Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 97.20 | 97.30 | 90.86 | 92.69 | 92.69 | 2,973,300 |
Jul 01, 2022 | 95.56 | 97.51 | 94.81 | 97.24 | 97.24 | 2,030,200 |
Jun 30, 2022 | 94.29 | 96.13 | 94.12 | 95.10 | 95.10 | 2,282,100 |
Jun 29, 2022 | 94.23 | 95.11 | 94.23 | 94.72 | 94.72 | 1,257,200 |
Jun 28, 2022 | 93.98 | 94.77 | 93.82 | 94.12 | 94.12 | 1,575,100 |
Jun 27, 2022 | 92.59 | 94.02 | 92.25 | 93.56 | 93.56 | 1,350,600 |
Jun 24, 2022 | 91.64 | 93.18 | 91.37 | 92.93 | 92.93 | 1,667,000 |
Jun 23, 2022 | 89.08 | 91.64 | 89.02 | 91.31 | 91.31 | 1,800,900 |
Jun 22, 2022 | 87.81 | 89.58 | 87.73 | 88.90 | 88.90 | 1,732,700 |
Jun 21, 2022 | 86.88 | 88.50 | 86.65 | 88.21 | 88.21 | 2,130,800 |
Jun 17, 2022 | 87.92 | 88.28 | 86.09 | 86.88 | 86.88 | 4,185,900 |
Jun 16, 2022 | 87.43 | 89.46 | 86.26 | 87.67 | 87.67 | 2,640,700 |
Jun 15, 2022 | 89.30 | 89.84 | 87.18 | 88.25 | 88.25 | 1,924,800 |
Jun 14, 2022 | 91.24 | 91.68 | 87.58 | 88.78 | 88.78 | 1,922,300 |
Jun 13, 2022 | 94.24 | 94.80 | 90.64 | 91.15 | 91.15 | 2,157,400 |
Jun 10, 2022 | 93.57 | 95.88 | 93.02 | 95.15 | 95.15 | 1,946,400 |
Jun 09, 2022 | 97.02 | 97.31 | 94.40 | 94.51 | 94.51 | 1,270,700 |
Jun 08, 2022 | 98.10 | 98.26 | 96.84 | 97.04 | 97.04 | 1,054,800 |
Jun 07, 2022 | 97.81 | 98.63 | 96.80 | 98.48 | 98.48 | 1,810,900 |
Jun 06, 2022 | 98.40 | 99.24 | 97.67 | 98.10 | 98.10 | 983,900 |
Jun 03, 2022 | 98.43 | 98.69 | 97.80 | 97.91 | 97.91 | 1,093,800 |
Jun 02, 2022 | 98.95 | 98.99 | 96.78 | 98.58 | 98.58 | 1,487,700 |
Jun 01, 2022 | 99.33 | 99.40 | 97.48 | 98.63 | 98.63 | 1,970,800 |
May 31, 2022 | 99.78 | 100.36 | 98.83 | 99.26 | 99.26 | 3,889,500 |
May 27, 2022 | 99.35 | 100.67 | 99.25 | 100.58 | 100.58 | 1,321,800 |
May 26, 2022 | 100.90 | 101.12 | 99.76 | 99.87 | 99.87 | 1,480,100 |
May 25, 2022 | 100.39 | 100.76 | 99.71 | 100.32 | 100.32 | 1,877,800 |
May 24, 2022 | 97.79 | 100.48 | 97.15 | 100.39 | 100.39 | 1,853,100 |
May 23, 2022 | 97.45 | 98.84 | 96.50 | 97.68 | 97.68 | 2,778,300 |
May 20, 2022 | 95.05 | 96.03 | 94.38 | 95.81 | 95.81 | 2,400,400 |
May 19, 2022 | 94.97 | 94.99 | 93.33 | 94.82 | 94.82 | 1,991,600 |
May 18, 2022 | 95.85 | 96.40 | 95.02 | 95.22 | 95.22 | 2,151,000 |
May 17, 2022 | 94.89 | 95.67 | 93.06 | 95.50 | 95.50 | 1,589,500 |
May 17, 2022 | 0.79 Dividend | |||||
May 16, 2022 | 95.70 | 96.13 | 94.86 | 95.04 | 94.25 | 1,639,500 |
May 13, 2022 | 95.01 | 95.47 | 93.75 | 95.40 | 94.61 | 1,735,600 |
May 12, 2022 | 94.34 | 94.93 | 92.95 | 94.35 | 93.57 | 2,167,500 |
May 11, 2022 | 93.03 | 95.60 | 92.72 | 94.28 | 93.50 | 1,662,400 |
May 10, 2022 | 94.47 | 96.02 | 91.99 | 92.65 | 91.88 | 2,107,400 |
May 09, 2022 | 93.39 | 95.47 | 92.21 | 94.38 | 93.60 | 2,088,900 |
May 06, 2022 | 91.60 | 94.47 | 91.00 | 93.98 | 93.20 | 1,747,200 |
May 05, 2022 | 93.17 | 93.92 | 92.18 | 92.66 | 91.89 | 1,606,100 |
May 04, 2022 | 92.89 | 93.64 | 92.35 | 93.50 | 92.72 | 1,859,800 |
May 03, 2022 | 92.12 | 94.24 | 92.08 | 92.28 | 91.51 | 1,518,600 |
May 02, 2022 | 93.61 | 93.90 | 90.95 | 92.01 | 91.25 | 1,721,900 |
Apr 29, 2022 | 95.04 | 95.11 | 92.62 | 92.74 | 91.97 | 3,999,900 |
Apr 28, 2022 | 95.05 | 95.95 | 94.45 | 95.44 | 94.65 | 1,096,800 |
Apr 27, 2022 | 95.26 | 96.29 | 94.20 | 94.73 | 93.94 | 1,431,700 |
Apr 26, 2022 | 95.93 | 97.32 | 95.13 | 95.16 | 94.37 | 1,436,100 |
Apr 25, 2022 | 97.01 | 97.01 | 94.13 | 96.05 | 95.25 | 1,666,300 |
Apr 22, 2022 | 98.00 | 98.14 | 96.33 | 96.49 | 95.69 | 2,026,900 |
Apr 21, 2022 | 98.12 | 99.13 | 97.67 | 98.19 | 97.37 | 1,913,500 |
Apr 20, 2022 | 98.65 | 99.22 | 98.38 | 98.41 | 97.59 | 1,344,100 |
Apr 19, 2022 | 97.41 | 98.24 | 97.08 | 98.01 | 97.20 | 1,132,800 |
Apr 18, 2022 | 98.40 | 98.61 | 96.54 | 96.94 | 96.13 | 1,003,300 |
Apr 14, 2022 | 98.26 | 98.59 | 97.73 | 98.03 | 97.22 | 1,272,500 |
Apr 13, 2022 | 98.00 | 98.09 | 97.06 | 97.90 | 97.09 | 1,792,900 |
Apr 12, 2022 | 96.09 | 97.98 | 95.70 | 97.80 | 96.99 | 2,667,200 |
Apr 11, 2022 | 97.13 | 97.85 | 96.21 | 96.60 | 95.80 | 1,861,200 |
Apr 08, 2022 | 98.00 | 98.19 | 96.52 | 97.91 | 97.10 | 1,546,100 |
Apr 07, 2022 | 98.40 | 98.65 | 97.12 | 97.56 | 96.75 | 1,956,000 |
Apr 06, 2022 | 96.59 | 98.54 | 96.09 | 98.40 | 97.58 | 1,835,000 |
Apr 05, 2022 | 95.50 | 97.00 | 95.50 | 96.15 | 95.35 | 1,545,500 |
Apr 04, 2022 | 95.72 | 95.72 | 93.99 | 95.45 | 94.66 | 1,893,300 |
Apr 01, 2022 | 94.36 | 96.11 | 93.60 | 96.11 | 95.31 | 1,906,700 |
Mar 31, 2022 | 94.68 | 95.74 | 94.44 | 94.68 | 93.89 | 2,073,600 |
Mar 30, 2022 | 93.65 | 94.75 | 93.21 | 94.73 | 93.94 | 1,352,300 |
Mar 29, 2022 | 93.09 | 93.69 | 92.51 | 93.52 | 92.74 | 1,284,100 |
Mar 28, 2022 | 92.83 | 93.13 | 91.75 | 93.05 | 92.28 | 1,185,100 |
Mar 25, 2022 | 91.68 | 92.95 | 91.50 | 92.68 | 91.91 | 1,565,300 |
Mar 24, 2022 | 90.46 | 91.43 | 89.84 | 91.41 | 90.65 | 1,462,800 |
Mar 23, 2022 | 89.51 | 90.52 | 88.65 | 89.94 | 89.19 | 1,265,100 |
Mar 22, 2022 | 89.83 | 89.87 | 88.45 | 89.29 | 88.55 | 1,441,400 |
Mar 21, 2022 | 89.20 | 90.40 | 89.15 | 89.57 | 88.83 | 1,247,600 |
Mar 18, 2022 | 89.95 | 90.00 | 88.10 | 88.70 | 87.96 | 3,430,900 |
Mar 17, 2022 | 89.77 | 90.54 | 89.08 | 90.01 | 89.26 | 1,913,800 |
Mar 16, 2022 | 90.14 | 90.34 | 88.43 | 89.64 | 88.89 | 1,651,600 |
Mar 15, 2022 | 90.43 | 90.81 | 89.75 | 90.40 | 89.65 | 1,545,200 |
Mar 14, 2022 | 90.04 | 90.38 | 88.80 | 89.52 | 88.78 | 1,443,400 |
Mar 11, 2022 | 89.31 | 90.62 | 89.16 | 89.34 | 88.60 | 1,405,900 |
Mar 10, 2022 | 88.05 | 89.70 | 88.02 | 89.47 | 88.73 | 1,353,200 |
Mar 09, 2022 | 89.53 | 89.83 | 88.16 | 88.38 | 87.65 | 1,524,200 |
Mar 08, 2022 | 90.45 | 90.98 | 88.74 | 88.75 | 88.01 | 1,546,000 |
Mar 07, 2022 | 89.92 | 90.28 | 88.68 | 90.14 | 89.39 | 1,809,100 |
Mar 04, 2022 | 88.00 | 89.90 | 87.84 | 89.88 | 89.13 | 1,754,300 |
Mar 03, 2022 | 87.00 | 88.41 | 86.97 | 88.29 | 87.56 | 1,700,500 |
Mar 02, 2022 | 85.51 | 87.58 | 85.51 | 86.91 | 86.19 | 1,728,700 |
Mar 01, 2022 | 86.24 | 87.14 | 84.31 | 85.38 | 84.67 | 2,122,200 |
Feb 28, 2022 | 85.09 | 86.13 | 84.90 | 85.77 | 85.06 | 2,439,400 |
Feb 25, 2022 | 84.28 | 86.33 | 84.00 | 85.94 | 85.23 | 1,883,800 |
Feb 24, 2022 | 83.95 | 84.40 | 81.54 | 83.31 | 82.62 | 2,479,300 |
Feb 23, 2022 | 85.01 | 85.43 | 84.28 | 84.40 | 83.70 | 2,387,200 |
Feb 22, 2022 | 84.72 | 85.29 | 83.29 | 84.75 | 84.05 | 2,382,100 |
Feb 18, 2022 | 81.19 | 84.80 | 81.12 | 84.61 | 83.91 | 3,880,200 |
Feb 17, 2022 | 81.27 | 81.89 | 80.41 | 81.45 | 80.77 | 1,939,000 |
Feb 16, 2022 | 81.25 | 81.57 | 80.11 | 81.08 | 80.41 | 2,466,800 |
Feb 15, 2022 | 82.62 | 82.89 | 80.92 | 81.36 | 80.68 | 1,268,700 |
Feb 15, 2022 | 0.79 Dividend | |||||
Feb 14, 2022 | 84.37 | 84.71 | 82.11 | 83.02 | 81.55 | 1,902,600 |
Feb 11, 2022 | 84.22 | 84.94 | 83.75 | 84.26 | 82.76 | 1,671,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |