Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 112.90 | 115.55 | 112.11 | 115.30 | 115.30 | 1,308,700 |
Jun 30, 2022 | 111.00 | 113.36 | 110.56 | 112.64 | 112.64 | 1,701,500 |
Jun 29, 2022 | 112.13 | 112.99 | 111.18 | 111.69 | 111.69 | 1,275,700 |
Jun 28, 2022 | 112.55 | 113.33 | 111.56 | 111.85 | 111.85 | 1,569,900 |
Jun 27, 2022 | 110.41 | 112.06 | 110.20 | 111.96 | 111.96 | 929,500 |
Jun 24, 2022 | 106.36 | 111.11 | 106.30 | 110.55 | 110.55 | 1,734,100 |
Jun 23, 2022 | 104.70 | 106.49 | 104.54 | 105.91 | 105.91 | 969,500 |
Jun 22, 2022 | 104.26 | 105.58 | 104.20 | 104.63 | 104.63 | 996,100 |
Jun 21, 2022 | 102.55 | 105.24 | 102.51 | 104.70 | 104.70 | 1,408,800 |
Jun 17, 2022 | 105.93 | 106.69 | 101.85 | 102.46 | 102.46 | 2,974,900 |
Jun 16, 2022 | 106.19 | 106.72 | 105.05 | 105.87 | 105.87 | 1,562,300 |
Jun 15, 2022 | 108.06 | 109.40 | 105.86 | 107.77 | 107.77 | 1,804,300 |
Jun 14, 2022 | 109.97 | 110.08 | 105.79 | 107.29 | 107.29 | 1,482,000 |
Jun 13, 2022 | 114.82 | 115.00 | 109.18 | 109.70 | 109.70 | 1,152,700 |
Jun 10, 2022 | 115.01 | 117.17 | 114.30 | 115.93 | 115.93 | 832,400 |
Jun 09, 2022 | 118.37 | 118.98 | 116.06 | 116.19 | 116.19 | 675,100 |
Jun 08, 2022 | 120.77 | 120.77 | 118.18 | 118.31 | 118.31 | 796,900 |
Jun 07, 2022 | 121.18 | 121.67 | 120.04 | 121.31 | 121.31 | 948,300 |
Jun 06, 2022 | 120.41 | 121.48 | 119.86 | 121.34 | 121.34 | 798,300 |
Jun 03, 2022 | 120.18 | 120.64 | 119.51 | 120.00 | 120.00 | 699,600 |
Jun 02, 2022 | 120.55 | 121.11 | 117.44 | 120.41 | 120.41 | 800,300 |
Jun 01, 2022 | 120.65 | 120.86 | 118.85 | 120.18 | 120.18 | 1,090,200 |
May 31, 2022 | 120.00 | 121.18 | 118.66 | 120.32 | 120.32 | 1,650,700 |
May 27, 2022 | 119.55 | 121.34 | 119.28 | 121.08 | 121.08 | 901,900 |
May 26, 2022 | 119.75 | 120.52 | 118.94 | 119.88 | 119.88 | 992,200 |
May 25, 2022 | 118.92 | 119.20 | 118.04 | 118.84 | 118.84 | 803,000 |
May 24, 2022 | 117.28 | 119.24 | 115.73 | 119.16 | 119.16 | 816,500 |
May 23, 2022 | 118.20 | 118.99 | 116.20 | 116.80 | 116.80 | 1,455,000 |
May 20, 2022 | 115.71 | 117.05 | 114.16 | 116.98 | 116.98 | 1,611,600 |
May 19, 2022 | 116.03 | 116.34 | 114.39 | 115.67 | 115.67 | 1,053,300 |
May 18, 2022 | 118.78 | 118.92 | 116.23 | 116.47 | 116.47 | 1,156,200 |
May 17, 2022 | 117.92 | 118.47 | 116.00 | 118.31 | 118.31 | 1,364,100 |
May 16, 2022 | 117.64 | 118.49 | 117.02 | 117.79 | 117.79 | 1,117,000 |
May 13, 2022 | 116.94 | 117.32 | 115.03 | 117.17 | 117.17 | 1,256,200 |
May 12, 2022 | 117.61 | 117.90 | 114.47 | 116.17 | 116.17 | 1,303,800 |
May 11, 2022 | 116.76 | 119.52 | 116.49 | 117.72 | 117.72 | 1,602,900 |
May 10, 2022 | 119.32 | 120.79 | 115.14 | 116.31 | 116.31 | 1,272,300 |
May 09, 2022 | 118.58 | 120.50 | 117.15 | 119.26 | 119.26 | 1,012,900 |
May 06, 2022 | 117.92 | 119.55 | 117.54 | 119.27 | 119.27 | 822,100 |
May 05, 2022 | 118.05 | 119.25 | 116.91 | 118.30 | 118.30 | 912,600 |
May 04, 2022 | 117.21 | 119.06 | 116.59 | 118.66 | 118.66 | 1,214,600 |
May 04, 2022 | 1.01 Dividend | |||||
May 03, 2022 | 118.52 | 120.05 | 117.30 | 117.53 | 116.52 | 907,900 |
May 02, 2022 | 119.51 | 120.26 | 116.57 | 118.04 | 117.03 | 1,156,200 |
Apr 29, 2022 | 121.92 | 122.00 | 118.66 | 118.85 | 117.83 | 1,594,500 |
Apr 28, 2022 | 121.38 | 122.92 | 120.05 | 122.32 | 121.27 | 798,600 |
Apr 27, 2022 | 119.88 | 122.56 | 118.12 | 120.68 | 119.64 | 1,263,500 |
Apr 26, 2022 | 122.06 | 123.47 | 120.64 | 120.66 | 119.62 | 1,002,400 |
Apr 25, 2022 | 123.86 | 123.86 | 120.14 | 122.24 | 121.19 | 881,500 |
Apr 22, 2022 | 125.13 | 125.22 | 123.17 | 123.34 | 122.28 | 786,900 |
Apr 21, 2022 | 125.55 | 126.82 | 124.76 | 125.33 | 124.25 | 1,107,200 |
Apr 20, 2022 | 125.62 | 126.73 | 124.99 | 125.84 | 124.76 | 1,382,900 |
Apr 19, 2022 | 124.62 | 124.86 | 122.99 | 124.55 | 123.48 | 839,700 |
Apr 18, 2022 | 124.55 | 124.86 | 124.00 | 124.44 | 123.37 | 1,027,200 |
Apr 14, 2022 | 123.60 | 124.76 | 123.25 | 124.20 | 123.13 | 925,100 |
Apr 13, 2022 | 123.06 | 123.62 | 122.31 | 123.37 | 122.31 | 987,100 |
Apr 12, 2022 | 121.38 | 123.83 | 120.48 | 123.31 | 122.25 | 1,527,700 |
Apr 11, 2022 | 123.60 | 124.31 | 121.40 | 121.79 | 120.74 | 804,900 |
Apr 08, 2022 | 123.68 | 124.05 | 122.03 | 123.32 | 122.26 | 892,200 |
Apr 07, 2022 | 123.27 | 123.73 | 121.30 | 122.99 | 121.93 | 1,151,000 |
Apr 06, 2022 | 121.74 | 123.76 | 120.87 | 123.60 | 122.54 | 1,468,800 |
Apr 05, 2022 | 119.82 | 122.10 | 119.45 | 121.31 | 120.27 | 1,589,900 |
Apr 04, 2022 | 119.37 | 119.66 | 117.61 | 119.41 | 118.38 | 1,231,400 |
Apr 01, 2022 | 116.67 | 120.25 | 116.34 | 120.09 | 119.06 | 2,111,000 |
Mar 31, 2022 | 117.07 | 118.53 | 116.74 | 116.75 | 115.75 | 1,020,700 |
Mar 30, 2022 | 116.03 | 117.12 | 115.70 | 117.04 | 116.03 | 624,700 |
Mar 29, 2022 | 115.68 | 116.40 | 114.57 | 116.37 | 115.37 | 695,000 |
Mar 28, 2022 | 114.90 | 115.37 | 113.90 | 115.34 | 114.35 | 730,300 |
Mar 25, 2022 | 113.47 | 115.05 | 113.11 | 114.83 | 113.84 | 767,900 |
Mar 24, 2022 | 111.03 | 112.85 | 111.03 | 112.73 | 111.76 | 954,100 |
Mar 23, 2022 | 109.81 | 111.39 | 109.20 | 110.85 | 109.90 | 796,700 |
Mar 22, 2022 | 111.63 | 111.63 | 109.36 | 109.68 | 108.74 | 960,000 |
Mar 21, 2022 | 110.21 | 111.03 | 109.63 | 110.77 | 109.82 | 1,080,600 |
Mar 18, 2022 | 110.63 | 110.82 | 108.55 | 109.45 | 108.51 | 2,216,100 |
Mar 17, 2022 | 110.00 | 111.01 | 109.68 | 110.39 | 109.44 | 1,403,500 |
Mar 16, 2022 | 111.31 | 111.61 | 109.21 | 110.52 | 109.57 | 966,700 |
Mar 15, 2022 | 111.75 | 112.07 | 110.74 | 111.25 | 110.29 | 1,181,400 |
Mar 14, 2022 | 109.95 | 110.70 | 109.01 | 110.27 | 109.32 | 811,200 |
Mar 11, 2022 | 108.52 | 109.41 | 108.26 | 108.75 | 107.82 | 885,500 |
Mar 10, 2022 | 107.20 | 109.24 | 107.19 | 109.01 | 108.07 | 1,166,900 |
Mar 09, 2022 | 110.42 | 110.85 | 107.88 | 107.98 | 107.05 | 1,833,100 |
Mar 08, 2022 | 112.00 | 112.50 | 109.35 | 109.39 | 108.45 | 843,300 |
Mar 07, 2022 | 112.22 | 112.42 | 110.52 | 111.86 | 110.90 | 1,182,500 |
Mar 04, 2022 | 108.64 | 112.32 | 108.30 | 112.24 | 111.28 | 1,784,900 |
Mar 03, 2022 | 106.93 | 110.00 | 106.90 | 109.36 | 108.42 | 1,254,200 |
Mar 02, 2022 | 103.71 | 107.13 | 103.71 | 106.62 | 105.70 | 1,496,300 |
Mar 01, 2022 | 105.31 | 105.80 | 102.90 | 103.86 | 102.97 | 1,113,200 |
Feb 28, 2022 | 104.64 | 105.72 | 104.15 | 105.21 | 104.31 | 1,623,300 |
Feb 25, 2022 | 103.65 | 106.03 | 103.36 | 105.58 | 104.67 | 1,419,600 |
Feb 24, 2022 | 103.82 | 104.23 | 100.18 | 102.32 | 101.44 | 1,457,400 |
Feb 23, 2022 | 104.50 | 106.92 | 104.07 | 104.74 | 103.84 | 1,638,100 |
Feb 22, 2022 | 105.06 | 105.31 | 103.49 | 104.51 | 103.61 | 1,523,700 |
Feb 18, 2022 | 104.51 | 105.57 | 104.15 | 104.62 | 103.72 | 894,800 |
Feb 17, 2022 | 103.52 | 105.54 | 103.20 | 104.95 | 104.05 | 1,691,200 |
Feb 16, 2022 | 103.65 | 104.56 | 102.92 | 103.96 | 103.07 | 1,211,700 |
Feb 15, 2022 | 105.10 | 105.61 | 102.84 | 103.43 | 102.54 | 1,182,600 |
Feb 14, 2022 | 106.33 | 106.75 | 103.29 | 104.50 | 103.60 | 1,347,400 |
Feb 11, 2022 | 106.74 | 107.94 | 105.29 | 105.82 | 104.91 | 1,792,800 |
Feb 10, 2022 | 109.56 | 110.14 | 106.35 | 106.45 | 105.54 | 1,071,000 |
Feb 10, 2022 | 1.01 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |