Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 85.00 | 85.63 | 84.11 | 84.41 | 84.41 | 409,693 |
Jun 27, 2022 | 83.97 | 84.42 | 83.23 | 84.33 | 84.33 | 4,263,000 |
Jun 24, 2022 | 82.96 | 84.65 | 82.82 | 83.60 | 83.60 | 1,657,500 |
Jun 24, 2022 | 0.92 Dividend | |||||
Jun 23, 2022 | 86.95 | 87.04 | 83.36 | 83.41 | 82.49 | 2,480,700 |
Jun 22, 2022 | 86.97 | 87.51 | 86.25 | 86.95 | 85.99 | 2,993,000 |
Jun 21, 2022 | 88.47 | 88.62 | 87.69 | 87.81 | 86.84 | 6,376,400 |
Jun 20, 2022 | 86.73 | 88.58 | 86.43 | 88.47 | 87.49 | 3,022,200 |
Jun 17, 2022 | 86.14 | 86.56 | 85.15 | 85.70 | 84.75 | 3,248,500 |
Jun 16, 2022 | 88.82 | 89.14 | 85.19 | 85.61 | 84.67 | 2,437,700 |
Jun 15, 2022 | 89.72 | 90.57 | 88.80 | 89.91 | 88.92 | 1,318,400 |
Jun 14, 2022 | 90.24 | 90.70 | 88.80 | 89.10 | 88.12 | 1,972,400 |
Jun 13, 2022 | 91.05 | 91.18 | 90.12 | 90.23 | 89.23 | 1,595,300 |
Jun 10, 2022 | 94.13 | 94.27 | 92.18 | 92.72 | 91.70 | 1,408,700 |
Jun 09, 2022 | 95.54 | 95.70 | 94.79 | 94.79 | 93.74 | 1,440,300 |
Jun 08, 2022 | 96.06 | 96.07 | 95.35 | 95.96 | 94.90 | 1,410,900 |
Jun 07, 2022 | 96.68 | 97.08 | 96.13 | 96.41 | 95.35 | 1,818,500 |
Jun 06, 2022 | 97.79 | 97.85 | 97.03 | 97.11 | 96.04 | 834,300 |
Jun 03, 2022 | 97.31 | 97.66 | 96.91 | 97.31 | 96.24 | 831,500 |
Jun 02, 2022 | 97.28 | 98.00 | 96.94 | 97.87 | 96.79 | 1,312,600 |
Jun 01, 2022 | 97.22 | 97.75 | 96.53 | 97.46 | 96.39 | 588,100 |
May 31, 2022 | 96.75 | 97.55 | 96.04 | 97.08 | 96.01 | 1,746,900 |
May 30, 2022 | 97.70 | 97.74 | 96.90 | 96.94 | 95.87 | 365,300 |
May 27, 2022 | 96.20 | 98.14 | 96.20 | 97.10 | 96.03 | 2,682,900 |
May 26, 2022 | 94.98 | 95.01 | 94.40 | 94.88 | 93.83 | 2,101,500 |
May 25, 2022 | 94.40 | 95.12 | 94.00 | 94.58 | 93.54 | 848,500 |
May 24, 2022 | 92.98 | 94.40 | 92.65 | 94.28 | 93.24 | 942,300 |
May 20, 2022 | 92.98 | 92.98 | 90.99 | 92.04 | 91.02 | 1,066,900 |
May 19, 2022 | 91.00 | 92.56 | 90.69 | 92.09 | 91.07 | 953,500 |
May 18, 2022 | 92.00 | 92.21 | 90.83 | 91.59 | 90.58 | 728,500 |
May 17, 2022 | 91.41 | 92.64 | 91.25 | 92.42 | 91.40 | 1,868,100 |
May 16, 2022 | 89.82 | 90.85 | 89.33 | 90.79 | 89.79 | 680,000 |
May 13, 2022 | 89.52 | 90.33 | 89.20 | 89.96 | 88.97 | 640,700 |
May 12, 2022 | 88.48 | 89.25 | 87.71 | 88.81 | 87.83 | 917,600 |
May 11, 2022 | 89.08 | 90.12 | 88.47 | 88.90 | 87.92 | 951,700 |
May 10, 2022 | 89.86 | 90.50 | 88.63 | 89.09 | 88.11 | 1,073,600 |
May 09, 2022 | 90.16 | 90.75 | 89.09 | 89.40 | 88.41 | 1,117,200 |
May 06, 2022 | 91.84 | 92.17 | 90.55 | 91.16 | 90.15 | 730,100 |
May 05, 2022 | 92.87 | 92.92 | 91.15 | 92.14 | 91.12 | 1,162,500 |
May 04, 2022 | 91.80 | 93.29 | 91.19 | 92.94 | 91.91 | 1,509,000 |
May 03, 2022 | 89.87 | 92.41 | 89.72 | 91.69 | 90.68 | 1,074,500 |
May 02, 2022 | 90.03 | 90.49 | 88.99 | 89.73 | 88.74 | 723,700 |
Apr 29, 2022 | 90.64 | 91.04 | 89.72 | 89.72 | 88.73 | 944,800 |
Apr 28, 2022 | 90.50 | 91.07 | 89.68 | 90.56 | 89.56 | 719,200 |
Apr 27, 2022 | 90.51 | 90.90 | 89.08 | 89.33 | 88.34 | 1,435,200 |
Apr 26, 2022 | 91.74 | 92.00 | 90.38 | 90.50 | 89.50 | 1,221,800 |
Apr 25, 2022 | 92.67 | 92.80 | 90.94 | 92.19 | 91.17 | 2,358,600 |
Apr 22, 2022 | 94.90 | 95.19 | 93.13 | 93.28 | 92.25 | 1,432,400 |
Apr 21, 2022 | 96.10 | 96.10 | 94.28 | 94.85 | 93.80 | 1,073,800 |
Apr 20, 2022 | 94.75 | 95.81 | 94.55 | 95.45 | 94.40 | 1,152,200 |
Apr 19, 2022 | 93.86 | 94.66 | 93.86 | 94.61 | 93.57 | 952,600 |
Apr 18, 2022 | 94.02 | 94.28 | 93.48 | 94.06 | 93.02 | 620,100 |
Apr 14, 2022 | 93.86 | 94.57 | 93.68 | 94.18 | 93.14 | 1,096,400 |
Apr 13, 2022 | 93.61 | 93.77 | 92.82 | 93.71 | 92.68 | 615,400 |
Apr 12, 2022 | 95.10 | 95.37 | 93.52 | 93.73 | 92.70 | 1,242,900 |
Apr 11, 2022 | 94.61 | 95.10 | 94.50 | 94.78 | 93.73 | 1,514,400 |
Apr 08, 2022 | 93.36 | 94.77 | 93.25 | 94.39 | 93.35 | 683,900 |
Apr 07, 2022 | 93.50 | 93.58 | 92.05 | 93.36 | 92.33 | 1,430,200 |
Apr 06, 2022 | 95.00 | 95.27 | 93.30 | 93.58 | 92.55 | 1,277,500 |
Apr 05, 2022 | 95.73 | 96.34 | 95.10 | 95.26 | 94.21 | 3,584,400 |
Apr 04, 2022 | 95.38 | 96.46 | 95.13 | 96.13 | 95.07 | 1,092,100 |
Apr 01, 2022 | 96.26 | 96.43 | 95.05 | 95.38 | 94.33 | 1,039,600 |
Mar 31, 2022 | 97.22 | 97.67 | 95.83 | 95.83 | 94.77 | 1,040,400 |
Mar 30, 2022 | 97.52 | 98.01 | 97.03 | 97.18 | 96.11 | 898,600 |
Mar 29, 2022 | 97.26 | 97.64 | 96.59 | 97.18 | 96.11 | 3,335,800 |
Mar 28, 2022 | 97.47 | 97.71 | 96.46 | 96.67 | 95.60 | 2,596,300 |
Mar 25, 2022 | 97.54 | 97.90 | 97.25 | 97.43 | 96.36 | 2,612,800 |
Mar 25, 2022 | 0.87 Dividend | |||||
Mar 24, 2022 | 99.37 | 99.51 | 98.04 | 98.28 | 96.34 | 4,270,800 |
Mar 23, 2022 | 100.82 | 100.97 | 98.84 | 98.99 | 97.03 | 2,489,200 |
Mar 22, 2022 | 101.40 | 102.00 | 100.92 | 101.08 | 99.08 | 2,375,900 |
Mar 21, 2022 | 101.06 | 101.42 | 100.75 | 100.92 | 98.92 | 3,812,000 |
Mar 18, 2022 | 99.70 | 101.14 | 99.37 | 100.83 | 98.84 | 6,380,600 |
Mar 17, 2022 | 99.46 | 100.13 | 99.10 | 99.97 | 97.99 | 3,034,400 |
Mar 16, 2022 | 98.74 | 99.68 | 98.40 | 99.65 | 97.68 | 4,003,800 |
Mar 15, 2022 | 99.25 | 99.73 | 97.70 | 98.22 | 96.28 | 2,706,800 |
Mar 14, 2022 | 98.54 | 99.19 | 98.19 | 99.14 | 97.18 | 1,724,300 |
Mar 11, 2022 | 98.33 | 98.91 | 97.70 | 97.75 | 95.82 | 1,460,500 |
Mar 10, 2022 | 97.59 | 98.22 | 97.03 | 98.04 | 96.10 | 914,600 |
Mar 09, 2022 | 97.92 | 98.97 | 97.39 | 98.31 | 96.36 | 1,037,700 |
Mar 08, 2022 | 96.56 | 98.07 | 95.75 | 96.57 | 94.66 | 1,893,800 |
Mar 07, 2022 | 98.54 | 98.95 | 96.33 | 96.56 | 94.65 | 1,131,700 |
Mar 04, 2022 | 100.00 | 100.10 | 98.56 | 99.04 | 97.08 | 990,200 |
Mar 03, 2022 | 100.85 | 101.45 | 99.81 | 100.14 | 98.16 | 615,600 |
Mar 02, 2022 | 99.70 | 101.09 | 99.70 | 100.63 | 98.64 | 1,018,900 |
Mar 01, 2022 | 101.09 | 101.61 | 99.24 | 99.63 | 97.66 | 2,095,600 |
Feb 28, 2022 | 101.71 | 102.45 | 100.95 | 101.63 | 99.62 | 1,871,000 |
Feb 25, 2022 | 102.24 | 103.25 | 101.68 | 102.78 | 100.75 | 1,331,700 |
Feb 24, 2022 | 98.00 | 100.97 | 98.00 | 100.83 | 98.84 | 1,802,400 |
Feb 23, 2022 | 102.32 | 102.70 | 100.95 | 101.21 | 99.21 | 936,700 |
Feb 22, 2022 | 100.59 | 102.34 | 100.59 | 102.29 | 100.27 | 915,600 |
Feb 18, 2022 | 101.70 | 102.21 | 100.85 | 101.64 | 99.63 | 973,300 |
Feb 17, 2022 | 102.80 | 103.21 | 100.63 | 100.65 | 98.66 | 1,215,400 |
Feb 16, 2022 | 103.39 | 103.75 | 102.81 | 102.90 | 100.86 | 968,500 |
Feb 15, 2022 | 103.24 | 103.59 | 102.65 | 103.47 | 101.42 | 750,100 |
Feb 14, 2022 | 102.51 | 102.86 | 102.11 | 102.43 | 100.40 | 914,600 |
Feb 11, 2022 | 103.24 | 104.25 | 102.35 | 102.90 | 100.86 | 1,056,400 |
Feb 10, 2022 | 104.17 | 104.45 | 103.15 | 103.37 | 101.32 | 776,400 |
Feb 09, 2022 | 104.20 | 104.83 | 104.09 | 104.59 | 102.52 | 761,000 |
Feb 08, 2022 | 103.59 | 104.12 | 103.25 | 103.90 | 101.84 | 775,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |