Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 71.74 | 74.61 | 71.74 | 73.68 | 73.68 | 361,962 |
May 24, 2022 | 73.62 | 73.92 | 70.91 | 72.56 | 72.56 | 405,000 |
May 23, 2022 | 75.82 | 76.12 | 73.46 | 74.19 | 74.19 | 457,600 |
May 20, 2022 | 74.69 | 75.80 | 73.51 | 75.58 | 75.58 | 723,800 |
May 19, 2022 | 74.43 | 75.45 | 73.78 | 73.85 | 73.85 | 840,100 |
May 18, 2022 | 78.20 | 78.95 | 74.65 | 75.06 | 75.06 | 746,900 |
May 18, 2022 | 0.3 Dividend | |||||
May 17, 2022 | 80.40 | 81.25 | 78.85 | 80.34 | 80.04 | 285,000 |
May 16, 2022 | 79.64 | 80.13 | 78.67 | 79.42 | 79.12 | 469,600 |
May 13, 2022 | 78.15 | 80.80 | 78.15 | 79.85 | 79.55 | 570,200 |
May 12, 2022 | 74.10 | 77.56 | 74.06 | 77.49 | 77.20 | 680,700 |
May 11, 2022 | 76.65 | 76.91 | 74.58 | 74.81 | 74.53 | 547,200 |
May 10, 2022 | 76.72 | 77.23 | 74.77 | 76.21 | 75.93 | 552,200 |
May 09, 2022 | 76.31 | 76.46 | 74.49 | 75.84 | 75.56 | 668,400 |
May 06, 2022 | 78.73 | 78.73 | 76.01 | 76.31 | 76.03 | 798,700 |
May 05, 2022 | 82.64 | 82.64 | 78.93 | 79.75 | 79.45 | 581,900 |
May 04, 2022 | 82.31 | 83.47 | 80.81 | 83.42 | 83.11 | 385,100 |
May 03, 2022 | 81.71 | 82.76 | 80.42 | 82.01 | 81.70 | 405,400 |
May 02, 2022 | 82.87 | 83.75 | 80.91 | 82.79 | 82.48 | 710,600 |
Apr 29, 2022 | 80.99 | 83.73 | 80.02 | 82.16 | 81.85 | 1,193,100 |
Apr 28, 2022 | 87.63 | 89.13 | 86.39 | 88.26 | 87.93 | 497,000 |
Apr 27, 2022 | 86.29 | 87.39 | 85.42 | 86.55 | 86.23 | 399,600 |
Apr 26, 2022 | 87.04 | 87.52 | 85.04 | 85.29 | 84.97 | 392,100 |
Apr 25, 2022 | 85.79 | 87.64 | 84.88 | 87.56 | 87.23 | 370,000 |
Apr 22, 2022 | 88.30 | 88.32 | 86.10 | 86.25 | 85.93 | 295,500 |
Apr 21, 2022 | 91.09 | 91.16 | 88.43 | 89.01 | 88.68 | 250,300 |
Apr 20, 2022 | 90.49 | 91.50 | 89.71 | 89.78 | 89.44 | 214,600 |
Apr 19, 2022 | 88.66 | 90.43 | 88.47 | 89.99 | 89.65 | 341,500 |
Apr 18, 2022 | 88.07 | 89.04 | 87.07 | 88.06 | 87.73 | 385,100 |
Apr 14, 2022 | 88.25 | 89.47 | 87.78 | 88.33 | 88.00 | 185,600 |
Apr 13, 2022 | 86.68 | 88.44 | 86.68 | 88.03 | 87.70 | 191,700 |
Apr 12, 2022 | 87.97 | 89.35 | 86.50 | 86.79 | 86.47 | 261,200 |
Apr 11, 2022 | 86.75 | 88.16 | 85.66 | 86.85 | 86.53 | 374,600 |
Apr 08, 2022 | 87.03 | 87.94 | 85.97 | 87.17 | 86.84 | 205,300 |
Apr 07, 2022 | 85.95 | 87.67 | 85.51 | 86.88 | 86.56 | 269,300 |
Apr 06, 2022 | 87.90 | 87.96 | 85.72 | 86.40 | 86.08 | 339,600 |
Apr 05, 2022 | 90.93 | 90.93 | 88.28 | 88.81 | 88.48 | 417,800 |
Apr 04, 2022 | 89.97 | 91.69 | 89.67 | 91.39 | 91.05 | 324,000 |
Apr 01, 2022 | 91.00 | 93.40 | 90.00 | 90.23 | 89.89 | 175,300 |
Mar 31, 2022 | 93.14 | 93.98 | 90.49 | 90.53 | 90.19 | 324,100 |
Mar 30, 2022 | 94.04 | 94.34 | 93.20 | 93.79 | 93.44 | 208,600 |
Mar 29, 2022 | 93.00 | 95.01 | 93.00 | 94.60 | 94.25 | 178,400 |
Mar 28, 2022 | 91.99 | 91.99 | 90.50 | 91.75 | 91.41 | 245,100 |
Mar 25, 2022 | 91.81 | 92.12 | 90.83 | 92.04 | 91.70 | 189,700 |
Mar 24, 2022 | 91.31 | 91.52 | 90.32 | 91.25 | 90.91 | 133,800 |
Mar 23, 2022 | 92.38 | 92.97 | 90.67 | 90.68 | 90.34 | 204,700 |
Mar 22, 2022 | 94.64 | 95.33 | 91.90 | 92.56 | 92.21 | 249,400 |
Mar 21, 2022 | 94.26 | 94.27 | 92.52 | 93.95 | 93.60 | 300,700 |
Mar 18, 2022 | 93.27 | 93.96 | 92.68 | 93.65 | 93.30 | 495,000 |
Mar 17, 2022 | 92.12 | 94.46 | 91.64 | 94.33 | 93.98 | 387,800 |
Mar 16, 2022 | 90.34 | 92.95 | 89.45 | 92.68 | 92.33 | 552,100 |
Mar 15, 2022 | 87.26 | 88.94 | 86.73 | 88.63 | 88.30 | 671,600 |
Mar 14, 2022 | 86.77 | 88.78 | 86.17 | 86.46 | 86.14 | 631,500 |
Mar 11, 2022 | 87.30 | 89.11 | 85.51 | 85.56 | 85.24 | 568,400 |
Mar 10, 2022 | 86.20 | 87.92 | 85.76 | 86.87 | 86.55 | 566,600 |
Mar 10, 2022 | 0.3 Dividend | |||||
Mar 09, 2022 | 87.36 | 90.49 | 87.36 | 87.76 | 87.13 | 795,400 |
Mar 08, 2022 | 84.41 | 88.33 | 83.75 | 85.45 | 84.84 | 609,600 |
Mar 07, 2022 | 90.32 | 90.99 | 83.62 | 83.72 | 83.12 | 618,800 |
Mar 04, 2022 | 92.09 | 92.09 | 90.01 | 90.57 | 89.92 | 549,100 |
Mar 03, 2022 | 93.99 | 94.18 | 92.27 | 93.08 | 92.42 | 463,600 |
Mar 02, 2022 | 90.69 | 94.40 | 90.15 | 93.80 | 93.13 | 340,900 |
Mar 01, 2022 | 92.73 | 92.75 | 89.89 | 90.51 | 89.86 | 557,400 |
Feb 28, 2022 | 92.28 | 93.33 | 91.64 | 92.72 | 92.06 | 386,500 |
Feb 25, 2022 | 92.43 | 94.22 | 91.67 | 93.88 | 93.21 | 263,700 |
Feb 24, 2022 | 88.75 | 92.43 | 88.64 | 92.30 | 91.64 | 612,800 |
Feb 23, 2022 | 94.27 | 94.31 | 91.41 | 91.53 | 90.88 | 314,100 |
Feb 22, 2022 | 95.64 | 96.57 | 93.54 | 93.72 | 93.05 | 419,100 |
Feb 18, 2022 | 97.20 | 97.72 | 95.75 | 96.38 | 95.69 | 338,400 |
Feb 17, 2022 | 98.11 | 99.70 | 96.94 | 96.95 | 96.26 | 472,200 |
Feb 16, 2022 | 98.39 | 100.09 | 97.56 | 98.29 | 97.59 | 507,000 |
Feb 15, 2022 | 97.00 | 100.54 | 96.63 | 98.36 | 97.66 | 538,200 |
Feb 14, 2022 | 97.12 | 99.32 | 95.36 | 96.06 | 95.37 | 581,400 |
Feb 11, 2022 | 98.75 | 99.80 | 96.00 | 96.37 | 95.68 | 553,200 |
Feb 10, 2022 | 98.71 | 101.64 | 98.71 | 98.95 | 98.24 | 642,200 |
Feb 09, 2022 | 99.48 | 100.97 | 99.46 | 100.35 | 99.63 | 435,900 |
Feb 08, 2022 | 95.09 | 99.15 | 94.75 | 98.62 | 97.92 | 672,600 |
Feb 07, 2022 | 95.13 | 96.13 | 93.63 | 95.14 | 94.46 | 576,700 |
Feb 04, 2022 | 93.96 | 96.99 | 93.23 | 94.59 | 93.91 | 820,200 |
Feb 03, 2022 | 92.93 | 93.35 | 89.76 | 90.05 | 89.41 | 678,900 |
Feb 02, 2022 | 93.35 | 94.36 | 92.34 | 93.53 | 92.86 | 394,100 |
Feb 01, 2022 | 92.55 | 93.73 | 91.65 | 92.84 | 92.18 | 613,200 |
Jan 31, 2022 | 89.16 | 92.87 | 88.81 | 92.87 | 92.21 | 555,400 |
Jan 28, 2022 | 88.22 | 89.99 | 87.43 | 89.94 | 89.30 | 523,400 |
Jan 27, 2022 | 88.03 | 89.57 | 87.03 | 87.15 | 86.53 | 419,300 |
Jan 26, 2022 | 90.28 | 91.37 | 87.09 | 87.11 | 86.49 | 493,100 |
Jan 25, 2022 | 89.59 | 90.99 | 88.25 | 89.70 | 89.06 | 379,500 |
Jan 24, 2022 | 88.10 | 91.77 | 87.54 | 91.37 | 90.72 | 586,500 |
Jan 21, 2022 | 88.90 | 90.92 | 88.90 | 89.36 | 88.72 | 317,500 |
Jan 20, 2022 | 91.41 | 91.66 | 88.99 | 89.18 | 88.54 | 231,300 |
Jan 19, 2022 | 91.80 | 92.92 | 91.04 | 91.18 | 90.53 | 242,300 |
Jan 18, 2022 | 90.01 | 92.15 | 90.01 | 91.53 | 90.88 | 350,600 |
Jan 14, 2022 | 92.10 | 93.10 | 90.52 | 91.27 | 90.62 | 477,100 |
Jan 13, 2022 | 92.78 | 94.25 | 92.76 | 93.47 | 92.80 | 464,100 |
Jan 12, 2022 | 92.88 | 93.86 | 92.42 | 93.05 | 92.39 | 273,700 |
Jan 11, 2022 | 92.17 | 93.05 | 90.85 | 92.88 | 92.22 | 377,200 |
Jan 10, 2022 | 93.28 | 94.24 | 91.39 | 91.87 | 91.21 | 445,600 |
Jan 07, 2022 | 94.09 | 95.01 | 93.10 | 94.28 | 93.61 | 522,500 |
Jan 06, 2022 | 94.66 | 96.28 | 93.40 | 94.55 | 93.87 | 319,700 |
Jan 05, 2022 | 96.48 | 97.80 | 94.82 | 94.91 | 94.23 | 487,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |