Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 87.10 | 87.86 | 85.39 | 85.45 | 85.45 | 274,000 |
Aug 05, 2022 | 84.61 | 86.90 | 84.54 | 86.76 | 86.76 | 284,700 |
Aug 04, 2022 | 85.43 | 85.43 | 84.22 | 84.85 | 84.85 | 255,600 |
Aug 03, 2022 | 85.29 | 86.26 | 84.45 | 85.69 | 85.69 | 291,100 |
Aug 02, 2022 | 86.44 | 86.70 | 84.23 | 84.63 | 84.63 | 429,000 |
Aug 01, 2022 | 85.57 | 87.21 | 84.60 | 86.74 | 86.74 | 403,100 |
Jul 29, 2022 | 85.95 | 86.66 | 85.03 | 86.04 | 86.04 | 629,900 |
Jul 28, 2022 | 86.80 | 86.95 | 84.78 | 85.86 | 85.86 | 326,800 |
Jul 27, 2022 | 85.93 | 87.37 | 85.63 | 86.93 | 86.93 | 521,100 |
Jul 26, 2022 | 85.76 | 87.04 | 85.40 | 85.81 | 85.81 | 394,500 |
Jul 25, 2022 | 86.44 | 87.09 | 85.83 | 86.44 | 86.44 | 507,500 |
Jul 22, 2022 | 86.66 | 87.54 | 85.34 | 85.77 | 85.77 | 444,300 |
Jul 21, 2022 | 87.38 | 88.14 | 83.72 | 86.04 | 86.04 | 684,100 |
Jul 20, 2022 | 83.68 | 86.12 | 83.51 | 85.95 | 85.95 | 515,300 |
Jul 19, 2022 | 82.75 | 85.08 | 82.75 | 84.50 | 84.50 | 364,300 |
Jul 18, 2022 | 82.78 | 83.65 | 81.41 | 81.65 | 81.65 | 454,500 |
Jul 15, 2022 | 79.67 | 81.96 | 78.84 | 81.53 | 81.53 | 429,700 |
Jul 14, 2022 | 77.06 | 78.34 | 76.51 | 78.14 | 78.14 | 482,600 |
Jul 13, 2022 | 79.32 | 79.55 | 77.74 | 78.71 | 78.71 | 320,200 |
Jul 12, 2022 | 79.35 | 81.65 | 78.93 | 79.87 | 79.87 | 597,800 |
Jul 11, 2022 | 80.89 | 81.26 | 79.94 | 80.17 | 80.17 | 461,000 |
Jul 08, 2022 | 81.95 | 82.48 | 80.52 | 81.16 | 81.16 | 192,000 |
Jul 07, 2022 | 80.87 | 81.76 | 78.40 | 81.46 | 81.46 | 454,400 |
Jul 06, 2022 | 80.42 | 81.19 | 78.39 | 79.73 | 79.73 | 508,400 |
Jul 05, 2022 | 79.33 | 81.08 | 78.01 | 81.04 | 81.04 | 441,600 |
Jul 01, 2022 | 79.66 | 81.76 | 78.01 | 81.32 | 81.32 | 277,500 |
Jun 30, 2022 | 78.53 | 81.18 | 78.04 | 80.15 | 80.15 | 408,800 |
Jun 29, 2022 | 81.69 | 82.12 | 80.44 | 80.65 | 80.65 | 309,400 |
Jun 28, 2022 | 82.59 | 83.67 | 81.54 | 81.67 | 81.67 | 404,800 |
Jun 27, 2022 | 82.99 | 84.95 | 81.51 | 81.93 | 81.93 | 358,000 |
Jun 24, 2022 | 79.34 | 82.76 | 77.61 | 82.49 | 82.49 | 1,287,900 |
Jun 23, 2022 | 79.88 | 80.62 | 77.58 | 78.53 | 78.53 | 716,400 |
Jun 22, 2022 | 78.39 | 80.24 | 78.39 | 79.92 | 79.92 | 447,000 |
Jun 21, 2022 | 79.64 | 80.53 | 79.00 | 79.69 | 79.69 | 530,500 |
Jun 17, 2022 | 77.30 | 79.11 | 76.80 | 78.27 | 78.27 | 742,100 |
Jun 16, 2022 | 78.72 | 78.72 | 76.13 | 76.44 | 76.44 | 507,500 |
Jun 15, 2022 | 80.43 | 81.79 | 79.10 | 80.44 | 80.44 | 554,600 |
Jun 14, 2022 | 79.37 | 80.35 | 78.56 | 79.45 | 79.45 | 608,300 |
Jun 13, 2022 | 79.81 | 80.47 | 78.16 | 78.79 | 78.79 | 739,100 |
Jun 10, 2022 | 82.78 | 83.44 | 81.12 | 81.89 | 81.89 | 961,500 |
Jun 09, 2022 | 87.38 | 87.70 | 84.82 | 84.90 | 84.90 | 1,089,100 |
Jun 08, 2022 | 87.07 | 88.65 | 86.00 | 87.67 | 87.67 | 2,893,000 |
Jun 07, 2022 | 88.34 | 90.27 | 85.10 | 90.27 | 90.27 | 331,100 |
Jun 06, 2022 | 90.14 | 91.36 | 89.00 | 89.38 | 89.38 | 344,000 |
Jun 03, 2022 | 89.67 | 90.27 | 88.73 | 89.21 | 89.21 | 423,100 |
Jun 02, 2022 | 86.71 | 89.81 | 86.04 | 89.76 | 89.76 | 366,300 |
Jun 01, 2022 | 87.45 | 87.85 | 85.34 | 86.71 | 86.71 | 312,600 |
May 31, 2022 | 86.94 | 87.92 | 85.89 | 87.39 | 87.39 | 340,900 |
May 27, 2022 | 86.46 | 87.70 | 86.19 | 87.51 | 87.51 | 192,000 |
May 26, 2022 | 85.25 | 87.18 | 85.00 | 86.58 | 86.58 | 286,900 |
May 25, 2022 | 82.95 | 85.16 | 82.70 | 84.66 | 84.66 | 298,200 |
May 24, 2022 | 85.33 | 85.33 | 81.27 | 83.05 | 83.05 | 276,200 |
May 23, 2022 | 82.85 | 84.42 | 82.40 | 83.55 | 83.55 | 248,300 |
May 20, 2022 | 82.08 | 82.57 | 79.77 | 81.43 | 81.43 | 301,000 |
May 19, 2022 | 81.47 | 82.74 | 80.80 | 81.19 | 81.19 | 429,100 |
May 18, 2022 | 84.47 | 85.95 | 82.16 | 82.56 | 82.56 | 304,000 |
May 17, 2022 | 83.97 | 85.80 | 82.76 | 85.64 | 85.64 | 306,100 |
May 16, 2022 | 83.13 | 83.58 | 81.42 | 82.63 | 82.63 | 250,600 |
May 13, 2022 | 83.27 | 84.39 | 81.89 | 83.65 | 83.65 | 287,900 |
May 12, 2022 | 83.02 | 83.93 | 81.11 | 82.69 | 82.69 | 442,800 |
May 11, 2022 | 84.60 | 86.32 | 82.56 | 83.82 | 83.82 | 443,800 |
May 11, 2022 | 0.34 Dividend | |||||
May 10, 2022 | 85.33 | 86.07 | 82.20 | 84.81 | 84.47 | 466,800 |
May 09, 2022 | 84.83 | 85.74 | 83.62 | 84.75 | 84.41 | 458,800 |
May 06, 2022 | 87.52 | 88.20 | 84.78 | 86.20 | 85.85 | 370,300 |
May 05, 2022 | 90.18 | 90.29 | 86.13 | 87.62 | 87.27 | 429,200 |
May 04, 2022 | 89.15 | 91.89 | 88.43 | 91.40 | 91.03 | 367,800 |
May 03, 2022 | 88.19 | 89.66 | 86.65 | 89.16 | 88.80 | 313,000 |
May 02, 2022 | 88.13 | 88.75 | 85.95 | 88.16 | 87.81 | 358,700 |
Apr 29, 2022 | 89.68 | 90.69 | 86.98 | 87.32 | 86.97 | 323,900 |
Apr 28, 2022 | 89.99 | 91.18 | 88.01 | 89.81 | 89.45 | 471,900 |
Apr 27, 2022 | 88.34 | 89.19 | 87.39 | 88.98 | 88.62 | 399,100 |
Apr 26, 2022 | 91.23 | 91.89 | 88.02 | 88.37 | 88.02 | 373,800 |
Apr 25, 2022 | 91.96 | 92.40 | 89.01 | 92.34 | 91.97 | 410,400 |
Apr 22, 2022 | 95.81 | 95.81 | 92.60 | 92.78 | 92.41 | 516,800 |
Apr 21, 2022 | 97.43 | 98.54 | 95.46 | 96.01 | 95.63 | 819,800 |
Apr 20, 2022 | 92.52 | 98.25 | 90.63 | 95.91 | 95.53 | 718,400 |
Apr 19, 2022 | 90.17 | 92.75 | 89.63 | 92.57 | 92.20 | 456,100 |
Apr 18, 2022 | 88.54 | 89.60 | 88.36 | 89.31 | 88.95 | 286,500 |
Apr 14, 2022 | 89.73 | 90.51 | 88.36 | 88.60 | 88.24 | 389,200 |
Apr 13, 2022 | 88.17 | 89.80 | 87.56 | 89.67 | 89.31 | 387,100 |
Apr 12, 2022 | 89.63 | 90.60 | 87.73 | 88.29 | 87.94 | 333,200 |
Apr 11, 2022 | 89.09 | 90.99 | 89.02 | 89.49 | 89.13 | 275,400 |
Apr 08, 2022 | 88.71 | 89.60 | 87.91 | 89.02 | 88.66 | 395,200 |
Apr 07, 2022 | 90.41 | 90.41 | 86.70 | 88.37 | 88.02 | 415,200 |
Apr 06, 2022 | 91.22 | 91.29 | 89.63 | 89.88 | 89.52 | 326,300 |
Apr 05, 2022 | 91.59 | 92.90 | 91.22 | 91.31 | 90.94 | 359,100 |
Apr 04, 2022 | 91.23 | 92.76 | 90.54 | 91.88 | 91.51 | 420,100 |
Apr 01, 2022 | 94.57 | 94.80 | 91.83 | 92.10 | 91.73 | 445,200 |
Mar 31, 2022 | 93.54 | 95.00 | 92.78 | 92.93 | 92.56 | 465,400 |
Mar 30, 2022 | 96.48 | 96.53 | 93.42 | 94.14 | 93.76 | 275,300 |
Mar 29, 2022 | 96.78 | 98.05 | 95.08 | 96.29 | 95.90 | 265,200 |
Mar 28, 2022 | 95.79 | 96.28 | 94.26 | 95.32 | 94.94 | 308,700 |
Mar 25, 2022 | 93.33 | 96.91 | 92.89 | 96.73 | 96.34 | 583,600 |
Mar 24, 2022 | 93.11 | 93.71 | 91.47 | 92.89 | 92.52 | 417,400 |
Mar 23, 2022 | 95.54 | 95.54 | 92.00 | 92.13 | 91.76 | 362,400 |
Mar 22, 2022 | 95.90 | 97.38 | 95.18 | 96.09 | 95.70 | 634,200 |
Mar 21, 2022 | 95.29 | 95.98 | 93.62 | 94.62 | 94.24 | 371,500 |
Mar 18, 2022 | 94.12 | 95.33 | 92.56 | 94.51 | 94.13 | 754,100 |
Mar 17, 2022 | 95.14 | 95.14 | 93.37 | 94.91 | 94.53 | 327,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |