Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 89.58 | 90.00 | 88.52 | 89.16 | 89.16 | 21,900 |
Jun 24, 2022 | 85.35 | 89.91 | 85.35 | 89.14 | 89.14 | 93,300 |
Jun 23, 2022 | 83.89 | 85.14 | 83.33 | 84.95 | 84.95 | 33,500 |
Jun 22, 2022 | 82.81 | 84.32 | 82.60 | 83.93 | 83.93 | 17,900 |
Jun 21, 2022 | 82.50 | 84.27 | 82.09 | 83.91 | 83.91 | 20,500 |
Jun 17, 2022 | 82.27 | 83.63 | 81.83 | 82.13 | 82.13 | 44,400 |
Jun 16, 2022 | 83.57 | 84.00 | 81.35 | 82.02 | 82.02 | 54,900 |
Jun 15, 2022 | 84.55 | 85.86 | 83.80 | 84.31 | 84.31 | 33,500 |
Jun 14, 2022 | 82.60 | 84.60 | 82.41 | 84.38 | 84.38 | 35,600 |
Jun 13, 2022 | 83.91 | 84.00 | 82.07 | 82.57 | 82.57 | 35,400 |
Jun 10, 2022 | 85.69 | 85.72 | 82.85 | 85.18 | 85.18 | 52,100 |
Jun 09, 2022 | 86.48 | 87.33 | 86.17 | 86.92 | 86.92 | 28,100 |
Jun 08, 2022 | 87.61 | 88.09 | 86.06 | 86.67 | 86.67 | 27,600 |
Jun 07, 2022 | 87.82 | 88.59 | 87.12 | 87.76 | 87.76 | 28,600 |
Jun 06, 2022 | 86.76 | 88.65 | 86.68 | 88.20 | 88.20 | 20,600 |
Jun 03, 2022 | 88.58 | 88.58 | 86.05 | 86.42 | 86.42 | 27,500 |
Jun 02, 2022 | 86.90 | 89.50 | 84.69 | 89.16 | 89.16 | 36,800 |
Jun 01, 2022 | 85.68 | 86.90 | 84.21 | 86.16 | 86.16 | 32,800 |
May 31, 2022 | 84.97 | 86.24 | 81.44 | 85.73 | 85.73 | 41,700 |
May 27, 2022 | 81.74 | 85.22 | 81.40 | 85.22 | 85.22 | 32,100 |
May 27, 2022 | 0.31 Dividend | |||||
May 26, 2022 | 81.91 | 83.01 | 81.77 | 81.90 | 81.59 | 29,000 |
May 25, 2022 | 82.63 | 83.65 | 82.35 | 82.53 | 82.22 | 30,400 |
May 24, 2022 | 83.05 | 83.17 | 80.77 | 83.02 | 82.71 | 35,900 |
May 23, 2022 | 81.78 | 82.96 | 80.69 | 82.59 | 82.28 | 19,700 |
May 20, 2022 | 81.70 | 81.70 | 79.50 | 81.41 | 81.10 | 29,700 |
May 19, 2022 | 79.47 | 82.00 | 78.81 | 80.95 | 80.64 | 31,700 |
May 18, 2022 | 83.60 | 83.60 | 79.51 | 80.01 | 79.71 | 35,900 |
May 17, 2022 | 82.65 | 85.35 | 82.65 | 84.64 | 84.32 | 36,900 |
May 16, 2022 | 80.31 | 82.74 | 80.01 | 82.15 | 81.84 | 39,800 |
May 13, 2022 | 79.94 | 82.11 | 79.94 | 80.78 | 80.47 | 25,600 |
May 12, 2022 | 78.35 | 79.98 | 78.35 | 79.65 | 79.35 | 28,900 |
May 11, 2022 | 80.10 | 80.71 | 78.82 | 78.93 | 78.63 | 28,900 |
May 10, 2022 | 81.99 | 82.19 | 79.58 | 79.71 | 79.41 | 37,500 |
May 09, 2022 | 81.96 | 82.87 | 81.34 | 81.54 | 81.23 | 39,400 |
May 06, 2022 | 82.16 | 84.49 | 82.16 | 83.01 | 82.70 | 26,200 |
May 05, 2022 | 83.62 | 83.62 | 79.17 | 82.16 | 81.85 | 57,300 |
May 04, 2022 | 82.81 | 84.15 | 81.47 | 83.84 | 83.52 | 30,500 |
May 03, 2022 | 82.14 | 82.93 | 81.72 | 82.75 | 82.44 | 15,900 |
May 02, 2022 | 82.58 | 83.33 | 81.42 | 82.35 | 82.04 | 32,800 |
Apr 29, 2022 | 82.59 | 83.61 | 82.04 | 82.37 | 82.06 | 58,800 |
Apr 28, 2022 | 82.45 | 83.85 | 81.01 | 83.34 | 83.02 | 41,200 |
Apr 27, 2022 | 81.58 | 83.02 | 81.04 | 81.80 | 81.49 | 29,000 |
Apr 26, 2022 | 81.53 | 82.21 | 81.12 | 81.20 | 80.89 | 35,400 |
Apr 25, 2022 | 81.81 | 82.45 | 81.03 | 82.00 | 81.69 | 33,100 |
Apr 22, 2022 | 83.21 | 84.40 | 82.07 | 82.61 | 82.30 | 33,700 |
Apr 21, 2022 | 84.75 | 85.28 | 83.36 | 83.65 | 83.33 | 36,200 |
Apr 20, 2022 | 84.85 | 85.02 | 83.51 | 84.00 | 83.68 | 25,100 |
Apr 19, 2022 | 83.22 | 84.88 | 83.22 | 84.15 | 83.83 | 15,900 |
Apr 18, 2022 | 84.42 | 84.42 | 82.99 | 83.48 | 83.16 | 16,400 |
Apr 14, 2022 | 85.39 | 86.17 | 84.73 | 85.00 | 84.68 | 21,200 |
Apr 13, 2022 | 83.61 | 85.14 | 83.17 | 85.12 | 84.80 | 36,200 |
Apr 12, 2022 | 83.81 | 84.97 | 82.93 | 83.85 | 83.53 | 19,000 |
Apr 11, 2022 | 82.99 | 84.32 | 82.94 | 83.01 | 82.70 | 16,400 |
Apr 08, 2022 | 82.96 | 84.33 | 82.80 | 83.05 | 82.74 | 20,300 |
Apr 07, 2022 | 84.35 | 84.38 | 83.00 | 83.29 | 82.97 | 14,700 |
Apr 06, 2022 | 83.46 | 85.48 | 83.25 | 84.06 | 83.74 | 31,200 |
Apr 05, 2022 | 84.63 | 85.62 | 83.90 | 83.90 | 83.58 | 12,000 |
Apr 04, 2022 | 85.60 | 86.16 | 84.73 | 85.07 | 84.75 | 20,600 |
Apr 01, 2022 | 84.69 | 85.64 | 83.96 | 85.60 | 85.28 | 33,800 |
Mar 31, 2022 | 86.85 | 87.19 | 83.79 | 84.26 | 83.94 | 54,600 |
Mar 30, 2022 | 86.64 | 87.48 | 85.72 | 86.46 | 86.13 | 48,700 |
Mar 29, 2022 | 87.17 | 88.37 | 86.07 | 87.13 | 86.80 | 29,200 |
Mar 28, 2022 | 85.22 | 85.98 | 84.16 | 85.98 | 85.65 | 27,500 |
Mar 25, 2022 | 86.26 | 87.36 | 85.48 | 85.50 | 85.18 | 15,600 |
Mar 24, 2022 | 86.46 | 86.67 | 85.61 | 86.57 | 86.24 | 15,400 |
Mar 23, 2022 | 87.48 | 87.84 | 85.59 | 85.61 | 85.29 | 18,900 |
Mar 22, 2022 | 89.23 | 89.61 | 87.54 | 88.36 | 88.03 | 11,500 |
Mar 21, 2022 | 91.81 | 91.81 | 88.22 | 88.43 | 88.10 | 35,200 |
Mar 18, 2022 | 90.75 | 92.67 | 90.57 | 91.46 | 91.11 | 42,300 |
Mar 17, 2022 | 88.87 | 90.66 | 88.00 | 90.51 | 90.17 | 24,300 |
Mar 16, 2022 | 88.78 | 89.43 | 87.57 | 88.65 | 88.31 | 28,800 |
Mar 15, 2022 | 85.62 | 88.92 | 85.47 | 88.53 | 88.19 | 32,400 |
Mar 14, 2022 | 84.03 | 85.62 | 83.86 | 85.13 | 84.81 | 25,500 |
Mar 14, 2022 | 0.31 Dividend | |||||
Mar 11, 2022 | 86.19 | 86.19 | 84.12 | 84.13 | 83.50 | 24,300 |
Mar 10, 2022 | 87.50 | 87.50 | 84.46 | 85.40 | 84.76 | 23,900 |
Mar 09, 2022 | 88.68 | 88.68 | 86.95 | 87.51 | 86.86 | 28,500 |
Mar 08, 2022 | 87.93 | 88.07 | 85.00 | 86.20 | 85.56 | 35,900 |
Mar 07, 2022 | 89.49 | 93.49 | 87.81 | 87.87 | 87.21 | 54,700 |
Mar 04, 2022 | 86.99 | 89.85 | 85.44 | 89.57 | 88.90 | 32,700 |
Mar 03, 2022 | 90.08 | 90.31 | 86.71 | 87.21 | 86.56 | 30,000 |
Mar 02, 2022 | 86.70 | 91.78 | 86.70 | 90.68 | 90.00 | 34,800 |
Mar 01, 2022 | 88.25 | 88.25 | 86.26 | 86.30 | 85.66 | 27,500 |
Feb 28, 2022 | 88.02 | 89.57 | 88.02 | 88.83 | 88.17 | 31,900 |
Feb 25, 2022 | 85.47 | 88.36 | 85.47 | 88.32 | 87.66 | 17,300 |
Feb 24, 2022 | 82.00 | 85.82 | 81.23 | 85.63 | 84.99 | 37,400 |
Feb 23, 2022 | 84.97 | 85.79 | 83.34 | 83.61 | 82.99 | 41,600 |
Feb 22, 2022 | 87.55 | 87.55 | 84.51 | 85.56 | 84.92 | 20,700 |
Feb 18, 2022 | 87.57 | 89.58 | 86.78 | 87.57 | 86.92 | 26,900 |
Feb 17, 2022 | 89.88 | 89.88 | 88.04 | 88.04 | 87.38 | 15,100 |
Feb 16, 2022 | 88.31 | 90.91 | 88.31 | 90.87 | 90.19 | 17,400 |
Feb 15, 2022 | 89.19 | 91.53 | 89.08 | 89.58 | 88.91 | 29,800 |
Feb 14, 2022 | 90.08 | 90.70 | 87.95 | 88.44 | 87.78 | 19,000 |
Feb 11, 2022 | 90.16 | 91.13 | 88.47 | 90.14 | 89.47 | 60,400 |
Feb 10, 2022 | 90.13 | 92.55 | 88.86 | 89.50 | 88.83 | 34,600 |
Feb 09, 2022 | 91.02 | 92.36 | 90.50 | 91.25 | 90.57 | 30,100 |
Feb 08, 2022 | 87.30 | 90.62 | 86.83 | 90.17 | 89.50 | 30,900 |
Feb 07, 2022 | 86.00 | 87.35 | 84.66 | 86.72 | 86.07 | 26,100 |
Feb 04, 2022 | 84.58 | 86.08 | 83.27 | 85.40 | 84.76 | 22,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |