Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 104.00 | 104.01 | 103.26 | 103.36 | 103.36 | 1,561,818 |
Jul 05, 2022 | 103.75 | 104.02 | 103.44 | 103.62 | 103.62 | 6,650,700 |
Jul 01, 2022 | 103.12 | 103.97 | 102.98 | 103.24 | 103.24 | 63,222,900 |
Jul 01, 2022 | 0.155 Dividend | |||||
Jun 30, 2022 | 102.10 | 102.54 | 102.01 | 102.30 | 102.15 | 5,409,500 |
Jun 29, 2022 | 100.88 | 101.52 | 100.79 | 101.52 | 101.37 | 3,559,600 |
Jun 28, 2022 | 100.47 | 100.74 | 100.33 | 100.71 | 100.56 | 3,763,300 |
Jun 27, 2022 | 100.57 | 101.02 | 100.45 | 100.58 | 100.43 | 5,439,400 |
Jun 24, 2022 | 101.38 | 101.76 | 101.07 | 101.15 | 101.00 | 5,127,000 |
Jun 23, 2022 | 101.56 | 102.17 | 101.40 | 101.51 | 101.36 | 9,247,200 |
Jun 22, 2022 | 100.84 | 101.12 | 100.71 | 100.94 | 100.79 | 9,501,900 |
Jun 21, 2022 | 99.66 | 99.95 | 99.55 | 99.68 | 99.53 | 10,342,000 |
Jun 17, 2022 | 100.26 | 100.46 | 99.55 | 100.20 | 100.05 | 7,029,700 |
Jun 16, 2022 | 98.55 | 100.22 | 98.43 | 100.17 | 100.02 | 9,168,800 |
Jun 15, 2022 | 98.95 | 99.56 | 98.40 | 99.52 | 99.37 | 10,256,200 |
Jun 14, 2022 | 99.16 | 99.30 | 97.99 | 98.15 | 98.00 | 7,829,800 |
Jun 13, 2022 | 99.66 | 99.80 | 98.42 | 98.94 | 98.79 | 9,200,800 |
Jun 10, 2022 | 101.21 | 101.31 | 100.60 | 100.73 | 100.58 | 4,443,400 |
Jun 09, 2022 | 101.69 | 101.94 | 101.51 | 101.73 | 101.58 | 4,178,600 |
Jun 08, 2022 | 102.01 | 102.17 | 101.81 | 101.82 | 101.67 | 2,917,900 |
Jun 07, 2022 | 102.06 | 102.43 | 102.04 | 102.20 | 102.05 | 3,230,000 |
Jun 06, 2022 | 102.31 | 102.41 | 101.73 | 101.79 | 101.64 | 4,800,600 |
Jun 03, 2022 | 102.36 | 102.65 | 102.33 | 102.56 | 102.40 | 2,687,800 |
Jun 02, 2022 | 102.91 | 102.92 | 102.52 | 102.76 | 102.60 | 3,014,300 |
Jun 01, 2022 | 103.27 | 103.37 | 102.42 | 102.61 | 102.45 | 5,555,900 |
Jun 01, 2022 | 0.129 Dividend | |||||
May 31, 2022 | 103.62 | 103.63 | 103.15 | 103.32 | 103.03 | 6,773,200 |
May 27, 2022 | 104.45 | 104.59 | 104.22 | 104.41 | 104.12 | 2,508,200 |
May 26, 2022 | 104.37 | 104.41 | 103.88 | 104.26 | 103.97 | 3,478,900 |
May 25, 2022 | 104.47 | 104.47 | 104.07 | 104.31 | 104.02 | 4,274,500 |
May 24, 2022 | 103.74 | 104.47 | 103.71 | 104.10 | 103.81 | 6,786,600 |
May 23, 2022 | 103.57 | 103.77 | 103.20 | 103.21 | 102.92 | 5,720,600 |
May 20, 2022 | 103.30 | 103.99 | 103.27 | 103.84 | 103.55 | 5,908,800 |
May 19, 2022 | 103.90 | 103.93 | 103.28 | 103.36 | 103.07 | 5,137,600 |
May 18, 2022 | 102.26 | 103.10 | 102.19 | 102.99 | 102.71 | 4,465,500 |
May 17, 2022 | 102.35 | 102.65 | 102.23 | 102.26 | 101.98 | 4,286,800 |
May 16, 2022 | 102.98 | 103.33 | 102.87 | 103.04 | 102.76 | 3,315,600 |
May 13, 2022 | 102.87 | 102.94 | 102.55 | 102.61 | 102.33 | 6,016,900 |
May 12, 2022 | 103.12 | 103.57 | 103.01 | 103.15 | 102.87 | 8,132,400 |
May 11, 2022 | 101.93 | 102.85 | 101.79 | 102.81 | 102.53 | 7,167,900 |
May 10, 2022 | 102.31 | 102.58 | 102.12 | 102.18 | 101.90 | 8,054,600 |
May 09, 2022 | 101.14 | 101.89 | 101.09 | 101.84 | 101.56 | 7,301,200 |
May 06, 2022 | 101.15 | 101.61 | 100.99 | 101.09 | 100.81 | 12,538,400 |
May 05, 2022 | 101.89 | 102.03 | 101.15 | 101.67 | 101.39 | 11,675,700 |
May 04, 2022 | 102.00 | 102.78 | 101.81 | 102.70 | 102.42 | 11,934,700 |
May 03, 2022 | 102.52 | 102.60 | 102.02 | 102.04 | 101.76 | 8,129,100 |
May 02, 2022 | 102.15 | 102.22 | 101.82 | 101.92 | 101.64 | 11,327,000 |
May 02, 2022 | 0.125 Dividend | |||||
Apr 29, 2022 | 102.60 | 103.21 | 102.55 | 102.81 | 102.40 | 10,012,500 |
Apr 28, 2022 | 103.16 | 103.39 | 102.96 | 103.36 | 102.95 | 6,943,500 |
Apr 27, 2022 | 104.03 | 104.13 | 103.46 | 103.51 | 103.10 | 7,908,900 |
Apr 26, 2022 | 104.10 | 104.27 | 103.76 | 104.09 | 103.68 | 9,575,400 |
Apr 25, 2022 | 103.55 | 103.98 | 103.34 | 103.40 | 102.99 | 8,617,400 |
Apr 22, 2022 | 102.43 | 103.02 | 102.38 | 102.74 | 102.33 | 5,451,600 |
Apr 21, 2022 | 102.97 | 102.98 | 102.27 | 102.69 | 102.28 | 9,137,500 |
Apr 20, 2022 | 102.88 | 103.42 | 102.76 | 103.26 | 102.85 | 7,479,300 |
Apr 19, 2022 | 102.74 | 102.93 | 102.39 | 102.46 | 102.05 | 7,004,900 |
Apr 18, 2022 | 103.53 | 103.55 | 103.11 | 103.14 | 102.73 | 4,591,500 |
Apr 14, 2022 | 104.23 | 104.27 | 103.32 | 103.44 | 103.03 | 6,158,700 |
Apr 13, 2022 | 104.44 | 104.91 | 104.31 | 104.38 | 103.97 | 6,346,100 |
Apr 12, 2022 | 104.19 | 104.59 | 104.03 | 104.15 | 103.74 | 12,211,000 |
Apr 11, 2022 | 103.78 | 103.90 | 103.52 | 103.65 | 103.24 | 7,356,400 |
Apr 08, 2022 | 104.08 | 104.42 | 104.00 | 104.15 | 103.74 | 8,091,800 |
Apr 07, 2022 | 104.68 | 104.97 | 104.46 | 104.68 | 104.26 | 5,518,900 |
Apr 06, 2022 | 104.65 | 105.32 | 104.65 | 104.94 | 104.52 | 9,054,400 |
Apr 05, 2022 | 106.27 | 106.29 | 105.20 | 105.31 | 104.89 | 9,675,600 |
Apr 04, 2022 | 106.76 | 106.78 | 106.38 | 106.58 | 106.16 | 7,372,100 |
Apr 01, 2022 | 106.31 | 107.01 | 106.20 | 106.65 | 106.23 | 10,237,000 |
Apr 01, 2022 | 0.121 Dividend | |||||
Mar 31, 2022 | 107.43 | 107.62 | 107.27 | 107.47 | 106.92 | 9,147,200 |
Mar 30, 2022 | 106.63 | 107.30 | 106.56 | 107.27 | 106.72 | 6,430,100 |
Mar 29, 2022 | 106.58 | 106.98 | 106.35 | 106.85 | 106.31 | 7,539,900 |
Mar 28, 2022 | 106.25 | 106.70 | 106.12 | 106.32 | 105.78 | 12,858,500 |
Mar 25, 2022 | 106.69 | 106.70 | 105.97 | 106.08 | 105.54 | 9,055,600 |
Mar 24, 2022 | 107.15 | 107.50 | 107.11 | 107.18 | 106.63 | 11,112,300 |
Mar 23, 2022 | 107.32 | 107.78 | 107.09 | 107.78 | 107.23 | 11,222,700 |
Mar 22, 2022 | 107.20 | 107.24 | 106.97 | 107.06 | 106.51 | 7,710,300 |
Mar 21, 2022 | 108.28 | 108.45 | 107.57 | 107.65 | 107.10 | 11,003,600 |
Mar 18, 2022 | 108.93 | 109.22 | 108.93 | 109.07 | 108.51 | 7,509,200 |
Mar 17, 2022 | 109.03 | 109.24 | 108.55 | 108.75 | 108.20 | 7,215,900 |
Mar 16, 2022 | 109.00 | 109.12 | 108.25 | 108.96 | 108.40 | 12,847,300 |
Mar 15, 2022 | 109.74 | 109.80 | 109.03 | 109.11 | 108.55 | 9,294,400 |
Mar 14, 2022 | 109.67 | 109.74 | 109.16 | 109.16 | 108.60 | 8,622,500 |
Mar 11, 2022 | 110.47 | 110.70 | 110.35 | 110.56 | 110.00 | 5,567,600 |
Mar 10, 2022 | 110.72 | 110.83 | 110.36 | 110.59 | 110.03 | 11,100,100 |
Mar 09, 2022 | 111.33 | 111.43 | 110.98 | 111.10 | 110.53 | 7,932,300 |
Mar 08, 2022 | 111.87 | 112.07 | 111.65 | 111.79 | 111.22 | 10,819,400 |
Mar 07, 2022 | 112.47 | 113.08 | 112.44 | 112.52 | 111.95 | 13,633,200 |
Mar 04, 2022 | 112.88 | 113.30 | 112.77 | 113.00 | 112.42 | 20,102,300 |
Mar 03, 2022 | 111.69 | 112.10 | 111.49 | 111.89 | 111.32 | 12,247,400 |
Mar 02, 2022 | 112.46 | 112.56 | 111.39 | 111.41 | 110.84 | 12,303,800 |
Mar 01, 2022 | 112.60 | 113.49 | 112.55 | 113.11 | 112.53 | 28,285,600 |
Mar 01, 2022 | 0.101 Dividend | |||||
Feb 28, 2022 | 111.62 | 112.14 | 111.58 | 112.12 | 111.45 | 12,291,800 |
Feb 25, 2022 | 110.72 | 110.88 | 110.48 | 110.86 | 110.20 | 8,101,900 |
Feb 24, 2022 | 111.52 | 111.55 | 110.73 | 110.89 | 110.23 | 19,162,100 |
Feb 23, 2022 | 110.80 | 110.90 | 110.51 | 110.63 | 109.97 | 7,941,800 |
Feb 22, 2022 | 110.97 | 111.22 | 110.84 | 111.21 | 110.54 | 8,392,500 |
Feb 18, 2022 | 111.04 | 111.23 | 110.97 | 111.22 | 110.55 | 8,486,800 |
Feb 17, 2022 | 110.53 | 110.90 | 110.52 | 110.86 | 110.20 | 8,749,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |