Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 91.63 | 92.97 | 91.66 | 92.42 | 92.42 | 372,286 |
Aug 15, 2022 | 90.69 | 91.95 | 90.31 | 91.85 | 91.85 | 698,500 |
Aug 12, 2022 | 90.18 | 90.72 | 89.37 | 90.67 | 90.67 | 800,800 |
Aug 11, 2022 | 90.24 | 90.82 | 89.42 | 89.63 | 89.63 | 865,200 |
Aug 10, 2022 | 91.02 | 91.04 | 89.23 | 89.81 | 89.81 | 796,200 |
Aug 09, 2022 | 90.00 | 90.66 | 89.43 | 90.32 | 90.32 | 749,400 |
Aug 08, 2022 | 88.81 | 89.59 | 88.61 | 89.18 | 89.18 | 844,000 |
Aug 05, 2022 | 87.84 | 88.37 | 87.05 | 88.33 | 88.33 | 810,700 |
Aug 04, 2022 | 88.39 | 88.92 | 88.00 | 88.29 | 88.29 | 804,300 |
Aug 03, 2022 | 88.34 | 88.55 | 87.65 | 88.41 | 88.41 | 986,500 |
Aug 02, 2022 | 88.19 | 88.94 | 87.15 | 88.37 | 88.37 | 1,052,000 |
Aug 01, 2022 | 86.92 | 88.00 | 86.91 | 87.73 | 87.73 | 1,243,000 |
Jul 29, 2022 | 86.98 | 87.78 | 86.65 | 87.35 | 87.35 | 2,344,400 |
Jul 28, 2022 | 85.44 | 87.62 | 85.18 | 87.53 | 87.53 | 1,182,100 |
Jul 27, 2022 | 84.68 | 85.61 | 83.44 | 85.40 | 85.40 | 942,700 |
Jul 26, 2022 | 83.66 | 84.98 | 83.04 | 84.85 | 84.85 | 919,600 |
Jul 25, 2022 | 84.00 | 85.49 | 83.80 | 84.57 | 84.57 | 946,000 |
Jul 22, 2022 | 84.05 | 84.74 | 83.41 | 84.11 | 84.11 | 1,212,800 |
Jul 21, 2022 | 82.03 | 83.03 | 81.81 | 83.00 | 83.00 | 968,500 |
Jul 20, 2022 | 82.36 | 82.51 | 81.52 | 82.01 | 82.01 | 976,200 |
Jul 19, 2022 | 81.42 | 82.16 | 81.14 | 81.96 | 81.96 | 1,307,600 |
Jul 18, 2022 | 81.68 | 81.92 | 80.89 | 80.95 | 80.95 | 1,382,900 |
Jul 15, 2022 | 82.92 | 82.92 | 81.48 | 81.74 | 81.74 | 1,299,900 |
Jul 14, 2022 | 82.00 | 83.06 | 81.78 | 82.43 | 82.43 | 1,044,200 |
Jul 13, 2022 | 82.00 | 83.56 | 81.54 | 83.12 | 83.12 | 1,070,500 |
Jul 12, 2022 | 82.32 | 83.47 | 81.92 | 82.26 | 82.26 | 842,700 |
Jul 11, 2022 | 82.16 | 83.08 | 82.04 | 82.33 | 82.33 | 890,700 |
Jul 08, 2022 | 82.31 | 83.15 | 81.81 | 82.07 | 82.07 | 686,900 |
Jul 08, 2022 | 0.37 Dividend | |||||
Jul 07, 2022 | 83.51 | 83.88 | 82.29 | 82.68 | 82.31 | 967,700 |
Jul 06, 2022 | 83.38 | 84.33 | 83.19 | 83.43 | 83.06 | 1,256,400 |
Jul 05, 2022 | 82.43 | 84.30 | 81.74 | 84.10 | 83.72 | 1,708,900 |
Jul 01, 2022 | 83.22 | 83.49 | 82.20 | 82.67 | 82.30 | 1,510,700 |
Jun 30, 2022 | 84.67 | 85.67 | 82.34 | 83.25 | 82.88 | 2,099,100 |
Jun 29, 2022 | 85.50 | 86.21 | 82.67 | 85.63 | 85.25 | 2,849,800 |
Jun 28, 2022 | 87.91 | 88.73 | 86.77 | 86.84 | 86.45 | 1,254,900 |
Jun 27, 2022 | 87.72 | 88.40 | 87.21 | 87.91 | 87.52 | 1,278,900 |
Jun 24, 2022 | 86.01 | 87.96 | 85.77 | 87.84 | 87.45 | 1,385,100 |
Jun 23, 2022 | 83.99 | 85.71 | 83.99 | 85.50 | 85.12 | 956,600 |
Jun 22, 2022 | 83.18 | 83.92 | 82.01 | 83.45 | 83.08 | 1,078,400 |
Jun 21, 2022 | 82.81 | 84.35 | 82.61 | 83.57 | 83.20 | 1,212,500 |
Jun 17, 2022 | 82.87 | 83.56 | 81.72 | 82.54 | 82.17 | 2,068,800 |
Jun 16, 2022 | 82.37 | 83.33 | 81.59 | 82.86 | 82.49 | 1,431,900 |
Jun 15, 2022 | 84.27 | 85.80 | 83.36 | 83.73 | 83.36 | 1,433,900 |
Jun 14, 2022 | 86.87 | 87.03 | 83.06 | 83.80 | 83.42 | 1,639,000 |
Jun 13, 2022 | 87.07 | 87.72 | 86.42 | 86.73 | 86.34 | 1,157,000 |
Jun 10, 2022 | 86.36 | 88.70 | 86.13 | 87.98 | 87.59 | 1,049,800 |
Jun 09, 2022 | 89.59 | 90.38 | 87.33 | 87.36 | 86.97 | 842,300 |
Jun 08, 2022 | 89.34 | 90.40 | 89.03 | 89.46 | 89.06 | 703,700 |
Jun 07, 2022 | 88.82 | 89.76 | 88.27 | 89.65 | 89.25 | 846,800 |
Jun 06, 2022 | 90.40 | 90.48 | 89.17 | 89.73 | 89.33 | 784,600 |
Jun 03, 2022 | 90.54 | 91.22 | 89.01 | 89.85 | 89.45 | 904,900 |
Jun 02, 2022 | 90.88 | 91.52 | 88.70 | 91.08 | 90.67 | 921,300 |
Jun 01, 2022 | 92.52 | 92.71 | 89.74 | 90.72 | 90.31 | 1,367,900 |
May 31, 2022 | 93.00 | 93.38 | 90.94 | 92.72 | 92.31 | 3,660,000 |
May 27, 2022 | 91.92 | 93.00 | 91.92 | 92.94 | 92.52 | 1,548,800 |
May 26, 2022 | 93.66 | 94.52 | 91.90 | 91.96 | 91.55 | 1,268,100 |
May 25, 2022 | 93.63 | 93.93 | 92.31 | 93.41 | 92.99 | 1,559,000 |
May 24, 2022 | 91.65 | 93.88 | 91.65 | 93.71 | 93.29 | 1,084,800 |
May 23, 2022 | 91.23 | 92.06 | 90.43 | 91.62 | 91.21 | 1,360,100 |
May 20, 2022 | 90.24 | 90.59 | 88.27 | 90.32 | 89.92 | 1,291,300 |
May 19, 2022 | 90.92 | 91.20 | 88.70 | 89.44 | 89.04 | 2,163,900 |
May 18, 2022 | 100.12 | 100.42 | 91.31 | 91.65 | 91.24 | 1,926,600 |
May 17, 2022 | 100.72 | 101.03 | 98.00 | 101.01 | 100.56 | 1,050,100 |
May 16, 2022 | 100.31 | 101.40 | 100.03 | 100.94 | 100.49 | 707,900 |
May 13, 2022 | 98.16 | 100.28 | 97.61 | 100.27 | 99.82 | 945,900 |
May 12, 2022 | 98.37 | 98.94 | 96.47 | 97.87 | 97.43 | 846,400 |
May 11, 2022 | 97.63 | 99.18 | 97.36 | 98.14 | 97.70 | 647,700 |
May 10, 2022 | 98.89 | 99.59 | 97.40 | 97.97 | 97.53 | 806,900 |
May 09, 2022 | 96.76 | 99.13 | 96.54 | 98.52 | 98.08 | 1,043,100 |
May 06, 2022 | 96.00 | 98.20 | 95.75 | 97.54 | 97.10 | 945,100 |
May 05, 2022 | 98.70 | 99.02 | 96.03 | 96.44 | 96.01 | 1,747,100 |
May 04, 2022 | 97.94 | 99.62 | 97.54 | 99.45 | 99.00 | 780,000 |
May 03, 2022 | 97.85 | 99.11 | 97.04 | 97.73 | 97.29 | 1,349,700 |
May 02, 2022 | 101.32 | 101.50 | 96.65 | 97.94 | 97.50 | 1,645,200 |
Apr 29, 2022 | 103.30 | 103.36 | 100.44 | 100.57 | 100.12 | 1,727,900 |
Apr 28, 2022 | 102.37 | 103.84 | 101.70 | 103.73 | 103.27 | 950,500 |
Apr 27, 2022 | 100.98 | 103.23 | 100.92 | 101.95 | 101.49 | 995,100 |
Apr 26, 2022 | 102.27 | 103.01 | 100.58 | 100.59 | 100.14 | 1,227,800 |
Apr 25, 2022 | 102.28 | 102.75 | 100.58 | 102.37 | 101.91 | 945,200 |
Apr 22, 2022 | 104.42 | 104.77 | 102.16 | 102.28 | 101.82 | 1,025,800 |
Apr 21, 2022 | 103.64 | 105.19 | 103.31 | 104.28 | 103.81 | 957,200 |
Apr 20, 2022 | 101.73 | 104.98 | 101.73 | 104.00 | 103.53 | 1,475,300 |
Apr 19, 2022 | 100.50 | 101.70 | 100.28 | 101.53 | 101.08 | 776,500 |
Apr 18, 2022 | 101.58 | 102.00 | 99.95 | 100.25 | 99.80 | 715,100 |
Apr 14, 2022 | 102.14 | 102.77 | 101.47 | 101.57 | 101.12 | 1,066,400 |
Apr 13, 2022 | 101.84 | 102.41 | 100.92 | 102.00 | 101.54 | 830,500 |
Apr 12, 2022 | 101.74 | 102.55 | 101.00 | 102.04 | 101.58 | 670,000 |
Apr 11, 2022 | 102.56 | 103.00 | 101.86 | 102.09 | 101.63 | 649,600 |
Apr 08, 2022 | 103.00 | 103.33 | 101.86 | 102.12 | 101.66 | 763,600 |
Apr 08, 2022 | 0.37 Dividend | |||||
Apr 07, 2022 | 102.50 | 103.60 | 102.19 | 102.99 | 102.16 | 1,097,000 |
Apr 06, 2022 | 103.15 | 103.90 | 100.99 | 102.52 | 101.69 | 1,011,600 |
Apr 05, 2022 | 100.77 | 103.40 | 100.77 | 102.79 | 101.96 | 2,226,300 |
Apr 04, 2022 | 101.40 | 101.78 | 99.65 | 101.35 | 100.53 | 1,353,500 |
Apr 01, 2022 | 100.01 | 102.19 | 99.73 | 101.92 | 101.10 | 1,876,400 |
Mar 31, 2022 | 96.85 | 100.28 | 96.73 | 99.80 | 99.00 | 2,757,900 |
Mar 30, 2022 | 97.46 | 97.55 | 94.55 | 97.26 | 96.48 | 1,645,200 |
Mar 29, 2022 | 99.14 | 99.78 | 95.62 | 96.90 | 96.12 | 1,896,900 |
Mar 28, 2022 | 98.05 | 98.19 | 96.97 | 97.62 | 96.83 | 1,168,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |