Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 99.42 | 100.71 | 97.82 | 100.35 | 100.35 | 1,010,900 |
Aug 12, 2022 | 100.08 | 101.28 | 99.36 | 101.24 | 101.24 | 1,034,200 |
Aug 11, 2022 | 98.79 | 99.79 | 98.28 | 98.59 | 98.59 | 853,700 |
Aug 10, 2022 | 97.96 | 98.60 | 96.85 | 97.85 | 97.85 | 1,115,000 |
Aug 09, 2022 | 97.06 | 98.90 | 96.72 | 97.38 | 97.38 | 1,044,700 |
Aug 08, 2022 | 96.88 | 97.78 | 96.07 | 96.29 | 96.29 | 1,147,900 |
Aug 05, 2022 | 94.65 | 97.36 | 94.56 | 96.75 | 96.75 | 1,351,300 |
Aug 04, 2022 | 94.56 | 96.56 | 93.97 | 95.05 | 95.05 | 1,524,400 |
Aug 03, 2022 | 92.84 | 95.30 | 92.43 | 95.05 | 95.05 | 2,167,300 |
Aug 02, 2022 | 93.54 | 94.30 | 92.51 | 92.94 | 92.94 | 1,529,500 |
Aug 01, 2022 | 92.47 | 94.68 | 92.04 | 93.84 | 93.84 | 1,701,900 |
Jul 29, 2022 | 89.67 | 92.60 | 89.40 | 92.33 | 92.33 | 1,682,600 |
Jul 28, 2022 | 90.14 | 91.23 | 88.86 | 89.32 | 89.32 | 2,134,700 |
Jul 27, 2022 | 90.70 | 92.83 | 88.41 | 91.52 | 91.52 | 3,247,800 |
Jul 26, 2022 | 95.52 | 97.20 | 94.23 | 95.33 | 95.33 | 1,765,200 |
Jul 25, 2022 | 92.45 | 94.96 | 91.99 | 94.20 | 94.20 | 1,292,300 |
Jul 22, 2022 | 91.46 | 92.94 | 90.54 | 91.02 | 91.02 | 876,600 |
Jul 21, 2022 | 90.91 | 92.53 | 90.65 | 91.59 | 91.59 | 1,367,700 |
Jul 20, 2022 | 89.29 | 91.97 | 89.16 | 91.89 | 91.89 | 1,605,100 |
Jul 19, 2022 | 88.12 | 90.15 | 87.91 | 90.00 | 90.00 | 1,299,000 |
Jul 18, 2022 | 87.48 | 89.50 | 87.44 | 87.71 | 87.71 | 1,183,500 |
Jul 15, 2022 | 86.50 | 86.67 | 84.93 | 86.41 | 86.41 | 863,900 |
Jul 14, 2022 | 85.18 | 85.76 | 84.04 | 85.63 | 85.63 | 1,091,100 |
Jul 13, 2022 | 86.84 | 88.33 | 86.69 | 87.11 | 87.11 | 998,000 |
Jul 12, 2022 | 85.88 | 89.31 | 85.61 | 87.59 | 87.59 | 1,421,200 |
Jul 11, 2022 | 87.06 | 88.46 | 86.63 | 87.13 | 87.13 | 959,100 |
Jul 08, 2022 | 89.47 | 89.95 | 87.56 | 87.70 | 87.70 | 953,300 |
Jul 07, 2022 | 88.52 | 90.52 | 87.38 | 88.75 | 88.75 | 1,957,200 |
Jul 06, 2022 | 87.01 | 87.35 | 83.78 | 85.85 | 85.85 | 2,323,900 |
Jul 05, 2022 | 88.79 | 89.76 | 85.48 | 86.62 | 86.62 | 1,450,500 |
Jul 01, 2022 | 90.58 | 91.44 | 88.08 | 90.95 | 90.95 | 1,287,000 |
Jun 30, 2022 | 91.42 | 92.23 | 90.41 | 90.69 | 90.69 | 1,729,800 |
Jun 29, 2022 | 90.90 | 92.18 | 89.70 | 91.48 | 91.48 | 1,339,000 |
Jun 28, 2022 | 92.21 | 94.36 | 90.02 | 90.71 | 90.71 | 1,218,600 |
Jun 27, 2022 | 89.25 | 91.41 | 87.92 | 90.92 | 90.92 | 1,973,400 |
Jun 24, 2022 | 87.44 | 89.39 | 85.50 | 88.39 | 88.39 | 3,142,300 |
Jun 23, 2022 | 92.46 | 92.59 | 86.05 | 87.39 | 87.39 | 3,119,200 |
Jun 22, 2022 | 96.69 | 96.77 | 92.92 | 93.06 | 93.06 | 2,220,300 |
Jun 21, 2022 | 98.10 | 99.28 | 97.46 | 98.71 | 98.71 | 1,872,200 |
Jun 17, 2022 | 100.11 | 100.43 | 96.08 | 97.60 | 97.60 | 3,743,800 |
Jun 16, 2022 | 101.67 | 102.54 | 99.93 | 100.24 | 100.24 | 1,620,800 |
Jun 15, 2022 | 104.82 | 105.66 | 102.89 | 103.92 | 103.92 | 1,229,400 |
Jun 14, 2022 | 103.14 | 104.42 | 102.55 | 104.35 | 104.35 | 1,328,900 |
Jun 13, 2022 | 104.51 | 105.68 | 102.23 | 102.44 | 102.44 | 1,315,800 |
Jun 10, 2022 | 108.81 | 109.78 | 106.91 | 106.96 | 106.96 | 1,167,600 |
Jun 09, 2022 | 112.81 | 113.42 | 110.16 | 110.19 | 110.19 | 933,700 |
Jun 08, 2022 | 112.13 | 113.65 | 111.79 | 112.53 | 112.53 | 1,044,400 |
Jun 07, 2022 | 111.00 | 113.32 | 110.70 | 112.81 | 112.81 | 1,398,500 |
Jun 06, 2022 | 113.85 | 113.85 | 111.49 | 111.90 | 111.90 | 1,492,500 |
Jun 03, 2022 | 114.56 | 114.81 | 112.15 | 112.99 | 112.99 | 1,473,500 |
Jun 02, 2022 | 113.50 | 116.33 | 112.82 | 115.20 | 115.20 | 1,341,900 |
Jun 01, 2022 | 118.67 | 118.99 | 112.28 | 114.10 | 114.10 | 1,730,100 |
May 31, 2022 | 116.40 | 118.64 | 115.65 | 118.32 | 118.32 | 2,564,000 |
May 27, 2022 | 114.75 | 114.87 | 112.69 | 114.72 | 114.72 | 1,279,800 |
May 26, 2022 | 116.12 | 116.43 | 113.87 | 114.93 | 114.93 | 1,013,800 |
May 25, 2022 | 115.40 | 116.79 | 114.32 | 115.73 | 115.73 | 1,165,400 |
May 24, 2022 | 112.86 | 115.54 | 112.07 | 115.46 | 115.46 | 2,011,000 |
May 23, 2022 | 110.41 | 114.37 | 109.67 | 113.44 | 113.44 | 1,204,500 |
May 20, 2022 | 110.50 | 112.33 | 107.08 | 109.38 | 109.38 | 1,283,800 |
May 19, 2022 | 110.00 | 111.58 | 107.65 | 110.35 | 110.35 | 1,609,500 |
May 18, 2022 | 115.22 | 115.92 | 110.63 | 111.29 | 111.29 | 1,240,200 |
May 18, 2022 | 0.525 Dividend | |||||
May 17, 2022 | 114.50 | 117.52 | 112.79 | 116.49 | 115.96 | 1,455,400 |
May 16, 2022 | 110.45 | 112.80 | 110.38 | 112.57 | 112.06 | 1,460,400 |
May 13, 2022 | 110.93 | 111.64 | 108.28 | 109.58 | 109.09 | 1,496,200 |
May 12, 2022 | 109.62 | 110.54 | 106.58 | 109.17 | 108.68 | 1,537,000 |
May 11, 2022 | 110.50 | 113.01 | 109.08 | 109.77 | 109.28 | 1,910,400 |
May 10, 2022 | 108.74 | 111.10 | 108.30 | 110.33 | 109.83 | 1,703,000 |
May 09, 2022 | 113.21 | 113.80 | 107.57 | 107.83 | 107.34 | 1,775,500 |
May 06, 2022 | 114.56 | 115.60 | 113.16 | 115.23 | 114.71 | 1,475,600 |
May 05, 2022 | 118.44 | 118.93 | 114.35 | 114.82 | 114.30 | 1,033,200 |
May 04, 2022 | 117.30 | 118.88 | 114.96 | 118.68 | 118.15 | 1,863,500 |
May 03, 2022 | 115.00 | 117.67 | 114.56 | 116.77 | 116.24 | 1,283,000 |
May 02, 2022 | 113.13 | 116.15 | 113.12 | 115.24 | 114.72 | 1,652,500 |
Apr 29, 2022 | 117.26 | 117.26 | 112.96 | 113.12 | 112.61 | 1,523,300 |
Apr 28, 2022 | 120.16 | 120.86 | 115.45 | 116.83 | 116.30 | 2,244,900 |
Apr 27, 2022 | 118.00 | 121.78 | 113.75 | 118.96 | 118.42 | 2,712,700 |
Apr 26, 2022 | 120.00 | 120.86 | 114.81 | 114.86 | 114.34 | 2,350,700 |
Apr 25, 2022 | 116.39 | 117.17 | 112.47 | 116.39 | 115.87 | 1,977,400 |
Apr 22, 2022 | 122.03 | 123.04 | 116.70 | 117.94 | 117.41 | 3,243,600 |
Apr 21, 2022 | 127.35 | 128.40 | 122.14 | 122.33 | 121.78 | 1,816,300 |
Apr 20, 2022 | 122.83 | 126.64 | 121.68 | 126.00 | 125.43 | 2,295,600 |
Apr 19, 2022 | 124.09 | 126.18 | 121.89 | 123.24 | 122.68 | 2,324,000 |
Apr 18, 2022 | 123.87 | 127.97 | 123.51 | 126.76 | 126.19 | 2,507,900 |
Apr 14, 2022 | 122.00 | 124.37 | 121.99 | 123.96 | 123.40 | 1,375,500 |
Apr 13, 2022 | 119.48 | 121.43 | 119.12 | 120.96 | 120.41 | 1,378,700 |
Apr 12, 2022 | 118.90 | 121.48 | 118.50 | 119.30 | 118.76 | 1,436,100 |
Apr 11, 2022 | 119.90 | 119.94 | 116.62 | 117.67 | 117.14 | 1,734,500 |
Apr 08, 2022 | 118.00 | 119.87 | 116.99 | 118.25 | 117.72 | 1,344,800 |
Apr 07, 2022 | 113.82 | 117.67 | 113.75 | 116.74 | 116.21 | 2,038,600 |
Apr 06, 2022 | 112.03 | 114.97 | 111.90 | 113.16 | 112.65 | 1,943,500 |
Apr 05, 2022 | 111.86 | 112.81 | 111.40 | 111.89 | 111.39 | 1,102,900 |
Apr 04, 2022 | 113.40 | 113.40 | 110.58 | 111.45 | 110.95 | 817,600 |
Apr 01, 2022 | 111.54 | 113.60 | 111.14 | 112.78 | 112.27 | 1,005,100 |
Mar 31, 2022 | 109.34 | 112.14 | 108.55 | 110.81 | 110.31 | 1,234,400 |
Mar 30, 2022 | 108.87 | 111.25 | 108.87 | 109.71 | 109.22 | 1,147,900 |
Mar 29, 2022 | 110.00 | 110.00 | 104.01 | 108.08 | 107.59 | 2,750,200 |
Mar 28, 2022 | 116.54 | 116.54 | 112.97 | 113.86 | 113.35 | 1,355,000 |
Mar 25, 2022 | 114.09 | 117.45 | 114.09 | 117.21 | 116.68 | 2,243,400 |
Mar 24, 2022 | 112.60 | 114.20 | 112.30 | 113.99 | 113.48 | 1,680,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |