Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 90.03 | 90.66 | 89.45 | 89.55 | 89.55 | 187,936 |
Jun 27, 2022 | 91.74 | 91.79 | 90.44 | 91.04 | 91.04 | 262,100 |
Jun 24, 2022 | 89.44 | 91.21 | 89.44 | 90.62 | 90.62 | 96,900 |
Jun 23, 2022 | 87.58 | 88.54 | 87.11 | 88.54 | 88.54 | 118,100 |
Jun 22, 2022 | 86.91 | 88.20 | 86.46 | 86.72 | 86.72 | 98,500 |
Jun 21, 2022 | 87.86 | 88.16 | 87.04 | 87.33 | 87.33 | 151,900 |
Jun 17, 2022 | 86.70 | 87.67 | 85.80 | 87.13 | 87.13 | 85,300 |
Jun 16, 2022 | 84.63 | 86.15 | 84.00 | 85.03 | 85.03 | 134,300 |
Jun 15, 2022 | 86.95 | 88.03 | 85.69 | 87.57 | 87.57 | 151,100 |
Jun 14, 2022 | 86.89 | 87.62 | 85.04 | 85.96 | 85.96 | 235,600 |
Jun 13, 2022 | 89.69 | 90.09 | 88.18 | 88.25 | 88.25 | 206,000 |
Jun 10, 2022 | 93.35 | 93.55 | 92.17 | 92.31 | 92.31 | 226,400 |
Jun 09, 2022 | 97.16 | 97.43 | 95.48 | 95.53 | 95.53 | 125,900 |
Jun 08, 2022 | 100.37 | 100.58 | 99.46 | 99.65 | 99.65 | 50,400 |
Jun 07, 2022 | 97.93 | 100.19 | 97.83 | 100.00 | 100.00 | 98,500 |
Jun 06, 2022 | 101.20 | 101.37 | 100.03 | 100.62 | 100.62 | 131,500 |
Jun 03, 2022 | 101.33 | 101.57 | 99.86 | 100.30 | 100.30 | 52,200 |
Jun 02, 2022 | 99.92 | 101.88 | 99.42 | 101.88 | 101.88 | 150,000 |
Jun 01, 2022 | 99.09 | 99.33 | 96.75 | 97.13 | 97.13 | 86,800 |
May 31, 2022 | 99.39 | 99.77 | 98.54 | 99.14 | 99.14 | 135,000 |
May 27, 2022 | 96.10 | 97.11 | 96.01 | 96.74 | 96.74 | 78,700 |
May 26, 2022 | 93.53 | 95.31 | 93.46 | 94.83 | 94.83 | 197,500 |
May 25, 2022 | 89.24 | 92.51 | 89.11 | 91.72 | 91.72 | 144,600 |
May 24, 2022 | 92.94 | 93.10 | 91.64 | 92.34 | 92.34 | 101,400 |
May 23, 2022 | 92.78 | 93.95 | 92.14 | 93.67 | 93.67 | 90,300 |
May 20, 2022 | 91.97 | 92.43 | 90.12 | 91.36 | 91.36 | 96,100 |
May 19, 2022 | 89.96 | 92.00 | 89.48 | 91.30 | 91.30 | 136,900 |
May 18, 2022 | 93.42 | 93.55 | 90.85 | 90.88 | 90.88 | 86,600 |
May 17, 2022 | 98.13 | 98.30 | 96.09 | 97.04 | 97.04 | 132,200 |
May 16, 2022 | 93.20 | 94.75 | 92.71 | 94.10 | 94.10 | 132,100 |
May 13, 2022 | 93.14 | 95.07 | 92.86 | 94.77 | 94.77 | 182,300 |
May 13, 2022 | 1.821 Dividend | |||||
May 12, 2022 | 91.17 | 94.51 | 90.64 | 92.84 | 91.02 | 134,000 |
May 11, 2022 | 95.97 | 97.00 | 92.85 | 93.15 | 91.32 | 136,500 |
May 10, 2022 | 92.72 | 92.94 | 90.82 | 92.03 | 90.22 | 131,500 |
May 09, 2022 | 92.45 | 93.55 | 90.25 | 91.65 | 89.85 | 145,700 |
May 06, 2022 | 95.09 | 96.52 | 93.53 | 95.57 | 93.70 | 157,300 |
May 05, 2022 | 101.91 | 101.92 | 97.73 | 99.37 | 97.42 | 123,000 |
May 04, 2022 | 103.11 | 104.68 | 101.56 | 104.20 | 102.16 | 126,600 |
May 03, 2022 | 100.93 | 101.83 | 100.33 | 101.55 | 99.56 | 119,100 |
May 02, 2022 | 101.64 | 103.49 | 100.63 | 102.21 | 100.21 | 181,800 |
Apr 29, 2022 | 102.52 | 102.68 | 99.94 | 100.07 | 98.11 | 74,900 |
Apr 28, 2022 | 98.80 | 102.92 | 97.33 | 99.49 | 97.54 | 193,300 |
Apr 27, 2022 | 98.19 | 98.75 | 96.15 | 96.33 | 94.44 | 178,200 |
Apr 26, 2022 | 101.92 | 102.10 | 99.00 | 99.00 | 97.06 | 126,200 |
Apr 25, 2022 | 103.64 | 104.87 | 102.24 | 104.37 | 102.32 | 133,000 |
Apr 22, 2022 | 110.00 | 110.00 | 107.00 | 107.00 | 104.90 | 54,000 |
Apr 21, 2022 | 113.84 | 113.99 | 110.75 | 111.14 | 108.96 | 39,600 |
Apr 20, 2022 | 112.92 | 113.80 | 112.03 | 112.91 | 110.70 | 54,000 |
Apr 19, 2022 | 107.93 | 111.07 | 107.75 | 110.70 | 108.53 | 200,200 |
Apr 18, 2022 | 105.88 | 110.58 | 105.75 | 108.43 | 106.30 | 99,600 |
Apr 14, 2022 | 107.69 | 109.02 | 107.00 | 108.19 | 106.07 | 98,900 |
Apr 13, 2022 | 107.26 | 108.05 | 105.81 | 107.59 | 105.48 | 100,100 |
Apr 12, 2022 | 111.54 | 111.54 | 108.14 | 108.73 | 106.60 | 105,200 |
Apr 11, 2022 | 110.68 | 111.82 | 109.67 | 109.87 | 107.71 | 129,000 |
Apr 08, 2022 | 111.89 | 113.45 | 110.76 | 112.31 | 110.11 | 74,100 |
Apr 07, 2022 | 112.50 | 112.86 | 110.46 | 111.89 | 109.70 | 127,300 |
Apr 06, 2022 | 109.99 | 111.11 | 109.19 | 110.52 | 108.35 | 93,300 |
Apr 05, 2022 | 115.59 | 115.89 | 113.18 | 114.24 | 112.00 | 80,200 |
Apr 04, 2022 | 116.04 | 117.42 | 115.93 | 117.10 | 114.80 | 119,900 |
Apr 01, 2022 | 118.19 | 118.19 | 115.65 | 116.31 | 114.03 | 66,800 |
Mar 31, 2022 | 119.04 | 120.03 | 116.82 | 116.82 | 114.53 | 171,100 |
Mar 30, 2022 | 120.02 | 121.28 | 119.63 | 120.44 | 118.08 | 83,500 |
Mar 29, 2022 | 120.76 | 121.48 | 119.70 | 121.48 | 119.10 | 167,300 |
Mar 28, 2022 | 117.82 | 118.80 | 116.11 | 118.20 | 115.88 | 98,400 |
Mar 25, 2022 | 118.63 | 119.30 | 116.20 | 117.05 | 114.75 | 97,200 |
Mar 24, 2022 | 114.99 | 116.00 | 114.06 | 116.00 | 113.72 | 60,800 |
Mar 23, 2022 | 117.07 | 117.20 | 115.37 | 115.37 | 113.11 | 87,100 |
Mar 22, 2022 | 120.22 | 121.75 | 118.81 | 119.79 | 117.44 | 79,600 |
Mar 21, 2022 | 118.60 | 118.81 | 116.59 | 117.80 | 115.49 | 79,000 |
Mar 18, 2022 | 116.33 | 120.75 | 115.85 | 120.59 | 118.22 | 193,600 |
Mar 17, 2022 | 116.69 | 119.79 | 116.54 | 119.17 | 116.83 | 179,200 |
Mar 16, 2022 | 115.41 | 119.96 | 115.35 | 118.47 | 116.15 | 127,000 |
Mar 15, 2022 | 111.60 | 113.26 | 109.59 | 111.74 | 109.55 | 167,800 |
Mar 14, 2022 | 113.76 | 115.53 | 111.75 | 112.31 | 110.11 | 203,700 |
Mar 11, 2022 | 115.76 | 116.51 | 110.85 | 110.93 | 108.75 | 653,400 |
Mar 10, 2022 | 109.85 | 111.23 | 108.32 | 110.75 | 108.58 | 381,400 |
Mar 09, 2022 | 116.49 | 117.78 | 114.85 | 115.88 | 113.61 | 103,000 |
Mar 08, 2022 | 100.53 | 106.62 | 98.67 | 100.89 | 98.91 | 249,600 |
Mar 07, 2022 | 99.78 | 100.02 | 93.86 | 94.64 | 92.78 | 1,070,800 |
Mar 04, 2022 | 104.58 | 106.99 | 101.00 | 102.09 | 100.09 | 206,000 |
Mar 03, 2022 | 113.98 | 114.66 | 109.64 | 110.22 | 108.06 | 114,200 |
Mar 02, 2022 | 113.80 | 115.93 | 112.93 | 114.44 | 112.20 | 102,700 |
Mar 01, 2022 | 116.28 | 116.95 | 112.02 | 113.49 | 111.26 | 578,000 |
Feb 28, 2022 | 117.94 | 120.60 | 116.23 | 117.84 | 115.53 | 431,400 |
Feb 25, 2022 | 119.80 | 121.83 | 117.96 | 121.28 | 118.90 | 170,000 |
Feb 24, 2022 | 118.23 | 121.41 | 116.20 | 120.71 | 118.34 | 117,100 |
Feb 23, 2022 | 126.35 | 126.52 | 121.82 | 122.19 | 119.79 | 62,000 |
Feb 22, 2022 | 126.14 | 127.47 | 124.27 | 125.82 | 123.35 | 112,500 |
Feb 18, 2022 | 130.98 | 131.68 | 129.26 | 129.84 | 127.29 | 40,800 |
Feb 17, 2022 | 131.74 | 132.54 | 129.73 | 130.35 | 127.79 | 34,300 |
Feb 16, 2022 | 133.70 | 134.56 | 132.42 | 134.31 | 131.68 | 43,000 |
Feb 15, 2022 | 133.56 | 134.57 | 133.06 | 134.34 | 131.71 | 53,100 |
Feb 14, 2022 | 131.59 | 131.69 | 128.99 | 130.21 | 127.66 | 66,900 |
Feb 11, 2022 | 135.68 | 137.08 | 131.11 | 131.85 | 129.26 | 47,200 |
Feb 10, 2022 | 137.26 | 140.45 | 137.26 | 137.85 | 135.15 | 69,100 |
Feb 09, 2022 | 140.39 | 140.80 | 139.75 | 140.29 | 137.54 | 72,500 |
Feb 08, 2022 | 135.45 | 137.58 | 134.69 | 137.18 | 134.49 | 63,100 |
Feb 07, 2022 | 138.86 | 139.55 | 137.05 | 137.52 | 134.82 | 57,600 |
Feb 04, 2022 | 138.61 | 140.65 | 137.44 | 138.70 | 135.98 | 32,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |