38 | 111.08 | 13,200 |
28 Jan 2022 | 104.95 | 106.01 | 104.95 | 105.80 | 105.51 | 58,500 |
27 Jan 2022 | 102.88 | 105.50 | 102.88 | 103.64 | 103.36 | 44,600 |
26 Jan 2022 | 111.47 | 113.00 | 110.84 | 112.74 | 112.44 | 201,900 |
25 Jan 2022 | 109.95 | 111.62 | 108.00 | 111.62 | 111.32 | 1,900 |
24 Jan 2022 | 109.00 | 110.91 | 105.93 | 110.00 | 109.70 | 4,400 |
21 Jan 2022 | 110.89 | 112.65 | 110.89 | 112.44 | 112.14 | 2,500 |
20 Jan 2022 | 116.02 | 116.02 | 115.49 | 115.49 | 115.18 | 11,900 |
19 Jan 2022 | 112.00 | 113.62 | 111.27 | 111.27 | 110.97 | 123,100 |
18 Jan 2022 | 120.25 | 121.50 | 116.95 | 116.95 | 116.63 | 29,300 |
14 Jan 2022 | 124.00 | 124.65 | 123.73 | 123.73 | 123.40 | 400 |
13 Jan 2022 | 125.53 | 125.53 | 125.32 | 125.32 | 124.98 | 400 |
12 Jan 2022 | 127.26 | 127.46 | 127.26 | 127.46 | 127.12 | 900 |
11 Jan 2022 | 124.98 | 126.39 | 124.98 | 126.39 | 126.05 | 1,300 |
10 Jan 2022 | 123.29 | 123.29 | 121.47 | 122.98 | 122.65 | 1,900 |
07 Jan 2022 | 125.40 | 125.40 | 124.06 | 125.28 | 124.94 | 2,300 |
06 Jan 2022 | 125.00 | 125.00 | 122.53 | 124.37 | 124.03 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |