Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 98.00 | 99.35 | 97.08 | 98.55 | 98.55 | 3,296,970 |
May 13, 2022 | 98.41 | 98.62 | 96.58 | 97.48 | 97.48 | 4,502,300 |
May 12, 2022 | 97.44 | 98.26 | 96.29 | 98.25 | 98.25 | 4,919,400 |
May 11, 2022 | 98.24 | 99.87 | 97.88 | 97.99 | 97.99 | 4,667,200 |
May 10, 2022 | 99.41 | 100.10 | 97.72 | 98.16 | 98.16 | 5,221,800 |
May 09, 2022 | 99.58 | 100.15 | 98.37 | 98.86 | 98.86 | 7,147,000 |
May 06, 2022 | 97.31 | 100.93 | 97.19 | 100.69 | 100.69 | 8,219,200 |
May 05, 2022 | 100.61 | 100.61 | 96.50 | 97.73 | 97.73 | 8,236,300 |
May 04, 2022 | 96.78 | 101.21 | 95.53 | 100.57 | 100.57 | 9,361,200 |
May 03, 2022 | 97.11 | 97.73 | 95.93 | 95.98 | 95.98 | 5,894,400 |
May 02, 2022 | 96.45 | 97.32 | 95.02 | 96.50 | 96.50 | 6,520,200 |
Apr 29, 2022 | 100.28 | 100.44 | 95.89 | 96.13 | 96.13 | 8,769,400 |
Apr 28, 2022 | 101.74 | 102.60 | 100.37 | 100.85 | 100.85 | 5,907,500 |
Apr 27, 2022 | 101.21 | 102.33 | 99.74 | 100.85 | 100.85 | 4,730,800 |
Apr 26, 2022 | 101.11 | 102.91 | 101.04 | 101.43 | 101.43 | 3,929,000 |
Apr 25, 2022 | 101.84 | 102.39 | 99.21 | 101.77 | 101.77 | 4,957,500 |
Apr 22, 2022 | 104.27 | 104.31 | 101.57 | 101.68 | 101.68 | 5,779,200 |
Apr 21, 2022 | 106.10 | 106.40 | 104.87 | 105.18 | 105.18 | 3,386,100 |
Apr 20, 2022 | 104.90 | 107.60 | 104.58 | 106.64 | 106.64 | 5,629,800 |
Apr 19, 2022 | 103.60 | 104.41 | 102.95 | 103.86 | 103.86 | 3,615,300 |
Apr 18, 2022 | 103.38 | 104.49 | 102.98 | 103.42 | 103.42 | 3,003,400 |
Apr 14, 2022 | 105.31 | 105.75 | 103.61 | 103.68 | 103.68 | 5,134,800 |
Apr 13, 2022 | 104.40 | 105.80 | 103.20 | 104.98 | 104.98 | 3,768,300 |
Apr 12, 2022 | 104.40 | 105.03 | 103.76 | 104.64 | 104.64 | 4,127,900 |
Apr 11, 2022 | 106.36 | 107.73 | 104.17 | 104.45 | 104.45 | 6,368,600 |
Apr 08, 2022 | 104.40 | 107.52 | 103.56 | 106.61 | 106.61 | 7,756,100 |
Apr 07, 2022 | 101.96 | 103.99 | 101.27 | 103.61 | 103.61 | 5,731,600 |
Apr 06, 2022 | 99.97 | 102.29 | 99.69 | 102.06 | 102.06 | 6,590,200 |
Apr 05, 2022 | 99.34 | 101.28 | 99.18 | 99.46 | 99.46 | 7,124,900 |
Apr 04, 2022 | 100.49 | 100.54 | 98.66 | 100.00 | 100.00 | 6,951,500 |
Apr 01, 2022 | 101.21 | 102.19 | 100.30 | 101.09 | 101.09 | 6,344,300 |
Mar 31, 2022 | 102.00 | 102.77 | 101.18 | 101.21 | 101.21 | 8,521,100 |
Mar 30, 2022 | 104.10 | 105.36 | 102.32 | 103.55 | 103.55 | 7,971,600 |
Mar 29, 2022 | 106.79 | 107.29 | 103.91 | 104.68 | 104.68 | 8,510,700 |
Mar 28, 2022 | 108.00 | 108.25 | 106.92 | 108.04 | 108.04 | 3,774,400 |
Mar 25, 2022 | 107.75 | 108.87 | 107.34 | 108.56 | 108.56 | 3,788,800 |
Mar 24, 2022 | 106.40 | 108.07 | 106.06 | 108.05 | 108.05 | 3,618,100 |
Mar 23, 2022 | 107.48 | 107.77 | 106.15 | 106.20 | 106.20 | 3,182,400 |
Mar 22, 2022 | 108.00 | 108.20 | 106.33 | 107.23 | 107.23 | 3,305,700 |
Mar 21, 2022 | 107.78 | 109.69 | 106.87 | 107.39 | 107.39 | 4,673,800 |
Mar 18, 2022 | 108.50 | 108.62 | 106.55 | 107.30 | 107.30 | 7,129,700 |
Mar 17, 2022 | 106.65 | 108.64 | 105.72 | 108.56 | 108.56 | 5,583,100 |
Mar 16, 2022 | 107.00 | 107.32 | 105.50 | 107.11 | 107.11 | 5,183,000 |
Mar 15, 2022 | 105.00 | 107.45 | 104.59 | 106.98 | 106.98 | 6,845,100 |
Mar 14, 2022 | 103.93 | 104.59 | 101.09 | 104.49 | 104.49 | 5,750,300 |
Mar 11, 2022 | 104.17 | 105.18 | 103.39 | 103.47 | 103.47 | 4,799,000 |
Mar 10, 2022 | 103.10 | 104.26 | 102.57 | 104.08 | 104.08 | 3,595,000 |
Mar 09, 2022 | 104.54 | 104.93 | 102.37 | 103.60 | 103.60 | 4,936,900 |
Mar 08, 2022 | 105.07 | 105.87 | 102.25 | 102.36 | 102.36 | 6,801,100 |
Mar 07, 2022 | 104.49 | 106.81 | 103.74 | 104.56 | 104.56 | 6,424,200 |
Mar 04, 2022 | 102.71 | 105.28 | 102.07 | 105.19 | 105.19 | 5,347,300 |
Mar 03, 2022 | 104.49 | 105.71 | 103.48 | 104.54 | 104.54 | 5,741,900 |
Mar 02, 2022 | 103.01 | 105.03 | 101.95 | 104.43 | 104.43 | 5,031,700 |
Mar 01, 2022 | 103.21 | 103.50 | 100.96 | 102.05 | 102.05 | 5,642,900 |
Feb 28, 2022 | 101.29 | 103.73 | 101.29 | 103.65 | 103.65 | 6,678,100 |
Feb 25, 2022 | 101.40 | 104.86 | 101.19 | 104.30 | 104.30 | 6,573,400 |
Feb 24, 2022 | 100.26 | 100.95 | 98.46 | 100.77 | 100.77 | 7,055,300 |
Feb 23, 2022 | 102.54 | 103.48 | 101.97 | 102.24 | 102.24 | 4,947,700 |
Feb 22, 2022 | 102.16 | 102.78 | 101.03 | 101.92 | 101.92 | 4,776,700 |
Feb 18, 2022 | 102.55 | 102.99 | 101.22 | 102.13 | 102.13 | 4,850,700 |
Feb 17, 2022 | 103.65 | 103.94 | 102.06 | 102.30 | 102.30 | 4,635,600 |
Feb 16, 2022 | 103.05 | 104.24 | 102.83 | 103.94 | 103.94 | 5,623,900 |
Feb 15, 2022 | 103.86 | 104.52 | 102.53 | 102.97 | 102.97 | 4,441,300 |
Feb 14, 2022 | 104.07 | 104.15 | 102.03 | 103.00 | 103.00 | 7,663,400 |
Feb 11, 2022 | 105.49 | 106.14 | 104.08 | 104.24 | 104.24 | 5,923,100 |
Feb 10, 2022 | 104.60 | 106.64 | 104.46 | 105.32 | 105.32 | 8,605,700 |
Feb 09, 2022 | 106.46 | 108.27 | 104.12 | 104.79 | 104.79 | 15,269,800 |
Feb 08, 2022 | 108.89 | 111.25 | 108.88 | 110.83 | 110.83 | 7,793,400 |
Feb 07, 2022 | 108.99 | 109.82 | 107.91 | 109.41 | 109.41 | 5,450,500 |
Feb 04, 2022 | 107.58 | 109.52 | 107.15 | 108.49 | 108.49 | 5,473,000 |
Feb 03, 2022 | 109.95 | 110.15 | 108.22 | 108.72 | 108.72 | 6,612,800 |
Feb 02, 2022 | 105.82 | 109.07 | 105.63 | 108.90 | 108.90 | 8,771,800 |
Feb 01, 2022 | 106.27 | 107.18 | 105.21 | 106.27 | 106.27 | 7,040,200 |
Jan 31, 2022 | 108.22 | 108.50 | 105.43 | 106.51 | 106.51 | 8,540,100 |
Jan 28, 2022 | 106.68 | 109.34 | 106.16 | 109.27 | 109.27 | 10,339,500 |
Jan 27, 2022 | 105.38 | 107.61 | 105.00 | 106.79 | 106.79 | 12,385,100 |
Jan 26, 2022 | 103.60 | 105.32 | 103.24 | 104.86 | 104.86 | 10,827,900 |
Jan 25, 2022 | 102.47 | 103.41 | 100.90 | 103.10 | 103.10 | 7,472,300 |
Jan 24, 2022 | 100.90 | 104.07 | 99.69 | 103.51 | 103.51 | 13,768,700 |
Jan 21, 2022 | 102.93 | 103.42 | 101.00 | 101.56 | 101.56 | 7,822,800 |
Jan 20, 2022 | 102.66 | 103.89 | 102.24 | 102.39 | 102.39 | 6,694,700 |
Jan 20, 2022 | 0.55 Dividend | |||||
Jan 19, 2022 | 104.95 | 105.76 | 103.42 | 103.45 | 102.90 | 7,286,600 |
Jan 18, 2022 | 105.80 | 106.14 | 104.02 | 104.51 | 103.95 | 8,109,300 |
Jan 14, 2022 | 105.71 | 106.47 | 105.03 | 106.22 | 105.66 | 6,706,700 |
Jan 13, 2022 | 105.25 | 105.97 | 104.18 | 105.34 | 104.78 | 6,511,000 |
Jan 12, 2022 | 105.47 | 106.45 | 105.09 | 105.78 | 105.22 | 4,933,700 |
Jan 11, 2022 | 106.07 | 107.26 | 105.26 | 106.04 | 105.48 | 8,694,200 |
Jan 10, 2022 | 104.21 | 105.22 | 103.19 | 105.06 | 104.50 | 6,105,500 |
Jan 07, 2022 | 102.45 | 104.79 | 101.33 | 104.19 | 103.64 | 6,862,200 |
Jan 06, 2022 | 105.37 | 105.74 | 102.41 | 102.59 | 102.04 | 9,847,600 |
Jan 05, 2022 | 104.32 | 106.50 | 104.32 | 105.81 | 105.25 | 6,957,500 |
Jan 04, 2022 | 104.45 | 105.44 | 103.80 | 104.29 | 103.74 | 6,089,800 |
Jan 03, 2022 | 102.81 | 104.34 | 102.30 | 104.16 | 103.61 | 4,951,000 |
Dec 31, 2021 | 103.48 | 103.76 | 103.13 | 103.16 | 102.61 | 3,251,600 |
Dec 30, 2021 | 103.99 | 104.56 | 103.45 | 103.68 | 103.13 | 2,484,500 |
Dec 29, 2021 | 103.10 | 103.84 | 103.03 | 103.70 | 103.15 | 2,782,500 |
Dec 28, 2021 | 102.50 | 103.25 | 102.36 | 102.77 | 102.22 | 2,732,400 |
Dec 27, 2021 | 101.76 | 102.42 | 101.56 | 102.40 | 101.86 | 2,596,600 |
Dec 23, 2021 | 101.07 | 101.87 | 101.07 | 101.31 | 100.77 | 3,111,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |