Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 92.80 | 95.56 | 92.51 | 93.47 | 93.47 | 1,354,900 |
Jun 30, 2022 | 91.90 | 93.45 | 90.31 | 93.36 | 93.36 | 1,936,800 |
Jun 29, 2022 | 92.27 | 93.59 | 91.88 | 92.52 | 92.52 | 2,017,300 |
Jun 28, 2022 | 96.16 | 96.74 | 92.66 | 93.72 | 93.72 | 2,075,400 |
Jun 27, 2022 | 97.00 | 97.65 | 94.95 | 95.88 | 95.88 | 2,309,700 |
Jun 24, 2022 | 92.83 | 93.71 | 91.93 | 93.60 | 93.60 | 2,027,000 |
Jun 23, 2022 | 91.71 | 92.83 | 89.93 | 90.86 | 90.86 | 1,830,500 |
Jun 22, 2022 | 89.37 | 93.37 | 89.01 | 91.66 | 91.66 | 1,983,800 |
Jun 21, 2022 | 91.27 | 93.33 | 90.33 | 92.01 | 92.01 | 3,219,000 |
Jun 17, 2022 | 96.98 | 97.20 | 92.81 | 93.17 | 93.17 | 5,158,700 |
Jun 16, 2022 | 97.81 | 98.20 | 93.70 | 94.77 | 94.77 | 2,987,100 |
Jun 15, 2022 | 102.93 | 103.54 | 100.00 | 102.80 | 102.80 | 2,716,700 |
Jun 14, 2022 | 103.34 | 107.08 | 102.45 | 105.15 | 105.15 | 2,224,400 |
Jun 13, 2022 | 103.48 | 103.96 | 99.84 | 101.34 | 101.34 | 2,388,300 |
Jun 10, 2022 | 108.00 | 108.77 | 105.62 | 105.65 | 105.65 | 3,569,900 |
Jun 09, 2022 | 104.61 | 105.91 | 103.69 | 103.76 | 103.76 | 2,113,400 |
Jun 08, 2022 | 107.00 | 107.19 | 104.32 | 106.84 | 106.84 | 2,363,900 |
Jun 07, 2022 | 103.32 | 103.60 | 101.09 | 103.50 | 103.50 | 1,864,500 |
Jun 07, 2022 | 0.322 Dividend | |||||
Jun 06, 2022 | 106.29 | 107.24 | 102.59 | 103.77 | 103.45 | 1,585,800 |
Jun 03, 2022 | 103.08 | 103.09 | 101.35 | 102.39 | 102.07 | 1,009,200 |
Jun 02, 2022 | 101.50 | 105.37 | 100.94 | 104.36 | 104.04 | 2,050,400 |
Jun 01, 2022 | 103.44 | 103.77 | 98.50 | 100.76 | 100.45 | 2,350,600 |
May 31, 2022 | 106.70 | 107.15 | 103.18 | 103.73 | 103.41 | 2,891,900 |
May 27, 2022 | 103.11 | 104.09 | 101.43 | 104.00 | 103.68 | 2,422,700 |
May 26, 2022 | 99.00 | 102.34 | 98.77 | 101.49 | 101.18 | 3,060,800 |
May 25, 2022 | 97.85 | 99.43 | 95.34 | 97.49 | 97.19 | 2,410,000 |
May 24, 2022 | 99.20 | 99.38 | 93.78 | 95.41 | 95.11 | 2,260,700 |
May 23, 2022 | 97.00 | 97.18 | 94.02 | 97.04 | 96.74 | 1,978,600 |
May 20, 2022 | 97.99 | 99.61 | 94.91 | 96.87 | 96.57 | 2,145,300 |
May 19, 2022 | 95.18 | 97.00 | 94.77 | 95.35 | 95.05 | 2,530,800 |
May 18, 2022 | 94.65 | 96.12 | 93.07 | 93.58 | 93.29 | 1,984,500 |
May 17, 2022 | 96.89 | 97.88 | 93.13 | 94.60 | 94.31 | 1,704,100 |
May 16, 2022 | 93.24 | 94.97 | 92.35 | 93.25 | 92.96 | 1,296,600 |
May 13, 2022 | 90.60 | 93.05 | 90.60 | 92.46 | 92.17 | 2,028,700 |
May 12, 2022 | 85.76 | 89.44 | 84.46 | 87.96 | 87.69 | 2,143,100 |
May 11, 2022 | 88.76 | 91.42 | 87.36 | 87.84 | 87.57 | 2,256,200 |
May 10, 2022 | 88.33 | 89.78 | 86.02 | 88.00 | 87.73 | 2,404,000 |
May 09, 2022 | 86.43 | 87.26 | 84.20 | 84.52 | 84.26 | 2,421,600 |
May 06, 2022 | 90.15 | 90.92 | 88.19 | 88.41 | 88.14 | 1,618,500 |
May 05, 2022 | 92.49 | 93.49 | 89.21 | 91.19 | 90.91 | 2,258,300 |
May 04, 2022 | 94.46 | 97.32 | 93.50 | 96.98 | 96.68 | 2,049,700 |
May 03, 2022 | 95.60 | 96.97 | 94.18 | 95.95 | 95.65 | 1,509,200 |
May 02, 2022 | 94.01 | 97.26 | 93.30 | 94.29 | 94.00 | 2,249,200 |
Apr 29, 2022 | 96.00 | 99.32 | 95.18 | 95.33 | 95.03 | 2,744,600 |
Apr 28, 2022 | 90.66 | 91.85 | 89.34 | 91.29 | 91.01 | 1,622,600 |
Apr 27, 2022 | 88.62 | 92.18 | 88.13 | 89.06 | 88.78 | 1,725,300 |
Apr 26, 2022 | 88.07 | 89.45 | 87.26 | 87.48 | 87.21 | 1,646,100 |
Apr 25, 2022 | 84.90 | 88.94 | 84.78 | 88.37 | 88.10 | 2,359,100 |
Apr 22, 2022 | 86.81 | 91.25 | 85.36 | 85.86 | 85.59 | 3,198,700 |
Apr 21, 2022 | 88.06 | 89.44 | 85.53 | 85.70 | 85.43 | 1,509,300 |
Apr 20, 2022 | 92.32 | 92.52 | 88.12 | 88.97 | 88.69 | 1,667,400 |
Apr 19, 2022 | 90.87 | 93.73 | 90.05 | 93.65 | 93.36 | 1,207,100 |
Apr 18, 2022 | 93.11 | 94.03 | 91.12 | 93.48 | 93.19 | 1,044,600 |
Apr 14, 2022 | 95.18 | 95.44 | 93.63 | 95.06 | 94.77 | 1,314,200 |
Apr 13, 2022 | 93.54 | 97.42 | 92.43 | 95.69 | 95.39 | 1,536,800 |
Apr 12, 2022 | 96.43 | 96.66 | 91.97 | 92.24 | 91.95 | 1,329,700 |
Apr 11, 2022 | 101.18 | 101.18 | 94.80 | 95.01 | 94.72 | 4,117,400 |
Apr 08, 2022 | 92.68 | 95.09 | 92.27 | 93.04 | 92.75 | 1,146,000 |
Apr 07, 2022 | 93.75 | 94.87 | 92.69 | 92.97 | 92.68 | 1,599,500 |
Apr 06, 2022 | 95.31 | 95.87 | 92.86 | 94.83 | 94.54 | 1,503,700 |
Apr 05, 2022 | 96.72 | 97.28 | 95.21 | 96.16 | 95.86 | 1,266,800 |
Apr 04, 2022 | 99.44 | 99.53 | 96.58 | 98.07 | 97.77 | 2,226,100 |
Apr 01, 2022 | 96.31 | 99.98 | 95.44 | 95.81 | 95.51 | 2,726,600 |
Mar 31, 2022 | 90.85 | 91.79 | 88.38 | 89.69 | 89.41 | 1,888,000 |
Mar 30, 2022 | 92.06 | 94.26 | 91.57 | 92.02 | 91.73 | 1,441,900 |
Mar 29, 2022 | 95.02 | 98.50 | 93.14 | 93.92 | 93.63 | 1,808,800 |
Mar 28, 2022 | 95.38 | 96.86 | 92.19 | 93.82 | 93.53 | 2,492,700 |
Mar 25, 2022 | 90.27 | 93.80 | 90.27 | 93.66 | 93.37 | 1,814,300 |
Mar 24, 2022 | 93.05 | 93.78 | 90.16 | 92.16 | 91.87 | 3,343,900 |
Mar 23, 2022 | 94.53 | 98.26 | 93.26 | 95.47 | 95.17 | 2,160,900 |
Mar 22, 2022 | 94.70 | 96.85 | 91.34 | 94.71 | 94.42 | 3,414,300 |
Mar 21, 2022 | 86.90 | 91.03 | 86.28 | 88.91 | 88.63 | 2,525,100 |
Mar 18, 2022 | 85.51 | 91.94 | 84.71 | 90.18 | 89.90 | 7,726,100 |
Mar 17, 2022 | 88.89 | 90.00 | 82.06 | 85.10 | 84.84 | 5,472,100 |
Mar 16, 2022 | 87.65 | 94.14 | 83.05 | 93.31 | 93.02 | 9,234,300 |
Mar 15, 2022 | 69.52 | 75.79 | 69.20 | 74.24 | 74.01 | 4,652,000 |
Mar 14, 2022 | 71.28 | 75.78 | 68.62 | 71.53 | 71.31 | 6,159,000 |
Mar 11, 2022 | 82.92 | 84.27 | 78.75 | 79.09 | 78.84 | 4,742,700 |
Mar 10, 2022 | 84.00 | 84.00 | 76.95 | 81.73 | 81.48 | 5,597,700 |
Mar 10, 2022 | 0.405 Dividend | |||||
Mar 09, 2022 | 86.83 | 91.76 | 86.29 | 88.58 | 87.90 | 3,654,700 |
Mar 08, 2022 | 82.22 | 87.21 | 81.40 | 84.71 | 84.06 | 3,444,500 |
Mar 07, 2022 | 85.29 | 86.77 | 81.53 | 81.81 | 81.18 | 3,106,600 |
Mar 04, 2022 | 85.14 | 86.74 | 84.35 | 85.50 | 84.84 | 3,246,200 |
Mar 03, 2022 | 92.26 | 92.70 | 85.89 | 86.54 | 85.88 | 4,564,100 |
Mar 02, 2022 | 93.44 | 93.44 | 89.56 | 92.38 | 91.67 | 3,437,100 |
Mar 01, 2022 | 95.27 | 99.13 | 92.52 | 93.49 | 92.77 | 3,260,000 |
Feb 28, 2022 | 97.00 | 97.81 | 93.39 | 95.34 | 94.61 | 3,117,700 |
Feb 25, 2022 | 94.20 | 99.97 | 93.77 | 99.72 | 98.96 | 3,659,100 |
Feb 24, 2022 | 88.00 | 92.90 | 87.50 | 92.80 | 92.09 | 3,068,600 |
Feb 23, 2022 | 93.93 | 95.79 | 91.19 | 91.56 | 90.86 | 3,715,300 |
Feb 22, 2022 | 95.38 | 96.18 | 89.50 | 91.37 | 90.67 | 4,846,700 |
Feb 18, 2022 | 99.22 | 99.53 | 97.00 | 98.52 | 97.77 | 2,557,800 |
Feb 17, 2022 | 100.69 | 102.75 | 99.61 | 99.84 | 99.08 | 1,941,400 |
Feb 16, 2022 | 100.31 | 100.95 | 98.90 | 100.21 | 99.44 | 1,754,400 |
Feb 15, 2022 | 98.97 | 100.05 | 97.88 | 99.88 | 99.11 | 1,212,700 |
Feb 14, 2022 | 97.64 | 98.55 | 96.96 | 97.99 | 97.24 | 2,191,500 |
Feb 11, 2022 | 102.91 | 102.96 | 98.58 | 99.04 | 98.28 | 1,958,800 |
Feb 10, 2022 | 104.14 | 106.76 | 102.71 | 103.30 | 102.51 | 2,089,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |