Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 96.00 | 96.67 | 94.48 | 95.91 | 95.91 | 143,400 |
Aug 11, 2022 | 96.32 | 97.15 | 95.53 | 95.70 | 95.70 | 113,900 |
Aug 10, 2022 | 96.42 | 97.39 | 95.85 | 96.07 | 96.07 | 117,200 |
Aug 09, 2022 | 98.15 | 99.35 | 95.05 | 95.42 | 95.42 | 103,200 |
Aug 08, 2022 | 97.75 | 99.65 | 97.65 | 98.17 | 98.17 | 109,500 |
Aug 05, 2022 | 98.44 | 100.00 | 97.51 | 97.98 | 97.98 | 134,400 |
Aug 04, 2022 | 97.70 | 100.73 | 96.78 | 98.38 | 98.38 | 155,700 |
Aug 03, 2022 | 96.74 | 98.48 | 95.65 | 97.70 | 97.70 | 100,300 |
Aug 02, 2022 | 97.16 | 97.16 | 94.96 | 96.14 | 96.14 | 68,700 |
Aug 01, 2022 | 94.82 | 97.94 | 94.82 | 96.95 | 96.95 | 108,000 |
Jul 29, 2022 | 94.60 | 95.65 | 94.08 | 95.46 | 95.46 | 121,000 |
Jul 28, 2022 | 94.90 | 95.50 | 94.04 | 95.07 | 95.07 | 60,600 |
Jul 27, 2022 | 94.15 | 95.39 | 91.86 | 94.95 | 94.95 | 106,900 |
Jul 26, 2022 | 92.21 | 93.52 | 91.03 | 93.52 | 93.52 | 81,000 |
Jul 25, 2022 | 93.41 | 93.96 | 92.39 | 92.89 | 92.89 | 67,300 |
Jul 22, 2022 | 92.50 | 93.37 | 91.89 | 92.98 | 92.98 | 78,100 |
Jul 21, 2022 | 92.87 | 93.25 | 91.32 | 92.33 | 92.33 | 74,700 |
Jul 20, 2022 | 92.00 | 93.08 | 91.00 | 92.87 | 92.87 | 86,400 |
Jul 19, 2022 | 91.72 | 93.56 | 91.72 | 92.14 | 92.14 | 121,400 |
Jul 18, 2022 | 91.01 | 93.45 | 90.78 | 91.21 | 91.21 | 104,700 |
Jul 15, 2022 | 91.45 | 91.68 | 89.86 | 90.50 | 90.50 | 132,300 |
Jul 14, 2022 | 88.57 | 89.90 | 87.78 | 89.90 | 89.90 | 91,800 |
Jul 13, 2022 | 89.02 | 90.83 | 88.77 | 89.57 | 89.57 | 69,300 |
Jul 12, 2022 | 88.34 | 89.96 | 88.34 | 89.30 | 89.30 | 105,600 |
Jul 11, 2022 | 87.61 | 89.47 | 87.61 | 88.09 | 88.09 | 58,800 |
Jul 08, 2022 | 88.28 | 89.32 | 87.68 | 88.08 | 88.08 | 81,000 |
Jul 07, 2022 | 87.26 | 88.38 | 87.17 | 88.04 | 88.04 | 65,000 |
Jul 06, 2022 | 86.82 | 87.50 | 85.64 | 86.80 | 86.80 | 62,700 |
Jul 06, 2022 | 0.165 Dividend | |||||
Jul 05, 2022 | 87.45 | 87.92 | 85.02 | 87.52 | 87.35 | 124,400 |
Jul 01, 2022 | 86.50 | 87.92 | 85.75 | 87.65 | 87.48 | 138,900 |
Jun 30, 2022 | 85.32 | 87.16 | 84.37 | 86.75 | 86.59 | 97,500 |
Jun 29, 2022 | 87.43 | 88.56 | 85.87 | 86.32 | 86.16 | 58,200 |
Jun 28, 2022 | 88.70 | 89.23 | 87.41 | 87.70 | 87.53 | 80,900 |
Jun 27, 2022 | 88.06 | 89.45 | 87.82 | 88.69 | 88.52 | 89,400 |
Jun 24, 2022 | 87.47 | 88.19 | 86.75 | 87.24 | 87.08 | 197,900 |
Jun 23, 2022 | 86.97 | 87.96 | 85.85 | 86.95 | 86.79 | 82,100 |
Jun 22, 2022 | 88.37 | 88.91 | 85.01 | 85.63 | 85.47 | 80,500 |
Jun 21, 2022 | 84.39 | 89.89 | 83.91 | 89.00 | 88.83 | 110,300 |
Jun 17, 2022 | 89.29 | 89.75 | 83.51 | 83.91 | 83.75 | 227,200 |
Jun 16, 2022 | 87.85 | 89.71 | 87.04 | 89.20 | 89.03 | 83,400 |
Jun 15, 2022 | 88.70 | 90.29 | 88.62 | 88.95 | 88.78 | 94,300 |
Jun 14, 2022 | 85.16 | 87.94 | 84.28 | 87.86 | 87.69 | 101,600 |
Jun 13, 2022 | 84.74 | 85.83 | 84.14 | 84.40 | 84.24 | 95,000 |
Jun 10, 2022 | 85.30 | 86.79 | 84.65 | 85.94 | 85.78 | 88,300 |
Jun 09, 2022 | 88.06 | 88.19 | 85.79 | 85.98 | 85.82 | 71,200 |
Jun 08, 2022 | 90.00 | 90.00 | 87.46 | 87.82 | 87.65 | 112,200 |
Jun 07, 2022 | 89.21 | 90.64 | 88.82 | 90.21 | 90.04 | 92,700 |
Jun 06, 2022 | 90.75 | 91.36 | 89.76 | 90.13 | 89.96 | 101,000 |
Jun 03, 2022 | 91.96 | 92.40 | 89.74 | 90.56 | 90.39 | 68,100 |
Jun 02, 2022 | 89.14 | 92.15 | 88.11 | 92.15 | 91.98 | 111,700 |
Jun 01, 2022 | 89.22 | 89.45 | 87.31 | 88.84 | 88.67 | 104,700 |
May 31, 2022 | 89.50 | 89.62 | 87.81 | 89.06 | 88.89 | 185,100 |
May 27, 2022 | 88.00 | 89.98 | 87.62 | 89.69 | 89.52 | 110,200 |
May 26, 2022 | 87.80 | 90.78 | 87.80 | 88.12 | 87.95 | 101,500 |
May 25, 2022 | 85.80 | 88.05 | 85.18 | 87.66 | 87.49 | 116,700 |
May 24, 2022 | 85.04 | 86.38 | 84.58 | 86.28 | 86.12 | 87,000 |
May 23, 2022 | 84.76 | 87.02 | 84.56 | 85.93 | 85.77 | 71,100 |
May 20, 2022 | 85.02 | 85.72 | 82.29 | 84.46 | 84.30 | 112,300 |
May 19, 2022 | 84.43 | 86.86 | 83.49 | 84.67 | 84.51 | 155,300 |
May 18, 2022 | 90.00 | 90.41 | 84.38 | 85.52 | 85.36 | 184,200 |
May 17, 2022 | 93.27 | 93.27 | 90.97 | 91.68 | 91.51 | 102,500 |
May 16, 2022 | 93.36 | 93.95 | 92.25 | 92.70 | 92.53 | 116,500 |
May 13, 2022 | 93.98 | 94.55 | 91.84 | 93.21 | 93.03 | 112,900 |
May 12, 2022 | 92.90 | 95.36 | 92.60 | 93.78 | 93.60 | 103,500 |
May 11, 2022 | 96.31 | 97.92 | 94.03 | 94.30 | 94.12 | 112,000 |
May 10, 2022 | 94.65 | 96.48 | 94.49 | 96.36 | 96.18 | 130,200 |
May 09, 2022 | 92.98 | 96.10 | 92.08 | 94.65 | 94.47 | 149,500 |
May 06, 2022 | 93.83 | 96.00 | 92.58 | 94.13 | 93.95 | 87,300 |
May 05, 2022 | 97.74 | 97.74 | 90.53 | 92.98 | 92.80 | 173,700 |
May 04, 2022 | 95.12 | 97.21 | 94.52 | 97.18 | 97.00 | 108,200 |
May 03, 2022 | 94.66 | 96.90 | 93.53 | 95.12 | 94.94 | 113,700 |
May 02, 2022 | 93.28 | 95.67 | 92.97 | 94.66 | 94.48 | 125,500 |
Apr 29, 2022 | 94.00 | 94.29 | 92.64 | 93.12 | 92.94 | 138,300 |
Apr 28, 2022 | 94.02 | 94.85 | 92.61 | 94.05 | 93.87 | 115,800 |
Apr 27, 2022 | 94.67 | 95.50 | 93.01 | 93.52 | 93.34 | 95,700 |
Apr 26, 2022 | 94.71 | 96.14 | 93.20 | 94.12 | 93.94 | 129,400 |
Apr 25, 2022 | 95.15 | 95.78 | 94.00 | 95.50 | 95.32 | 107,000 |
Apr 22, 2022 | 98.90 | 99.49 | 95.99 | 96.12 | 95.94 | 86,100 |
Apr 21, 2022 | 99.85 | 100.43 | 98.50 | 99.33 | 99.14 | 91,300 |
Apr 20, 2022 | 100.48 | 101.98 | 99.02 | 99.40 | 99.21 | 99,300 |
Apr 19, 2022 | 95.91 | 100.04 | 95.91 | 99.94 | 99.75 | 151,900 |
Apr 18, 2022 | 94.71 | 96.49 | 94.52 | 95.53 | 95.35 | 143,900 |
Apr 14, 2022 | 94.00 | 96.42 | 93.87 | 95.10 | 94.92 | 96,900 |
Apr 13, 2022 | 95.04 | 96.09 | 92.08 | 93.68 | 93.50 | 113,500 |
Apr 12, 2022 | 94.50 | 96.50 | 94.14 | 94.49 | 94.31 | 124,200 |
Apr 11, 2022 | 94.15 | 96.80 | 94.11 | 94.68 | 94.50 | 199,600 |
Apr 08, 2022 | 92.56 | 94.57 | 92.56 | 93.98 | 93.80 | 92,700 |
Apr 07, 2022 | 90.90 | 93.29 | 90.42 | 91.94 | 91.77 | 193,200 |
Apr 06, 2022 | 88.87 | 92.14 | 88.47 | 90.88 | 90.71 | 127,800 |
Apr 06, 2022 | 0.165 Dividend | |||||
Apr 05, 2022 | 89.94 | 91.54 | 88.58 | 88.89 | 88.56 | 109,200 |
Apr 04, 2022 | 89.01 | 90.25 | 88.15 | 90.08 | 89.74 | 160,700 |
Apr 01, 2022 | 89.07 | 89.65 | 88.16 | 89.36 | 89.03 | 126,900 |
Mar 31, 2022 | 90.56 | 91.76 | 88.78 | 89.05 | 88.72 | 130,600 |
Mar 30, 2022 | 93.27 | 94.57 | 90.23 | 90.81 | 90.47 | 141,100 |
Mar 29, 2022 | 92.47 | 93.36 | 91.72 | 92.96 | 92.61 | 132,500 |
Mar 28, 2022 | 92.71 | 92.71 | 91.74 | 92.13 | 91.79 | 105,500 |
Mar 25, 2022 | 93.00 | 93.17 | 90.99 | 92.43 | 92.08 | 87,500 |
Mar 24, 2022 | 92.00 | 92.91 | 91.00 | 92.50 | 92.15 | 90,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |