Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 76.13 | 76.54 | 74.63 | 75.37 | 75.37 | 908,600 |
May 13, 2022 | 77.38 | 77.70 | 75.53 | 76.26 | 76.26 | 1,331,000 |
May 12, 2022 | 75.81 | 76.30 | 73.52 | 76.04 | 76.04 | 1,778,200 |
May 11, 2022 | 77.93 | 79.97 | 75.99 | 76.00 | 76.00 | 1,460,600 |
May 10, 2022 | 78.64 | 79.66 | 75.76 | 77.66 | 77.66 | 1,173,600 |
May 09, 2022 | 79.92 | 80.38 | 77.59 | 78.74 | 78.74 | 1,708,400 |
May 06, 2022 | 82.40 | 82.65 | 79.88 | 81.42 | 81.42 | 1,182,500 |
May 05, 2022 | 84.93 | 85.00 | 80.87 | 82.93 | 82.93 | 1,356,000 |
May 04, 2022 | 82.68 | 85.99 | 82.23 | 85.89 | 85.89 | 1,521,700 |
May 03, 2022 | 82.87 | 84.05 | 81.83 | 83.14 | 83.14 | 1,425,200 |
May 02, 2022 | 84.12 | 84.84 | 80.35 | 82.31 | 82.31 | 1,637,000 |
Apr 29, 2022 | 84.69 | 85.31 | 81.66 | 81.90 | 81.90 | 1,495,000 |
Apr 28, 2022 | 84.11 | 85.03 | 81.69 | 84.66 | 84.66 | 2,127,300 |
Apr 27, 2022 | 82.19 | 84.04 | 81.77 | 82.50 | 82.50 | 1,650,300 |
Apr 26, 2022 | 82.66 | 84.84 | 81.77 | 82.09 | 82.09 | 2,058,700 |
Apr 25, 2022 | 80.22 | 83.89 | 78.57 | 83.79 | 83.79 | 2,595,900 |
Apr 22, 2022 | 82.63 | 83.06 | 80.84 | 80.97 | 80.97 | 2,175,200 |
Apr 21, 2022 | 87.37 | 87.95 | 81.91 | 82.73 | 82.73 | 3,355,600 |
Apr 20, 2022 | 87.05 | 88.33 | 86.25 | 87.10 | 87.10 | 3,015,600 |
Apr 19, 2022 | 88.69 | 90.34 | 88.68 | 90.06 | 90.06 | 1,800,100 |
Apr 18, 2022 | 88.30 | 89.18 | 87.78 | 88.26 | 88.26 | 1,043,400 |
Apr 14, 2022 | 89.01 | 89.85 | 87.92 | 88.37 | 88.37 | 1,268,200 |
Apr 13, 2022 | 86.98 | 89.32 | 86.62 | 89.13 | 89.13 | 1,488,000 |
Apr 12, 2022 | 88.97 | 90.54 | 87.46 | 87.99 | 87.99 | 1,284,600 |
Apr 11, 2022 | 88.58 | 91.33 | 88.45 | 89.09 | 89.09 | 1,078,900 |
Apr 08, 2022 | 88.52 | 89.42 | 87.67 | 88.57 | 88.57 | 1,337,000 |
Apr 07, 2022 | 87.81 | 88.58 | 86.19 | 88.21 | 88.21 | 1,531,800 |
Apr 06, 2022 | 88.44 | 88.68 | 87.21 | 87.65 | 87.65 | 1,140,400 |
Apr 05, 2022 | 88.85 | 90.26 | 88.39 | 88.77 | 88.77 | 1,012,100 |
Apr 04, 2022 | 89.86 | 90.29 | 87.80 | 89.27 | 89.27 | 1,154,200 |
Apr 01, 2022 | 93.84 | 93.96 | 89.57 | 90.04 | 90.04 | 2,125,000 |
Mar 31, 2022 | 92.58 | 93.81 | 90.33 | 90.43 | 90.43 | 1,566,700 |
Mar 30, 2022 | 95.38 | 95.60 | 91.66 | 92.82 | 92.82 | 1,582,700 |
Mar 29, 2022 | 97.18 | 97.52 | 94.67 | 95.35 | 95.35 | 1,300,500 |
Mar 28, 2022 | 96.00 | 96.51 | 93.11 | 95.13 | 95.13 | 1,330,200 |
Mar 25, 2022 | 94.34 | 97.42 | 94.16 | 97.04 | 97.04 | 1,650,600 |
Mar 24, 2022 | 94.39 | 95.00 | 93.15 | 94.04 | 94.04 | 1,228,400 |
Mar 23, 2022 | 95.10 | 95.96 | 93.09 | 93.37 | 93.37 | 1,197,500 |
Mar 22, 2022 | 95.60 | 97.52 | 95.28 | 96.03 | 96.03 | 896,800 |
Mar 21, 2022 | 95.96 | 96.58 | 93.40 | 94.36 | 94.36 | 1,140,100 |
Mar 18, 2022 | 94.43 | 95.27 | 91.64 | 94.95 | 94.95 | 4,129,600 |
Mar 17, 2022 | 94.01 | 94.92 | 92.95 | 94.68 | 94.68 | 1,360,900 |
Mar 16, 2022 | 93.76 | 96.37 | 93.55 | 95.91 | 95.91 | 1,503,300 |
Mar 15, 2022 | 91.69 | 92.37 | 89.72 | 91.80 | 91.80 | 1,675,300 |
Mar 14, 2022 | 88.59 | 92.24 | 88.59 | 90.80 | 90.80 | 1,567,000 |
Mar 14, 2022 | 0.68 Dividend | |||||
Mar 11, 2022 | 89.17 | 90.91 | 87.96 | 88.04 | 87.36 | 1,559,300 |
Mar 10, 2022 | 87.00 | 89.23 | 86.42 | 88.22 | 87.54 | 1,162,400 |
Mar 09, 2022 | 87.93 | 89.65 | 87.49 | 88.23 | 87.55 | 1,194,000 |
Mar 08, 2022 | 85.79 | 87.96 | 83.44 | 84.49 | 83.84 | 1,766,100 |
Mar 07, 2022 | 89.09 | 90.22 | 84.44 | 84.50 | 83.85 | 2,113,300 |
Mar 04, 2022 | 90.61 | 91.12 | 88.57 | 90.22 | 89.52 | 2,019,000 |
Mar 03, 2022 | 93.78 | 94.92 | 92.34 | 93.37 | 92.65 | 1,449,800 |
Mar 02, 2022 | 89.27 | 94.82 | 89.07 | 93.67 | 92.95 | 2,110,600 |
Mar 01, 2022 | 94.31 | 94.73 | 87.14 | 87.59 | 86.91 | 2,603,800 |
Feb 28, 2022 | 92.50 | 95.57 | 92.49 | 95.49 | 94.75 | 1,455,700 |
Feb 25, 2022 | 92.01 | 96.00 | 91.77 | 95.54 | 94.80 | 1,329,200 |
Feb 24, 2022 | 89.35 | 91.31 | 87.35 | 90.98 | 90.28 | 1,899,000 |
Feb 23, 2022 | 96.30 | 97.08 | 93.05 | 93.45 | 92.73 | 929,500 |
Feb 22, 2022 | 95.85 | 96.85 | 94.64 | 95.67 | 94.93 | 820,500 |
Feb 18, 2022 | 96.40 | 97.77 | 95.28 | 95.86 | 95.12 | 1,255,500 |
Feb 17, 2022 | 99.22 | 99.65 | 96.40 | 96.79 | 96.04 | 940,000 |
Feb 16, 2022 | 100.14 | 101.76 | 99.48 | 100.49 | 99.71 | 756,500 |
Feb 15, 2022 | 98.91 | 100.67 | 98.91 | 100.17 | 99.40 | 658,800 |
Feb 14, 2022 | 100.24 | 100.74 | 96.92 | 97.90 | 97.14 | 1,291,800 |
Feb 11, 2022 | 99.09 | 101.68 | 97.64 | 98.61 | 97.85 | 1,254,300 |
Feb 10, 2022 | 99.52 | 102.09 | 99.48 | 100.18 | 99.41 | 1,129,100 |
Feb 09, 2022 | 100.46 | 100.53 | 99.04 | 99.35 | 98.58 | 920,600 |
Feb 08, 2022 | 99.25 | 100.71 | 98.77 | 100.51 | 99.73 | 1,159,300 |
Feb 07, 2022 | 97.25 | 98.23 | 96.30 | 97.64 | 96.89 | 788,100 |
Feb 04, 2022 | 95.45 | 98.10 | 95.30 | 97.03 | 96.28 | 1,229,300 |
Feb 03, 2022 | 96.08 | 97.52 | 94.66 | 95.02 | 94.29 | 1,041,300 |
Feb 02, 2022 | 94.63 | 95.57 | 93.71 | 95.35 | 94.61 | 1,120,000 |
Feb 01, 2022 | 93.00 | 95.27 | 92.33 | 95.04 | 94.31 | 1,066,400 |
Jan 31, 2022 | 91.90 | 93.19 | 90.52 | 92.78 | 92.06 | 1,535,400 |
Jan 28, 2022 | 91.58 | 93.26 | 90.44 | 93.19 | 92.47 | 1,362,300 |
Jan 27, 2022 | 93.83 | 95.53 | 91.37 | 92.06 | 91.35 | 1,169,800 |
Jan 26, 2022 | 93.14 | 94.44 | 91.11 | 92.52 | 91.81 | 1,897,200 |
Jan 25, 2022 | 89.66 | 93.38 | 88.01 | 92.58 | 91.86 | 1,656,600 |
Jan 24, 2022 | 87.49 | 90.97 | 85.61 | 90.53 | 89.83 | 2,254,600 |
Jan 21, 2022 | 93.13 | 93.13 | 89.05 | 89.70 | 89.01 | 1,745,600 |
Jan 20, 2022 | 97.41 | 97.66 | 93.13 | 93.54 | 92.82 | 2,015,400 |
Jan 19, 2022 | 98.64 | 99.93 | 96.57 | 96.67 | 95.92 | 1,937,900 |
Jan 18, 2022 | 101.00 | 102.00 | 98.94 | 99.51 | 98.74 | 1,664,200 |
Jan 14, 2022 | 97.02 | 101.38 | 97.02 | 101.24 | 100.46 | 1,680,600 |
Jan 13, 2022 | 98.69 | 99.81 | 98.43 | 98.78 | 98.02 | 1,354,300 |
Jan 12, 2022 | 97.75 | 98.79 | 97.28 | 98.36 | 97.60 | 1,040,400 |
Jan 11, 2022 | 97.60 | 97.95 | 95.83 | 97.35 | 96.60 | 932,800 |
Jan 10, 2022 | 98.17 | 98.53 | 95.82 | 97.12 | 96.37 | 1,341,900 |
Jan 07, 2022 | 94.83 | 97.30 | 94.81 | 97.07 | 96.32 | 1,432,300 |
Jan 06, 2022 | 94.50 | 96.83 | 93.85 | 96.49 | 95.74 | 1,512,800 |
Jan 05, 2022 | 93.01 | 94.40 | 92.12 | 92.34 | 91.63 | 1,117,700 |
Jan 04, 2022 | 90.33 | 92.95 | 90.04 | 92.40 | 91.69 | 1,640,900 |
Jan 03, 2022 | 88.32 | 90.18 | 88.04 | 88.61 | 87.93 | 1,385,300 |
Dec 31, 2021 | 86.52 | 87.52 | 86.45 | 87.00 | 86.33 | 575,300 |
Dec 30, 2021 | 87.74 | 88.76 | 86.95 | 87.02 | 86.35 | 659,300 |
Dec 29, 2021 | 86.75 | 88.09 | 86.34 | 87.59 | 86.91 | 670,000 |
Dec 28, 2021 | 86.52 | 87.47 | 86.51 | 86.72 | 86.05 | 529,400 |
Dec 27, 2021 | 85.45 | 86.63 | 84.62 | 86.60 | 85.93 | 603,000 |
Dec 23, 2021 | 85.61 | 86.76 | 85.22 | 85.30 | 84.64 | 724,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |