Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 100 |
Jul 01, 2022 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 100 |
Jun 30, 2022 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 100 |
Jun 29, 2022 | 92.43 | 92.50 | 92.43 | 92.50 | 92.50 | 500 |
Jun 28, 2022 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 100 |
Jun 27, 2022 | 92.40 | 92.40 | 92.32 | 92.32 | 92.32 | 400 |
Jun 24, 2022 | 92.60 | 92.60 | 92.54 | 92.54 | 92.54 | 300 |
Jun 23, 2022 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 100 |
Jun 22, 2022 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Jun 21, 2022 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 100 |
Jun 17, 2022 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 100 |
Jun 16, 2022 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 100 |
Jun 15, 2022 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
Jun 14, 2022 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 100 |
Jun 13, 2022 | 91.77 | 91.77 | 91.53 | 91.53 | 91.53 | 100 |
Jun 10, 2022 | 92.72 | 92.72 | 92.43 | 92.43 | 92.43 | 200 |
Jun 09, 2022 | 93.08 | 93.08 | 93.05 | 93.05 | 93.05 | 200 |
Jun 08, 2022 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 100 |
Jun 07, 2022 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 100 |
Jun 06, 2022 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 100 |
Jun 03, 2022 | 93.45 | 93.63 | 93.45 | 93.45 | 93.45 | 1,700 |
Jun 02, 2022 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 100 |
Jun 01, 2022 | 93.56 | 93.56 | 93.45 | 93.50 | 93.50 | 400 |
May 31, 2022 | 93.78 | 93.79 | 93.75 | 93.79 | 93.79 | 300 |
May 27, 2022 | 94.09 | 94.14 | 94.09 | 94.14 | 94.14 | 100 |
May 26, 2022 | 93.99 | 94.09 | 93.99 | 94.09 | 94.09 | 300 |
May 25, 2022 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 100 |
May 24, 2022 | 93.85 | 93.85 | 93.81 | 93.81 | 93.81 | 200 |
May 23, 2022 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 100 |
May 20, 2022 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 100 |
May 19, 2022 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 100 |
May 18, 2022 | 93.26 | 93.29 | 93.25 | 93.25 | 93.25 | 600 |
May 17, 2022 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 100 |
May 16, 2022 | 93.53 | 93.53 | 93.46 | 93.47 | 93.47 | 600 |
May 13, 2022 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 100 |
May 12, 2022 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 100 |
May 11, 2022 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 100 |
May 10, 2022 | 93.19 | 93.20 | 93.19 | 93.19 | 93.19 | 400 |
May 09, 2022 | 92.91 | 93.08 | 92.91 | 93.08 | 93.08 | 1,400 |
May 06, 2022 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 100 |
May 05, 2022 | 92.98 | 92.98 | 92.79 | 92.96 | 92.96 | 400 |
May 04, 2022 | 92.88 | 93.28 | 92.88 | 93.28 | 93.28 | 800 |
May 03, 2022 | 93.10 | 93.10 | 92.94 | 92.94 | 92.94 | 800 |
May 02, 2022 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 100 |
Apr 29, 2022 | 93.26 | 93.27 | 93.24 | 93.24 | 93.24 | 11,000 |
Apr 28, 2022 | 93.31 | 93.40 | 93.31 | 93.40 | 93.40 | 300 |
Apr 27, 2022 | 93.62 | 93.62 | 93.51 | 93.51 | 93.51 | 500 |
Apr 26, 2022 | 93.65 | 93.68 | 93.61 | 93.68 | 93.68 | 500 |
Apr 25, 2022 | 93.40 | 93.45 | 93.40 | 93.45 | 93.45 | 400 |
Apr 22, 2022 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 100 |
Apr 21, 2022 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 100 |
Apr 20, 2022 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 100 |
Apr 19, 2022 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 6,200 |
Apr 18, 2022 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 100 |
Apr 14, 2022 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 100 |
Apr 13, 2022 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 1,300 |
Apr 12, 2022 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 100 |
Apr 11, 2022 | 93.71 | 93.71 | 93.68 | 93.68 | 93.68 | 300 |
Apr 08, 2022 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 1,500 |
Apr 07, 2022 | 94.11 | 94.11 | 94.07 | 94.07 | 94.07 | 500 |
Apr 06, 2022 | 94.07 | 94.11 | 94.07 | 94.10 | 94.10 | 2,900 |
Apr 05, 2022 | 94.18 | 94.18 | 94.17 | 94.17 | 94.17 | 500 |
Apr 04, 2022 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 100 |
Apr 01, 2022 | 94.61 | 95.07 | 94.51 | 94.51 | 94.51 | 19,700 |
Mar 31, 2022 | 95.01 | 95.01 | 94.87 | 94.87 | 94.87 | 900 |
Mar 30, 2022 | 94.71 | 94.84 | 94.71 | 94.84 | 94.84 | 2,600 |
Mar 29, 2022 | 94.52 | 94.65 | 94.52 | 94.65 | 94.65 | 1,000 |
Mar 29, 2022 | 0.171 Dividend | |||||
Mar 28, 2022 | 94.65 | 94.65 | 94.65 | 94.65 | 94.48 | 100 |
Mar 25, 2022 | 94.62 | 94.62 | 94.62 | 94.62 | 94.45 | 100 |
Mar 24, 2022 | 95.09 | 95.09 | 95.09 | 95.09 | 94.92 | 100 |
Mar 23, 2022 | 95.21 | 95.21 | 95.21 | 95.21 | 95.04 | - |
Mar 22, 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 94.83 | 100 |
Mar 21, 2022 | 95.15 | 95.17 | 95.14 | 95.15 | 94.98 | 500 |
Mar 18, 2022 | 95.70 | 95.70 | 95.70 | 95.70 | 95.53 | - |
Mar 17, 2022 | 95.60 | 95.60 | 95.60 | 95.60 | 95.43 | 100 |
Mar 16, 2022 | 95.49 | 95.49 | 95.49 | 95.49 | 95.31 | 100 |
Mar 15, 2022 | 95.54 | 95.54 | 95.54 | 95.54 | 95.37 | 100 |
Mar 14, 2022 | 95.56 | 95.56 | 95.56 | 95.56 | 95.39 | 100 |
Mar 11, 2022 | 96.03 | 96.03 | 96.03 | 96.03 | 95.86 | 100 |
Mar 10, 2022 | 96.08 | 96.08 | 96.08 | 96.08 | 95.91 | 100 |
Mar 09, 2022 | 96.26 | 96.26 | 96.26 | 96.26 | 96.09 | 100 |
Mar 08, 2022 | 96.46 | 96.46 | 96.46 | 96.46 | 96.29 | 100 |
Mar 07, 2022 | 96.82 | 96.82 | 96.82 | 96.82 | 96.64 | 100 |
Mar 04, 2022 | 97.06 | 97.06 | 97.06 | 97.06 | 96.88 | 100 |
Mar 03, 2022 | 96.79 | 96.79 | 96.79 | 96.79 | 96.62 | 100 |
Mar 02, 2022 | 97.05 | 97.05 | 96.75 | 96.75 | 96.58 | 300 |
Mar 01, 2022 | 97.28 | 97.29 | 97.28 | 97.29 | 97.12 | 100 |
Feb 28, 2022 | 96.94 | 96.94 | 96.94 | 96.94 | 96.76 | 100 |
Feb 25, 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.32 | 100 |
Feb 24, 2022 | 96.48 | 96.48 | 96.48 | 96.48 | 96.31 | 100 |
Feb 23, 2022 | 96.39 | 96.39 | 96.39 | 96.39 | 96.22 | 100 |
Feb 22, 2022 | 96.54 | 96.55 | 96.52 | 96.52 | 96.35 | 156,000 |
Feb 18, 2022 | 96.64 | 96.64 | 96.64 | 96.64 | 96.47 | 100 |
Feb 17, 2022 | 96.57 | 96.57 | 96.57 | 96.57 | 96.39 | 100 |
Feb 16, 2022 | 96.43 | 96.43 | 96.43 | 96.43 | 96.26 | - |
Feb 15, 2022 | 96.36 | 96.36 | 96.36 | 96.36 | 96.18 | 100 |
Feb 14, 2022 | 96.42 | 96.42 | 96.42 | 96.42 | 96.25 | 100 |
Feb 11, 2022 | 96.68 | 96.68 | 96.68 | 96.68 | 96.51 | 100 |
Feb 10, 2022 | 96.28 | 96.28 | 96.28 | 96.28 | 96.11 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |