Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 97.50 | 98.84 | 96.53 | 98.43 | 98.43 | 886,500 |
Jul 05, 2022 | 98.61 | 98.61 | 96.03 | 97.54 | 97.54 | 605,300 |
Jul 01, 2022 | 97.15 | 100.82 | 96.95 | 100.34 | 100.34 | 574,900 |
Jul 01, 2022 | 0.208 Dividend | |||||
Jun 30, 2022 | 96.55 | 98.04 | 96.26 | 97.47 | 97.26 | 742,900 |
Jun 29, 2022 | 98.24 | 98.56 | 97.33 | 97.94 | 97.73 | 372,900 |
Jun 28, 2022 | 100.04 | 100.68 | 97.91 | 98.06 | 97.85 | 390,400 |
Jun 27, 2022 | 99.25 | 99.29 | 98.15 | 98.86 | 98.65 | 569,300 |
Jun 24, 2022 | 95.74 | 99.40 | 95.36 | 99.16 | 98.95 | 1,154,800 |
Jun 23, 2022 | 94.79 | 95.31 | 93.80 | 94.77 | 94.57 | 697,700 |
Jun 22, 2022 | 92.97 | 94.86 | 92.81 | 94.41 | 94.21 | 590,200 |
Jun 21, 2022 | 93.97 | 94.96 | 93.36 | 94.76 | 94.56 | 562,300 |
Jun 17, 2022 | 90.82 | 92.41 | 90.54 | 92.11 | 91.91 | 1,404,000 |
Jun 16, 2022 | 91.80 | 92.13 | 89.75 | 90.44 | 90.25 | 867,500 |
Jun 15, 2022 | 91.90 | 94.67 | 91.83 | 93.26 | 93.06 | 742,900 |
Jun 14, 2022 | 88.74 | 90.09 | 88.68 | 89.45 | 89.26 | 508,500 |
Jun 13, 2022 | 90.16 | 90.64 | 87.87 | 88.38 | 88.19 | 418,800 |
Jun 10, 2022 | 93.38 | 93.85 | 91.76 | 91.82 | 91.62 | 543,500 |
Jun 09, 2022 | 97.31 | 97.31 | 95.39 | 95.43 | 95.23 | 363,700 |
Jun 08, 2022 | 98.31 | 98.77 | 96.96 | 97.22 | 97.01 | 250,000 |
Jun 07, 2022 | 97.13 | 99.05 | 96.79 | 99.02 | 98.81 | 267,000 |
Jun 06, 2022 | 97.39 | 98.57 | 96.46 | 97.72 | 97.51 | 262,300 |
Jun 03, 2022 | 97.55 | 97.57 | 96.31 | 96.40 | 96.19 | 284,600 |
Jun 02, 2022 | 97.59 | 98.07 | 96.25 | 98.04 | 97.83 | 308,700 |
Jun 01, 2022 | 97.87 | 98.01 | 95.78 | 97.32 | 97.11 | 399,600 |
May 31, 2022 | 97.31 | 98.26 | 96.81 | 97.57 | 97.36 | 957,700 |
May 27, 2022 | 97.14 | 98.14 | 96.78 | 98.10 | 97.89 | 339,300 |
May 26, 2022 | 96.28 | 97.30 | 96.06 | 96.93 | 96.72 | 447,400 |
May 25, 2022 | 94.12 | 95.50 | 94.10 | 95.21 | 95.01 | 507,800 |
May 24, 2022 | 95.58 | 95.58 | 92.83 | 94.74 | 94.54 | 393,300 |
May 23, 2022 | 95.23 | 96.14 | 94.55 | 95.66 | 95.46 | 403,300 |
May 20, 2022 | 94.40 | 95.10 | 91.84 | 93.56 | 93.36 | 479,400 |
May 19, 2022 | 94.64 | 95.42 | 92.50 | 93.88 | 93.68 | 517,800 |
May 18, 2022 | 97.80 | 97.80 | 95.50 | 95.81 | 95.61 | 405,300 |
May 17, 2022 | 97.97 | 98.53 | 96.89 | 98.28 | 98.07 | 574,000 |
May 16, 2022 | 95.89 | 97.19 | 94.95 | 96.27 | 96.06 | 596,800 |
May 13, 2022 | 95.68 | 97.21 | 95.48 | 96.18 | 95.97 | 607,200 |
May 12, 2022 | 97.19 | 97.19 | 93.54 | 95.15 | 94.95 | 658,500 |
May 11, 2022 | 97.84 | 99.21 | 97.09 | 97.16 | 96.95 | 469,700 |
May 10, 2022 | 99.11 | 99.94 | 96.39 | 97.35 | 97.14 | 378,500 |
May 09, 2022 | 99.10 | 99.96 | 98.03 | 98.54 | 98.33 | 333,400 |
May 06, 2022 | 99.39 | 100.70 | 98.61 | 100.03 | 99.82 | 416,000 |
May 05, 2022 | 100.80 | 101.38 | 98.70 | 99.46 | 99.25 | 457,900 |
May 04, 2022 | 99.24 | 102.16 | 98.75 | 102.09 | 101.87 | 437,500 |
May 03, 2022 | 98.57 | 99.69 | 98.00 | 99.04 | 98.83 | 360,800 |
May 02, 2022 | 98.70 | 99.50 | 96.46 | 98.10 | 97.89 | 353,600 |
Apr 29, 2022 | 101.21 | 101.30 | 97.90 | 98.08 | 97.87 | 479,100 |
Apr 28, 2022 | 101.45 | 101.88 | 99.81 | 101.79 | 101.57 | 451,400 |
Apr 27, 2022 | 100.27 | 101.89 | 100.00 | 100.55 | 100.34 | 373,600 |
Apr 26, 2022 | 100.52 | 102.05 | 99.95 | 100.03 | 99.82 | 526,100 |
Apr 25, 2022 | 102.63 | 102.91 | 98.91 | 102.03 | 101.81 | 721,000 |
Apr 22, 2022 | 105.17 | 105.58 | 103.38 | 103.46 | 103.24 | 715,700 |
Apr 21, 2022 | 106.05 | 106.68 | 104.48 | 105.91 | 105.68 | 776,100 |
Apr 20, 2022 | 103.24 | 105.60 | 103.15 | 105.35 | 105.13 | 541,200 |
Apr 19, 2022 | 102.51 | 102.89 | 101.57 | 102.69 | 102.47 | 600,600 |
Apr 18, 2022 | 102.22 | 103.46 | 101.63 | 101.87 | 101.65 | 341,500 |
Apr 14, 2022 | 102.45 | 103.41 | 102.23 | 102.93 | 102.71 | 373,200 |
Apr 13, 2022 | 100.68 | 102.42 | 100.39 | 102.31 | 102.09 | 414,100 |
Apr 12, 2022 | 102.47 | 103.75 | 100.99 | 101.44 | 101.22 | 407,900 |
Apr 11, 2022 | 102.97 | 104.83 | 102.60 | 102.82 | 102.60 | 560,600 |
Apr 08, 2022 | 102.07 | 103.08 | 101.14 | 102.53 | 102.31 | 504,500 |
Apr 07, 2022 | 101.36 | 101.95 | 99.92 | 101.50 | 101.28 | 674,400 |
Apr 06, 2022 | 100.60 | 102.35 | 100.31 | 101.57 | 101.35 | 806,600 |
Apr 05, 2022 | 98.74 | 101.45 | 98.74 | 100.83 | 100.61 | 661,600 |
Apr 04, 2022 | 99.92 | 100.02 | 98.57 | 99.01 | 98.80 | 584,200 |
Apr 01, 2022 | 101.27 | 101.75 | 100.03 | 100.50 | 100.29 | 448,400 |
Apr 01, 2022 | 0.208 Dividend | |||||
Mar 31, 2022 | 101.60 | 103.08 | 100.59 | 100.60 | 100.18 | 775,200 |
Mar 30, 2022 | 103.00 | 103.30 | 101.74 | 102.10 | 101.67 | 484,600 |
Mar 29, 2022 | 103.19 | 104.09 | 102.47 | 102.89 | 102.46 | 659,000 |
Mar 28, 2022 | 102.28 | 102.28 | 101.34 | 102.03 | 101.60 | 752,500 |
Mar 25, 2022 | 100.61 | 102.27 | 100.29 | 102.27 | 101.84 | 820,500 |
Mar 24, 2022 | 99.95 | 100.70 | 99.81 | 100.43 | 100.01 | 600,200 |
Mar 23, 2022 | 100.98 | 101.54 | 99.61 | 99.64 | 99.22 | 537,400 |
Mar 22, 2022 | 100.86 | 102.24 | 100.49 | 101.39 | 100.96 | 984,500 |
Mar 21, 2022 | 99.02 | 99.52 | 97.87 | 99.51 | 99.09 | 725,500 |
Mar 18, 2022 | 98.49 | 98.49 | 96.91 | 98.23 | 97.82 | 1,138,000 |
Mar 17, 2022 | 98.92 | 98.92 | 97.57 | 98.62 | 98.21 | 630,200 |
Mar 16, 2022 | 98.75 | 99.72 | 97.99 | 99.46 | 99.04 | 756,300 |
Mar 15, 2022 | 97.84 | 98.63 | 96.84 | 97.72 | 97.31 | 552,000 |
Mar 14, 2022 | 98.75 | 99.21 | 96.75 | 97.14 | 96.73 | 350,900 |
Mar 11, 2022 | 96.70 | 97.89 | 96.44 | 96.85 | 96.44 | 673,200 |
Mar 10, 2022 | 96.04 | 97.92 | 95.47 | 96.08 | 95.68 | 659,400 |
Mar 09, 2022 | 97.72 | 99.11 | 97.32 | 97.45 | 97.04 | 666,000 |
Mar 08, 2022 | 95.45 | 95.93 | 93.67 | 94.64 | 94.24 | 837,200 |
Mar 07, 2022 | 96.09 | 96.26 | 94.11 | 94.24 | 93.84 | 495,100 |
Mar 04, 2022 | 97.19 | 97.87 | 96.00 | 97.19 | 96.78 | 560,100 |
Mar 03, 2022 | 100.22 | 100.56 | 98.84 | 99.63 | 99.21 | 396,100 |
Mar 02, 2022 | 98.16 | 100.70 | 97.79 | 99.94 | 99.52 | 510,400 |
Mar 01, 2022 | 99.68 | 100.24 | 96.69 | 97.00 | 96.59 | 1,129,800 |
Feb 28, 2022 | 101.01 | 101.77 | 100.22 | 100.96 | 100.54 | 1,080,000 |
Feb 25, 2022 | 100.82 | 104.15 | 100.82 | 103.56 | 103.13 | 729,100 |
Feb 24, 2022 | 100.44 | 100.85 | 97.99 | 100.10 | 99.68 | 907,700 |
Feb 23, 2022 | 104.64 | 105.30 | 102.85 | 103.23 | 102.80 | 444,100 |
Feb 22, 2022 | 105.08 | 105.33 | 103.07 | 104.00 | 103.56 | 497,600 |
Feb 18, 2022 | 104.16 | 105.55 | 104.16 | 105.08 | 104.64 | 818,800 |
Feb 17, 2022 | 104.62 | 105.10 | 103.65 | 104.64 | 104.20 | 718,400 |
Feb 16, 2022 | 104.86 | 106.35 | 104.86 | 105.89 | 105.45 | 421,300 |
Feb 15, 2022 | 105.26 | 106.50 | 105.16 | 105.54 | 105.10 | 511,800 |
Feb 14, 2022 | 105.28 | 105.43 | 103.32 | 104.03 | 103.59 | 631,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |