Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 110.38 | 111.86 | 109.40 | 111.40 | 111.40 | 2,614,800 |
May 16, 2022 | 106.93 | 108.18 | 105.56 | 107.41 | 107.41 | 3,286,100 |
May 13, 2022 | 107.00 | 107.78 | 105.90 | 106.72 | 106.72 | 2,478,100 |
May 12, 2022 | 106.41 | 106.98 | 102.77 | 105.76 | 105.76 | 3,177,100 |
May 11, 2022 | 106.66 | 109.70 | 106.35 | 107.40 | 107.40 | 1,983,800 |
May 10, 2022 | 107.62 | 108.23 | 103.63 | 105.61 | 105.61 | 1,820,800 |
May 09, 2022 | 108.41 | 108.82 | 106.03 | 106.60 | 106.60 | 2,536,400 |
May 06, 2022 | 111.26 | 111.40 | 107.81 | 110.22 | 110.22 | 1,827,900 |
May 05, 2022 | 114.99 | 115.30 | 110.11 | 111.43 | 111.43 | 2,156,600 |
May 04, 2022 | 111.86 | 116.01 | 111.64 | 116.00 | 116.00 | 2,161,500 |
May 03, 2022 | 108.47 | 111.26 | 108.14 | 110.92 | 110.92 | 2,305,800 |
May 02, 2022 | 108.80 | 109.20 | 105.89 | 108.01 | 108.01 | 3,071,500 |
Apr 29, 2022 | 109.07 | 110.94 | 105.81 | 106.03 | 106.03 | 2,268,900 |
Apr 28, 2022 | 106.10 | 106.81 | 104.25 | 106.10 | 106.10 | 2,465,900 |
Apr 27, 2022 | 105.68 | 106.64 | 104.36 | 105.32 | 105.32 | 1,658,300 |
Apr 26, 2022 | 105.21 | 106.41 | 104.20 | 104.26 | 104.26 | 1,265,100 |
Apr 25, 2022 | 104.61 | 105.61 | 101.41 | 105.21 | 105.21 | 2,179,900 |
Apr 22, 2022 | 109.89 | 110.56 | 106.52 | 106.67 | 106.67 | 2,313,800 |
Apr 21, 2022 | 112.87 | 114.95 | 110.65 | 111.15 | 111.15 | 1,851,200 |
Apr 20, 2022 | 110.13 | 112.22 | 110.13 | 111.15 | 111.15 | 1,699,000 |
Apr 19, 2022 | 108.88 | 110.99 | 108.03 | 110.61 | 110.61 | 1,485,600 |
Apr 18, 2022 | 107.57 | 109.03 | 107.34 | 108.95 | 108.95 | 1,643,700 |
Apr 14, 2022 | 106.36 | 108.19 | 106.18 | 107.58 | 107.58 | 1,425,000 |
Apr 13, 2022 | 103.84 | 106.15 | 103.57 | 105.92 | 105.92 | 1,373,000 |
Apr 12, 2022 | 101.84 | 104.30 | 101.50 | 103.53 | 103.53 | 1,324,800 |
Apr 11, 2022 | 100.20 | 103.28 | 99.64 | 101.39 | 101.39 | 1,392,500 |
Apr 08, 2022 | 101.19 | 102.72 | 100.67 | 101.53 | 101.53 | 1,253,500 |
Apr 07, 2022 | 99.70 | 100.66 | 97.37 | 100.20 | 100.20 | 2,546,400 |
Apr 06, 2022 | 102.00 | 102.20 | 99.38 | 99.69 | 99.69 | 2,185,000 |
Apr 05, 2022 | 102.74 | 103.27 | 101.82 | 101.95 | 101.95 | 2,595,700 |
Apr 04, 2022 | 103.65 | 103.65 | 101.27 | 102.52 | 102.52 | 1,902,000 |
Apr 01, 2022 | 104.15 | 105.17 | 101.71 | 103.34 | 103.34 | 1,563,400 |
Mar 31, 2022 | 104.19 | 105.50 | 102.76 | 102.82 | 102.82 | 2,029,200 |
Mar 30, 2022 | 105.78 | 106.86 | 104.62 | 105.02 | 105.02 | 1,467,400 |
Mar 29, 2022 | 104.53 | 105.09 | 101.72 | 104.87 | 104.87 | 1,926,800 |
Mar 28, 2022 | 106.99 | 106.99 | 104.21 | 105.43 | 105.43 | 1,962,800 |
Mar 25, 2022 | 107.16 | 108.29 | 106.89 | 107.69 | 107.69 | 1,174,800 |
Mar 24, 2022 | 105.13 | 107.46 | 104.84 | 107.14 | 107.14 | 3,276,900 |
Mar 23, 2022 | 104.98 | 106.00 | 104.14 | 104.19 | 104.19 | 1,267,200 |
Mar 22, 2022 | 104.50 | 106.20 | 103.49 | 104.58 | 104.58 | 1,646,700 |
Mar 21, 2022 | 103.66 | 106.41 | 102.94 | 104.94 | 104.94 | 2,299,100 |
Mar 18, 2022 | 103.78 | 104.49 | 100.95 | 102.43 | 102.43 | 13,508,800 |
Mar 17, 2022 | 100.85 | 104.24 | 100.78 | 104.21 | 104.21 | 2,425,600 |
Mar 16, 2022 | 99.53 | 100.86 | 99.09 | 100.84 | 100.84 | 2,545,900 |
Mar 15, 2022 | 103.03 | 104.18 | 97.31 | 98.65 | 98.65 | 2,845,100 |
Mar 14, 2022 | 104.76 | 105.84 | 102.91 | 103.87 | 103.87 | 3,542,300 |
Mar 11, 2022 | 100.33 | 104.18 | 100.19 | 103.43 | 103.43 | 2,993,400 |
Mar 10, 2022 | 96.78 | 99.97 | 96.78 | 99.74 | 99.74 | 1,971,700 |
Mar 09, 2022 | 98.00 | 100.61 | 97.65 | 98.37 | 98.37 | 2,294,000 |
Mar 08, 2022 | 95.44 | 97.83 | 93.67 | 96.00 | 96.00 | 2,107,300 |
Mar 07, 2022 | 97.22 | 97.58 | 94.53 | 94.78 | 94.78 | 2,564,700 |
Mar 04, 2022 | 96.62 | 97.48 | 95.50 | 97.13 | 97.13 | 2,129,200 |
Mar 04, 2022 | 1.13 Dividend | |||||
Mar 03, 2022 | 98.30 | 100.19 | 97.92 | 99.82 | 98.69 | 2,011,100 |
Mar 02, 2022 | 94.50 | 98.31 | 94.09 | 97.81 | 96.70 | 2,690,400 |
Mar 01, 2022 | 97.41 | 97.96 | 91.89 | 93.42 | 92.36 | 2,538,300 |
Feb 28, 2022 | 96.13 | 97.89 | 95.38 | 97.23 | 96.13 | 3,543,200 |
Feb 25, 2022 | 95.60 | 98.97 | 95.29 | 98.00 | 96.89 | 2,766,100 |
Feb 24, 2022 | 96.21 | 96.42 | 93.11 | 94.46 | 93.39 | 4,318,100 |
Feb 23, 2022 | 99.96 | 100.54 | 98.30 | 98.46 | 97.35 | 1,493,200 |
Feb 22, 2022 | 100.64 | 101.32 | 98.84 | 99.56 | 98.43 | 1,946,000 |
Feb 18, 2022 | 100.35 | 101.39 | 99.46 | 99.84 | 98.71 | 2,062,100 |
Feb 17, 2022 | 101.93 | 102.55 | 100.23 | 100.95 | 99.81 | 1,297,400 |
Feb 16, 2022 | 102.06 | 103.72 | 101.70 | 103.15 | 101.98 | 1,899,800 |
Feb 15, 2022 | 99.93 | 102.22 | 99.32 | 101.84 | 100.69 | 1,369,300 |
Feb 14, 2022 | 102.12 | 102.25 | 98.92 | 100.15 | 99.02 | 1,956,700 |
Feb 11, 2022 | 101.64 | 103.42 | 100.59 | 101.77 | 100.62 | 1,845,300 |
Feb 10, 2022 | 102.19 | 103.97 | 101.69 | 102.09 | 100.93 | 1,397,100 |
Feb 09, 2022 | 101.94 | 103.24 | 101.02 | 102.59 | 101.43 | 1,347,500 |
Feb 08, 2022 | 100.21 | 101.39 | 99.00 | 101.30 | 100.15 | 1,946,700 |
Feb 07, 2022 | 100.67 | 100.67 | 98.91 | 99.48 | 98.35 | 2,240,600 |
Feb 04, 2022 | 99.74 | 101.67 | 99.34 | 100.22 | 99.09 | 2,804,100 |
Feb 03, 2022 | 100.05 | 101.23 | 99.25 | 100.01 | 98.88 | 1,398,800 |
Feb 02, 2022 | 99.22 | 100.83 | 98.20 | 100.34 | 99.20 | 1,657,800 |
Feb 01, 2022 | 96.49 | 99.89 | 96.36 | 99.53 | 98.40 | 2,374,300 |
Jan 31, 2022 | 95.58 | 96.93 | 93.45 | 96.73 | 95.63 | 2,764,500 |
Jan 28, 2022 | 95.00 | 97.87 | 94.06 | 96.08 | 94.99 | 2,880,700 |
Jan 27, 2022 | 94.61 | 96.44 | 94.06 | 95.85 | 94.76 | 2,978,800 |
Jan 26, 2022 | 94.51 | 95.66 | 91.91 | 93.03 | 91.98 | 2,052,400 |
Jan 25, 2022 | 91.78 | 93.77 | 89.24 | 93.21 | 92.15 | 3,404,400 |
Jan 24, 2022 | 92.56 | 93.77 | 90.76 | 93.39 | 92.33 | 3,094,900 |
Jan 21, 2022 | 96.07 | 96.07 | 93.43 | 94.15 | 93.08 | 2,004,100 |
Jan 20, 2022 | 102.10 | 102.10 | 96.00 | 96.27 | 95.18 | 2,889,700 |
Jan 19, 2022 | 101.74 | 102.11 | 99.51 | 100.88 | 99.74 | 1,505,200 |
Jan 18, 2022 | 101.43 | 102.41 | 99.90 | 100.98 | 99.84 | 1,801,200 |
Jan 14, 2022 | 101.21 | 102.93 | 100.44 | 102.81 | 101.65 | 1,492,200 |
Jan 13, 2022 | 100.09 | 101.86 | 99.80 | 101.37 | 100.22 | 1,343,500 |
Jan 12, 2022 | 100.10 | 100.95 | 98.60 | 99.89 | 98.76 | 1,355,700 |
Jan 11, 2022 | 98.69 | 99.41 | 97.21 | 99.33 | 98.21 | 1,707,800 |
Jan 10, 2022 | 97.60 | 98.80 | 96.12 | 97.80 | 96.69 | 2,366,900 |
Jan 07, 2022 | 97.20 | 98.47 | 97.01 | 97.61 | 96.51 | 1,213,600 |
Jan 06, 2022 | 97.55 | 98.14 | 95.36 | 96.70 | 95.61 | 1,719,000 |
Jan 05, 2022 | 97.42 | 98.54 | 96.26 | 96.27 | 95.18 | 2,102,600 |
Jan 04, 2022 | 93.77 | 97.47 | 93.74 | 96.96 | 95.86 | 2,526,700 |
Jan 03, 2022 | 92.95 | 94.69 | 92.83 | 93.16 | 92.11 | 1,815,900 |
Dec 31, 2021 | 91.91 | 92.84 | 91.64 | 92.23 | 91.19 | 907,100 |
Dec 30, 2021 | 92.96 | 93.58 | 91.94 | 92.18 | 91.14 | 906,900 |
Dec 29, 2021 | 92.49 | 93.22 | 92.32 | 92.67 | 91.62 | 885,600 |
Dec 28, 2021 | 92.00 | 93.20 | 91.75 | 92.72 | 91.67 | 1,046,700 |
Dec 27, 2021 | 90.91 | 91.82 | 90.22 | 91.67 | 90.63 | 1,096,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |