Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 92.52 | 92.80 | 91.38 | 92.76 | 92.76 | 718,227 |
May 18, 2022 | 93.88 | 93.90 | 92.30 | 92.80 | 92.80 | 1,414,800 |
May 17, 2022 | 93.45 | 93.92 | 92.05 | 93.50 | 93.50 | 1,389,200 |
May 16, 2022 | 93.37 | 93.48 | 92.12 | 92.98 | 92.98 | 1,196,600 |
May 13, 2022 | 93.09 | 93.30 | 91.60 | 93.11 | 93.11 | 1,413,500 |
May 12, 2022 | 93.54 | 93.76 | 91.18 | 92.61 | 92.61 | 1,439,100 |
May 11, 2022 | 92.77 | 94.86 | 92.67 | 93.42 | 93.42 | 1,635,800 |
May 10, 2022 | 92.68 | 93.93 | 90.87 | 92.89 | 92.89 | 2,522,800 |
May 09, 2022 | 92.19 | 93.38 | 91.17 | 92.68 | 92.68 | 1,699,100 |
May 06, 2022 | 92.61 | 93.40 | 91.72 | 92.65 | 92.65 | 1,800,600 |
May 05, 2022 | 93.44 | 93.97 | 92.55 | 93.25 | 93.25 | 1,272,300 |
May 04, 2022 | 92.70 | 94.05 | 92.48 | 93.86 | 93.86 | 1,136,300 |
May 03, 2022 | 92.62 | 93.82 | 91.90 | 92.42 | 92.42 | 1,174,000 |
May 02, 2022 | 93.42 | 94.02 | 90.91 | 92.00 | 92.00 | 1,254,500 |
Apr 29, 2022 | 94.94 | 95.00 | 92.78 | 92.90 | 92.90 | 1,537,500 |
Apr 28, 2022 | 94.64 | 95.64 | 94.01 | 95.45 | 95.45 | 1,155,400 |
Apr 27, 2022 | 94.94 | 95.69 | 93.77 | 94.33 | 94.33 | 1,038,400 |
Apr 26, 2022 | 95.75 | 96.70 | 94.90 | 94.92 | 94.92 | 884,300 |
Apr 25, 2022 | 97.12 | 97.46 | 94.84 | 95.92 | 95.92 | 1,397,900 |
Apr 22, 2022 | 97.69 | 97.99 | 96.68 | 96.88 | 96.88 | 1,111,100 |
Apr 21, 2022 | 98.49 | 99.20 | 97.66 | 97.81 | 97.81 | 1,182,900 |
Apr 20, 2022 | 97.52 | 98.63 | 97.20 | 98.51 | 98.51 | 1,253,300 |
Apr 19, 2022 | 96.54 | 96.82 | 96.21 | 96.62 | 96.62 | 1,111,300 |
Apr 18, 2022 | 96.56 | 97.00 | 95.62 | 96.08 | 96.08 | 758,600 |
Apr 14, 2022 | 96.60 | 96.93 | 96.16 | 96.25 | 96.25 | 795,300 |
Apr 13, 2022 | 96.75 | 97.03 | 95.79 | 96.25 | 96.25 | 1,132,300 |
Apr 12, 2022 | 96.25 | 97.22 | 95.80 | 96.75 | 96.75 | 847,600 |
Apr 11, 2022 | 97.20 | 97.61 | 96.23 | 96.48 | 96.48 | 1,097,100 |
Apr 08, 2022 | 97.24 | 97.52 | 96.41 | 97.07 | 97.07 | 1,352,300 |
Apr 07, 2022 | 97.00 | 97.12 | 95.93 | 96.80 | 96.80 | 1,314,100 |
Apr 06, 2022 | 95.22 | 97.50 | 95.08 | 97.13 | 97.13 | 1,735,800 |
Apr 05, 2022 | 94.56 | 95.82 | 94.45 | 94.94 | 94.94 | 1,409,200 |
Apr 04, 2022 | 94.22 | 94.82 | 93.21 | 94.39 | 94.39 | 1,019,400 |
Apr 01, 2022 | 93.72 | 94.85 | 93.11 | 94.79 | 94.79 | 1,246,300 |
Mar 31, 2022 | 93.67 | 94.73 | 93.67 | 93.76 | 93.76 | 1,512,800 |
Mar 30, 2022 | 92.57 | 93.87 | 92.17 | 93.82 | 93.82 | 1,752,900 |
Mar 29, 2022 | 92.02 | 92.46 | 91.42 | 92.40 | 92.40 | 1,533,700 |
Mar 28, 2022 | 90.79 | 92.00 | 89.98 | 91.80 | 91.80 | 1,838,000 |
Mar 25, 2022 | 89.99 | 91.18 | 89.56 | 90.78 | 90.78 | 1,675,500 |
Mar 24, 2022 | 89.04 | 90.02 | 88.84 | 89.55 | 89.55 | 893,100 |
Mar 23, 2022 | 88.78 | 89.59 | 88.25 | 89.13 | 89.13 | 1,530,000 |
Mar 22, 2022 | 89.83 | 89.83 | 88.40 | 88.58 | 88.58 | 1,149,500 |
Mar 21, 2022 | 88.07 | 89.64 | 88.07 | 89.46 | 89.46 | 1,362,200 |
Mar 18, 2022 | 88.57 | 89.02 | 87.65 | 87.85 | 87.85 | 2,223,300 |
Mar 17, 2022 | 88.17 | 89.14 | 87.88 | 88.61 | 88.61 | 1,319,700 |
Mar 16, 2022 | 88.37 | 88.65 | 86.87 | 87.93 | 87.93 | 1,189,400 |
Mar 15, 2022 | 88.25 | 88.50 | 87.54 | 88.46 | 88.46 | 1,262,100 |
Mar 14, 2022 | 88.15 | 88.60 | 86.95 | 87.38 | 87.38 | 791,700 |
Mar 11, 2022 | 87.37 | 88.53 | 87.26 | 87.49 | 87.49 | 933,100 |
Mar 10, 2022 | 86.42 | 87.71 | 86.23 | 87.55 | 87.55 | 983,000 |
Mar 09, 2022 | 88.58 | 88.58 | 86.62 | 86.74 | 86.74 | 1,930,900 |
Mar 08, 2022 | 89.47 | 89.62 | 87.73 | 87.75 | 87.75 | 1,616,500 |
Mar 08, 2022 | 0.59 Dividend | |||||
Mar 07, 2022 | 89.58 | 89.85 | 88.38 | 89.57 | 88.98 | 1,787,800 |
Mar 04, 2022 | 87.03 | 89.60 | 86.82 | 89.52 | 88.93 | 1,158,200 |
Mar 03, 2022 | 86.14 | 87.65 | 86.14 | 87.30 | 86.72 | 908,700 |
Mar 02, 2022 | 84.85 | 86.25 | 84.73 | 85.99 | 85.42 | 1,297,000 |
Mar 01, 2022 | 85.90 | 86.38 | 84.01 | 84.79 | 84.23 | 1,213,800 |
Feb 28, 2022 | 85.32 | 86.18 | 85.02 | 85.95 | 85.38 | 1,519,200 |
Feb 25, 2022 | 84.10 | 86.06 | 83.99 | 86.03 | 85.46 | 1,334,000 |
Feb 24, 2022 | 83.29 | 83.68 | 81.77 | 83.25 | 82.70 | 1,259,700 |
Feb 23, 2022 | 84.91 | 85.21 | 83.65 | 83.76 | 83.21 | 876,000 |
Feb 22, 2022 | 85.29 | 85.81 | 83.98 | 84.92 | 84.36 | 970,400 |
Feb 18, 2022 | 83.54 | 85.43 | 83.50 | 84.67 | 84.11 | 1,379,500 |
Feb 17, 2022 | 84.35 | 85.04 | 83.55 | 84.51 | 83.95 | 1,055,200 |
Feb 16, 2022 | 84.41 | 84.88 | 83.54 | 84.47 | 83.91 | 803,300 |
Feb 15, 2022 | 85.64 | 86.05 | 83.96 | 84.38 | 83.82 | 958,400 |
Feb 14, 2022 | 86.21 | 86.46 | 84.14 | 85.13 | 84.57 | 1,324,600 |
Feb 11, 2022 | 85.79 | 86.31 | 85.28 | 85.72 | 85.16 | 1,349,800 |
Feb 10, 2022 | 86.97 | 87.42 | 85.37 | 85.56 | 85.00 | 1,110,000 |
Feb 09, 2022 | 87.92 | 88.24 | 87.36 | 87.71 | 87.13 | 975,800 |
Feb 08, 2022 | 87.70 | 87.90 | 87.16 | 87.39 | 86.81 | 855,300 |
Feb 07, 2022 | 86.67 | 87.63 | 86.40 | 87.36 | 86.78 | 1,277,200 |
Feb 04, 2022 | 87.29 | 87.93 | 86.28 | 86.88 | 86.31 | 807,100 |
Feb 03, 2022 | 88.78 | 89.19 | 87.89 | 88.01 | 87.43 | 917,200 |
Feb 02, 2022 | 87.55 | 88.79 | 87.46 | 88.56 | 87.98 | 1,292,700 |
Feb 01, 2022 | 88.62 | 89.11 | 86.96 | 87.59 | 87.01 | 2,278,300 |
Jan 31, 2022 | 87.10 | 88.83 | 86.80 | 88.74 | 88.16 | 2,207,800 |
Jan 28, 2022 | 86.16 | 87.65 | 85.42 | 87.65 | 87.07 | 2,766,500 |
Jan 27, 2022 | 86.29 | 87.19 | 85.77 | 86.32 | 85.75 | 1,865,300 |
Jan 26, 2022 | 86.09 | 86.97 | 84.78 | 85.58 | 85.02 | 1,481,500 |
Jan 25, 2022 | 85.64 | 86.96 | 85.32 | 85.98 | 85.41 | 1,211,000 |
Jan 24, 2022 | 87.46 | 88.13 | 84.29 | 86.40 | 85.83 | 1,937,900 |
Jan 21, 2022 | 88.59 | 88.96 | 87.46 | 87.72 | 87.14 | 1,157,900 |
Jan 20, 2022 | 87.86 | 89.06 | 87.67 | 87.88 | 87.30 | 956,200 |
Jan 19, 2022 | 87.84 | 88.33 | 87.23 | 87.64 | 87.06 | 929,900 |
Jan 18, 2022 | 87.68 | 87.98 | 86.45 | 87.62 | 87.04 | 1,202,700 |
Jan 14, 2022 | 88.59 | 89.00 | 87.83 | 88.09 | 87.51 | 1,952,300 |
Jan 13, 2022 | 87.79 | 89.50 | 87.46 | 88.86 | 88.27 | 1,739,500 |
Jan 12, 2022 | 86.84 | 87.97 | 86.37 | 87.71 | 87.13 | 1,057,100 |
Jan 11, 2022 | 87.50 | 87.98 | 86.35 | 86.97 | 86.40 | 1,591,700 |
Jan 10, 2022 | 88.30 | 88.50 | 86.89 | 87.51 | 86.93 | 1,321,100 |
Jan 07, 2022 | 87.63 | 88.71 | 87.27 | 88.24 | 87.66 | 822,800 |
Jan 06, 2022 | 88.20 | 88.85 | 87.67 | 87.90 | 87.32 | 865,500 |
Jan 05, 2022 | 88.11 | 89.09 | 87.79 | 88.33 | 87.75 | 1,135,800 |
Jan 04, 2022 | 88.56 | 89.45 | 88.00 | 88.11 | 87.53 | 996,900 |
Jan 03, 2022 | 89.25 | 89.25 | 87.39 | 88.58 | 88.00 | 1,134,800 |
Dec 31, 2021 | 88.95 | 89.46 | 88.44 | 89.01 | 88.42 | 726,100 |
Dec 30, 2021 | 89.05 | 89.45 | 88.60 | 89.06 | 88.47 | 921,200 |
Dec 29, 2021 | 88.05 | 89.09 | 88.05 | 88.91 | 88.32 | 1,112,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |