Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 91.47 | 91.47 | 91.45 | 91.45 | 91.45 | 3,544,200 |
Jun 23, 2022 | 91.47 | 91.47 | 91.46 | 91.47 | 91.47 | 4,669,500 |
Jun 22, 2022 | 91.46 | 91.47 | 91.45 | 91.47 | 91.47 | 2,871,200 |
Jun 21, 2022 | 91.45 | 91.46 | 91.44 | 91.46 | 91.46 | 5,266,300 |
Jun 17, 2022 | 91.44 | 91.45 | 91.44 | 91.44 | 91.44 | 3,422,300 |
Jun 16, 2022 | 91.43 | 91.45 | 91.42 | 91.45 | 91.45 | 5,284,100 |
Jun 15, 2022 | 91.42 | 91.43 | 91.41 | 91.43 | 91.43 | 2,895,100 |
Jun 14, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.42 | 8,434,200 |
Jun 13, 2022 | 91.43 | 91.43 | 91.42 | 91.43 | 91.43 | 37,231,500 |
Jun 10, 2022 | 91.44 | 91.44 | 91.42 | 91.42 | 91.42 | 7,140,300 |
Jun 09, 2022 | 91.44 | 91.44 | 91.43 | 91.44 | 91.44 | 1,762,500 |
Jun 08, 2022 | 91.44 | 91.44 | 91.43 | 91.43 | 91.43 | 2,004,600 |
Jun 07, 2022 | 91.43 | 91.44 | 91.42 | 91.42 | 91.42 | 1,682,100 |
Jun 06, 2022 | 91.43 | 91.43 | 91.42 | 91.43 | 91.43 | 1,593,400 |
Jun 03, 2022 | 91.43 | 91.44 | 91.42 | 91.42 | 91.42 | 3,104,000 |
Jun 02, 2022 | 91.43 | 91.44 | 91.42 | 91.44 | 91.44 | 1,281,900 |
Jun 01, 2022 | 91.44 | 91.44 | 91.42 | 91.42 | 91.42 | 18,526,200 |
Jun 01, 2022 | 0.031 Dividend | |||||
May 31, 2022 | 91.47 | 91.47 | 91.44 | 91.45 | 91.42 | 19,779,300 |
May 27, 2022 | 91.47 | 91.47 | 91.45 | 91.46 | 91.43 | 2,958,500 |
May 26, 2022 | 91.45 | 91.48 | 91.45 | 91.48 | 91.45 | 3,220,500 |
May 25, 2022 | 91.45 | 91.46 | 91.45 | 91.46 | 91.43 | 1,700,700 |
May 24, 2022 | 91.46 | 91.46 | 91.45 | 91.45 | 91.42 | 3,355,300 |
May 23, 2022 | 91.45 | 91.46 | 91.45 | 91.46 | 91.43 | 2,073,200 |
May 20, 2022 | 91.45 | 91.46 | 91.44 | 91.46 | 91.43 | 3,051,600 |
May 19, 2022 | 91.45 | 91.46 | 91.44 | 91.46 | 91.43 | 4,009,000 |
May 18, 2022 | 91.44 | 91.45 | 91.43 | 91.44 | 91.41 | 4,456,300 |
May 17, 2022 | 91.43 | 91.45 | 91.43 | 91.44 | 91.41 | 2,456,600 |
May 16, 2022 | 91.44 | 91.44 | 91.43 | 91.44 | 91.41 | 2,700,400 |
May 13, 2022 | 91.43 | 91.45 | 91.43 | 91.45 | 91.42 | 14,920,600 |
May 12, 2022 | 91.44 | 91.45 | 91.43 | 91.44 | 91.41 | 9,010,900 |
May 11, 2022 | 91.43 | 91.45 | 91.43 | 91.43 | 91.40 | 6,387,100 |
May 10, 2022 | 91.44 | 91.45 | 91.43 | 91.43 | 91.40 | 8,261,200 |
May 09, 2022 | 91.45 | 91.45 | 91.43 | 91.43 | 91.40 | 8,826,900 |
May 06, 2022 | 91.43 | 91.44 | 91.43 | 91.44 | 91.41 | 4,785,800 |
May 05, 2022 | 91.44 | 91.44 | 91.43 | 91.44 | 91.41 | 4,886,800 |
May 04, 2022 | 91.42 | 91.44 | 91.42 | 91.44 | 91.41 | 3,019,400 |
May 03, 2022 | 91.44 | 91.44 | 91.42 | 91.42 | 91.39 | 5,964,300 |
May 02, 2022 | 91.44 | 91.44 | 91.42 | 91.43 | 91.40 | 7,420,800 |
Apr 29, 2022 | 91.43 | 91.43 | 91.42 | 91.42 | 91.39 | 2,678,700 |
Apr 28, 2022 | 91.42 | 91.44 | 91.42 | 91.44 | 91.41 | 5,876,900 |
Apr 27, 2022 | 91.42 | 91.43 | 91.42 | 91.42 | 91.39 | 7,534,800 |
Apr 26, 2022 | 91.42 | 91.43 | 91.42 | 91.42 | 91.39 | 4,266,900 |
Apr 25, 2022 | 91.41 | 91.43 | 91.41 | 91.43 | 91.40 | 10,561,900 |
Apr 22, 2022 | 91.41 | 91.43 | 91.41 | 91.42 | 91.39 | 2,183,300 |
Apr 21, 2022 | 91.43 | 91.43 | 91.42 | 91.43 | 91.40 | 3,573,700 |
Apr 20, 2022 | 91.41 | 91.43 | 91.41 | 91.43 | 91.40 | 1,901,700 |
Apr 19, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.38 | 3,194,900 |
Apr 18, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 2,689,000 |
Apr 14, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.38 | 1,612,700 |
Apr 13, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 3,719,200 |
Apr 12, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 5,780,400 |
Apr 11, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.39 | 3,597,100 |
Apr 08, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.38 | 4,726,200 |
Apr 07, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 2,615,000 |
Apr 06, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.39 | 2,698,700 |
Apr 05, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.38 | 2,060,900 |
Apr 04, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 2,478,600 |
Apr 01, 2022 | 91.42 | 91.43 | 91.41 | 91.43 | 91.40 | 2,302,500 |
Mar 31, 2022 | 91.43 | 91.43 | 91.42 | 91.43 | 91.40 | 4,311,600 |
Mar 30, 2022 | 91.41 | 91.43 | 91.41 | 91.43 | 91.40 | 5,278,400 |
Mar 29, 2022 | 91.42 | 91.43 | 91.41 | 91.41 | 91.38 | 4,356,400 |
Mar 28, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.38 | 2,839,400 |
Mar 25, 2022 | 91.43 | 91.43 | 91.41 | 91.41 | 91.38 | 2,840,100 |
Mar 24, 2022 | 91.42 | 91.43 | 91.42 | 91.43 | 91.40 | 1,749,600 |
Mar 23, 2022 | 91.41 | 91.43 | 91.41 | 91.43 | 91.40 | 2,205,600 |
Mar 22, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.38 | 3,440,100 |
Mar 21, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.38 | 3,961,400 |
Mar 18, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.38 | 3,115,300 |
Mar 17, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 5,463,400 |
Mar 16, 2022 | 91.41 | 91.42 | 91.40 | 91.42 | 91.39 | 1,773,200 |
Mar 15, 2022 | 91.42 | 91.42 | 91.40 | 91.40 | 91.37 | 6,259,700 |
Mar 14, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 3,886,800 |
Mar 11, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.38 | 805,100 |
Mar 10, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.39 | 2,353,100 |
Mar 09, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.39 | 2,580,700 |
Mar 08, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.39 | 7,738,700 |
Mar 07, 2022 | 91.40 | 91.42 | 91.40 | 91.42 | 91.39 | 15,932,100 |
Mar 04, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.39 | 1,231,700 |
Mar 03, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.39 | 2,265,500 |
Mar 02, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.38 | 2,298,700 |
Mar 01, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.38 | 4,195,900 |
Mar 01, 2022 | 0.022 Dividend | |||||
Feb 28, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.36 | 1,769,300 |
Feb 25, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.36 | 1,846,500 |
Feb 24, 2022 | 91.42 | 91.43 | 91.41 | 91.41 | 91.36 | 8,393,400 |
Feb 23, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.36 | 11,535,000 |
Feb 22, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.37 | 2,188,500 |
Feb 18, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.37 | 1,485,300 |
Feb 17, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.36 | 2,324,900 |
Feb 16, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.37 | 1,057,500 |
Feb 15, 2022 | 91.41 | 91.42 | 91.41 | 91.42 | 91.37 | 923,100 |
Feb 14, 2022 | 91.41 | 91.42 | 91.40 | 91.40 | 91.35 | 1,876,400 |
Feb 11, 2022 | 91.41 | 91.42 | 91.40 | 91.41 | 91.36 | 3,164,600 |
Feb 10, 2022 | 91.41 | 91.42 | 91.40 | 91.41 | 91.36 | 6,107,100 |
Feb 09, 2022 | 91.41 | 91.42 | 91.41 | 91.41 | 91.36 | 4,386,800 |
Feb 08, 2022 | 91.42 | 91.42 | 91.41 | 91.42 | 91.37 | 24,173,900 |
Feb 07, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.36 | 1,667,500 |
Feb 04, 2022 | 91.42 | 91.42 | 91.41 | 91.41 | 91.36 | 6,726,000 |
Feb 03, 2022 | 91.42 | 91.43 | 91.41 | 91.43 | 91.38 | 2,323,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |