Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 101.64 | 101.91 | 98.51 | 98.97 | 98.97 | 371,800 |
Aug 10, 2022 | 102.70 | 104.04 | 101.66 | 102.19 | 102.19 | 156,900 |
Aug 09, 2022 | 103.11 | 103.80 | 102.72 | 103.40 | 103.40 | 128,700 |
Aug 08, 2022 | 102.85 | 103.97 | 102.77 | 103.79 | 103.79 | 317,400 |
Aug 05, 2022 | 102.50 | 102.50 | 100.89 | 101.66 | 101.66 | 632,700 |
Aug 04, 2022 | 104.43 | 104.95 | 103.69 | 104.71 | 104.71 | 162,900 |
Aug 03, 2022 | 102.17 | 104.91 | 101.11 | 104.91 | 104.91 | 202,000 |
Aug 02, 2022 | 105.49 | 106.11 | 102.24 | 102.73 | 102.73 | 196,500 |
Aug 01, 2022 | 102.94 | 105.38 | 102.84 | 105.13 | 105.13 | 251,500 |
Jul 29, 2022 | 102.24 | 104.09 | 101.71 | 101.80 | 101.80 | 382,300 |
Jul 28, 2022 | 102.67 | 103.61 | 101.65 | 102.12 | 102.12 | 210,700 |
Jul 27, 2022 | 102.97 | 103.38 | 101.17 | 101.53 | 101.53 | 197,600 |
Jul 26, 2022 | 103.93 | 104.35 | 102.28 | 102.45 | 102.45 | 262,000 |
Jul 25, 2022 | 101.50 | 102.44 | 101.15 | 102.25 | 102.25 | 116,400 |
Jul 22, 2022 | 103.30 | 104.72 | 103.01 | 103.84 | 103.84 | 284,400 |
Jul 21, 2022 | 100.09 | 101.86 | 99.90 | 101.41 | 101.41 | 168,500 |
Jul 20, 2022 | 100.28 | 100.35 | 98.75 | 99.49 | 99.49 | 252,700 |
Jul 19, 2022 | 99.54 | 99.85 | 98.20 | 99.00 | 99.00 | 242,600 |
Jul 18, 2022 | 100.14 | 100.14 | 98.91 | 99.62 | 99.62 | 268,600 |
Jul 15, 2022 | 100.94 | 101.89 | 100.66 | 101.23 | 101.23 | 111,500 |
Jul 14, 2022 | 100.03 | 101.14 | 99.28 | 100.36 | 100.36 | 216,900 |
Jul 13, 2022 | 98.38 | 101.73 | 97.81 | 101.52 | 101.52 | 195,800 |
Jul 12, 2022 | 100.28 | 101.05 | 99.60 | 99.82 | 99.82 | 306,600 |
Jul 11, 2022 | 98.25 | 99.47 | 98.16 | 99.12 | 99.12 | 134,000 |
Jul 08, 2022 | 98.00 | 98.00 | 96.30 | 96.88 | 96.88 | 537,100 |
Jul 07, 2022 | 99.65 | 99.70 | 97.90 | 98.21 | 98.21 | 229,600 |
Jul 06, 2022 | 102.23 | 102.31 | 99.22 | 99.25 | 99.25 | 168,200 |
Jul 05, 2022 | 101.76 | 102.82 | 100.90 | 101.48 | 101.48 | 807,400 |
Jul 01, 2022 | 100.77 | 102.53 | 99.71 | 100.69 | 100.69 | 725,800 |
Jul 01, 2022 | 0.706 Dividend | |||||
Jun 30, 2022 | 100.14 | 101.29 | 99.89 | 100.13 | 99.42 | 406,600 |
Jun 29, 2022 | 97.22 | 99.23 | 97.22 | 99.16 | 98.46 | 157,300 |
Jun 28, 2022 | 96.14 | 97.29 | 95.70 | 97.05 | 96.37 | 147,900 |
Jun 27, 2022 | 96.19 | 97.22 | 96.00 | 96.68 | 96.00 | 120,500 |
Jun 24, 2022 | 98.87 | 99.70 | 97.57 | 97.65 | 96.96 | 157,100 |
Jun 23, 2022 | 99.23 | 100.67 | 98.82 | 99.46 | 98.76 | 236,300 |
Jun 22, 2022 | 97.94 | 98.64 | 97.60 | 98.42 | 97.73 | 189,500 |
Jun 21, 2022 | 95.11 | 96.10 | 94.68 | 95.19 | 94.52 | 325,700 |
Jun 17, 2022 | 97.29 | 98.36 | 96.36 | 97.57 | 96.88 | 144,900 |
Jun 16, 2022 | 93.37 | 96.96 | 92.83 | 96.82 | 96.14 | 505,800 |
Jun 15, 2022 | 95.30 | 96.36 | 94.26 | 96.07 | 95.39 | 157,800 |
Jun 14, 2022 | 96.01 | 96.46 | 93.64 | 94.04 | 93.38 | 186,000 |
Jun 13, 2022 | 97.08 | 97.17 | 94.60 | 95.64 | 94.97 | 313,400 |
Jun 10, 2022 | 100.15 | 100.33 | 98.54 | 99.57 | 98.87 | 400,700 |
Jun 09, 2022 | 99.37 | 100.24 | 99.11 | 100.12 | 99.41 | 200,500 |
Jun 08, 2022 | 100.36 | 100.76 | 99.60 | 99.71 | 99.01 | 109,400 |
Jun 07, 2022 | 100.23 | 101.45 | 100.20 | 100.64 | 99.93 | 322,100 |
Jun 06, 2022 | 100.74 | 101.13 | 99.29 | 99.52 | 98.82 | 278,100 |
Jun 03, 2022 | 100.62 | 101.80 | 100.32 | 101.78 | 101.06 | 367,400 |
Jun 02, 2022 | 102.53 | 102.53 | 101.03 | 102.02 | 101.30 | 146,300 |
Jun 01, 2022 | 102.79 | 103.15 | 101.50 | 102.08 | 101.36 | 257,100 |
May 31, 2022 | 102.84 | 102.84 | 101.20 | 101.57 | 100.85 | 485,300 |
May 27, 2022 | 105.15 | 105.65 | 104.32 | 105.00 | 104.26 | 698,400 |
May 26, 2022 | 105.04 | 105.05 | 103.51 | 104.60 | 103.86 | 148,900 |
May 25, 2022 | 105.73 | 105.73 | 104.48 | 105.39 | 104.65 | 270,100 |
May 24, 2022 | 103.64 | 105.48 | 103.64 | 104.53 | 103.79 | 296,400 |
May 23, 2022 | 103.44 | 104.00 | 102.02 | 102.04 | 101.32 | 153,200 |
May 20, 2022 | 102.99 | 104.88 | 102.76 | 104.40 | 103.66 | 478,200 |
May 19, 2022 | 104.47 | 104.64 | 102.45 | 102.91 | 102.18 | 214,000 |
May 18, 2022 | 99.82 | 102.65 | 99.82 | 102.39 | 101.67 | 157,600 |
May 17, 2022 | 99.97 | 100.65 | 99.51 | 99.73 | 99.03 | 135,900 |
May 16, 2022 | 101.58 | 102.50 | 101.12 | 101.19 | 100.48 | 126,600 |
May 13, 2022 | 102.71 | 102.88 | 101.35 | 101.52 | 100.80 | 168,600 |
May 12, 2022 | 104.13 | 104.90 | 103.50 | 103.66 | 102.93 | 251,600 |
May 11, 2022 | 100.17 | 103.88 | 99.76 | 103.73 | 103.00 | 218,100 |
May 10, 2022 | 101.58 | 102.82 | 100.94 | 101.11 | 100.40 | 343,400 |
May 09, 2022 | 97.87 | 100.08 | 97.64 | 99.88 | 99.18 | 264,600 |
May 06, 2022 | 99.52 | 100.69 | 98.70 | 99.07 | 98.37 | 260,200 |
May 05, 2022 | 102.38 | 102.50 | 99.71 | 101.08 | 100.37 | 357,400 |
May 04, 2022 | 104.50 | 105.40 | 103.78 | 104.77 | 104.03 | 173,800 |
May 03, 2022 | 105.77 | 105.98 | 104.41 | 104.57 | 103.83 | 341,700 |
May 02, 2022 | 104.40 | 104.85 | 103.25 | 103.53 | 102.80 | 226,000 |
Apr 29, 2022 | 106.02 | 107.97 | 105.68 | 105.84 | 105.09 | 168,600 |
Apr 28, 2022 | 107.02 | 107.89 | 106.61 | 107.79 | 107.03 | 103,300 |
Apr 27, 2022 | 109.23 | 109.28 | 107.48 | 107.78 | 107.02 | 253,800 |
Apr 26, 2022 | 109.59 | 110.19 | 108.77 | 109.44 | 108.67 | 420,900 |
Apr 25, 2022 | 108.41 | 109.33 | 108.03 | 108.27 | 107.51 | 175,600 |
Apr 22, 2022 | 107.11 | 108.81 | 106.62 | 107.01 | 106.26 | 348,200 |
Apr 21, 2022 | 108.01 | 108.07 | 106.10 | 107.83 | 107.07 | 163,700 |
Apr 20, 2022 | 107.15 | 109.36 | 106.88 | 108.86 | 108.09 | 210,100 |
Apr 19, 2022 | 105.87 | 106.59 | 105.32 | 105.83 | 105.08 | 290,100 |
Apr 18, 2022 | 107.96 | 108.12 | 106.43 | 106.82 | 106.07 | 285,500 |
Apr 14, 2022 | 110.21 | 110.21 | 107.51 | 107.96 | 107.20 | 367,100 |
Apr 13, 2022 | 110.33 | 111.56 | 110.19 | 110.51 | 109.73 | 426,400 |
Apr 12, 2022 | 111.89 | 111.89 | 110.01 | 110.31 | 109.53 | 242,000 |
Apr 11, 2022 | 111.72 | 112.09 | 110.13 | 110.87 | 110.09 | 293,700 |
Apr 08, 2022 | 113.78 | 114.02 | 112.30 | 113.07 | 112.27 | 374,000 |
Apr 07, 2022 | 114.52 | 114.98 | 113.65 | 114.95 | 114.14 | 359,900 |
Apr 06, 2022 | 114.84 | 116.83 | 114.67 | 116.17 | 115.35 | 404,400 |
Apr 05, 2022 | 119.75 | 119.89 | 117.07 | 117.31 | 116.48 | 371,600 |
Apr 04, 2022 | 121.40 | 121.40 | 119.99 | 120.64 | 119.79 | 217,300 |
Apr 01, 2022 | 119.30 | 122.61 | 118.67 | 121.78 | 120.92 | 451,300 |
Apr 01, 2022 | 0.635 Dividend | |||||
Mar 31, 2022 | 121.47 | 122.33 | 121.27 | 121.72 | 120.23 | 118,600 |
Mar 30, 2022 | 119.35 | 121.62 | 119.25 | 121.16 | 119.68 | 132,900 |
Mar 29, 2022 | 119.91 | 121.03 | 119.02 | 120.00 | 118.53 | 393,800 |
Mar 28, 2022 | 118.47 | 119.91 | 118.20 | 118.98 | 117.52 | 259,100 |
Mar 25, 2022 | 118.52 | 118.52 | 116.45 | 117.60 | 116.16 | 225,300 |
Mar 24, 2022 | 118.70 | 120.40 | 118.55 | 119.66 | 118.20 | 161,300 |
Mar 23, 2022 | 118.06 | 120.81 | 117.51 | 120.81 | 119.33 | 194,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |