Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 109.86 | 114.31 | 109.38 | 113.82 | 113.82 | 498,700 |
Jun 23, 2022 | 109.13 | 110.25 | 107.98 | 109.06 | 109.06 | 150,700 |
Jun 22, 2022 | 108.61 | 109.73 | 107.58 | 109.22 | 109.22 | 171,400 |
Jun 21, 2022 | 110.91 | 110.91 | 108.29 | 108.98 | 108.98 | 172,900 |
Jun 17, 2022 | 110.17 | 111.08 | 108.86 | 109.68 | 109.68 | 402,000 |
Jun 16, 2022 | 110.16 | 110.80 | 108.94 | 109.21 | 109.21 | 160,400 |
Jun 15, 2022 | 113.64 | 113.87 | 110.34 | 111.31 | 111.31 | 135,400 |
Jun 14, 2022 | 111.49 | 113.07 | 110.95 | 112.09 | 112.09 | 163,700 |
Jun 13, 2022 | 111.62 | 113.78 | 111.05 | 111.87 | 111.87 | 172,100 |
Jun 10, 2022 | 112.88 | 114.13 | 112.16 | 113.14 | 113.14 | 109,300 |
Jun 09, 2022 | 115.94 | 116.59 | 114.01 | 114.02 | 114.02 | 127,300 |
Jun 08, 2022 | 119.34 | 119.58 | 116.65 | 116.66 | 116.66 | 89,000 |
Jun 07, 2022 | 118.77 | 120.12 | 118.77 | 119.59 | 119.59 | 93,000 |
Jun 06, 2022 | 120.45 | 120.45 | 118.91 | 119.43 | 119.43 | 110,100 |
Jun 03, 2022 | 120.62 | 121.06 | 118.75 | 119.27 | 119.27 | 120,800 |
Jun 02, 2022 | 119.43 | 121.10 | 117.77 | 121.01 | 121.01 | 151,500 |
Jun 01, 2022 | 120.53 | 120.53 | 117.39 | 119.25 | 119.25 | 167,300 |
May 31, 2022 | 119.44 | 121.93 | 117.57 | 121.12 | 121.12 | 252,500 |
May 27, 2022 | 120.00 | 120.85 | 118.50 | 120.16 | 120.16 | 139,400 |
May 26, 2022 | 116.18 | 120.48 | 115.01 | 120.19 | 120.19 | 388,300 |
May 25, 2022 | 116.24 | 117.16 | 114.87 | 115.14 | 115.14 | 139,900 |
May 24, 2022 | 115.67 | 117.30 | 113.56 | 116.99 | 116.99 | 140,000 |
May 23, 2022 | 118.17 | 118.45 | 115.00 | 115.39 | 115.39 | 211,200 |
May 20, 2022 | 118.08 | 118.08 | 115.34 | 117.34 | 117.34 | 214,600 |
May 19, 2022 | 117.42 | 118.38 | 115.79 | 117.76 | 117.76 | 177,700 |
May 18, 2022 | 119.49 | 119.49 | 117.49 | 118.45 | 118.45 | 192,600 |
May 17, 2022 | 119.50 | 119.74 | 117.40 | 119.69 | 119.69 | 149,500 |
May 16, 2022 | 116.37 | 119.15 | 115.25 | 118.88 | 118.88 | 177,200 |
May 13, 2022 | 118.06 | 118.68 | 115.00 | 116.73 | 116.73 | 176,000 |
May 12, 2022 | 115.82 | 117.62 | 113.89 | 117.49 | 117.49 | 271,700 |
May 11, 2022 | 115.48 | 117.61 | 115.27 | 115.76 | 115.76 | 239,500 |
May 10, 2022 | 118.98 | 119.42 | 114.07 | 114.83 | 114.83 | 198,300 |
May 09, 2022 | 116.21 | 119.24 | 114.79 | 119.23 | 119.23 | 264,600 |
May 06, 2022 | 116.20 | 116.81 | 115.11 | 116.69 | 116.69 | 135,000 |
May 05, 2022 | 116.92 | 117.82 | 115.53 | 116.60 | 116.60 | 195,700 |
May 04, 2022 | 113.94 | 117.62 | 113.77 | 117.35 | 117.35 | 164,100 |
May 03, 2022 | 115.60 | 115.60 | 112.98 | 113.73 | 113.73 | 182,100 |
May 02, 2022 | 115.59 | 116.66 | 113.14 | 115.27 | 115.27 | 179,400 |
Apr 29, 2022 | 114.81 | 116.54 | 114.10 | 114.78 | 114.78 | 310,200 |
Apr 28, 2022 | 115.56 | 116.06 | 114.23 | 115.54 | 115.54 | 170,300 |
Apr 27, 2022 | 113.07 | 115.79 | 112.48 | 114.52 | 114.52 | 159,500 |
Apr 26, 2022 | 114.08 | 115.42 | 112.67 | 113.01 | 113.01 | 175,400 |
Apr 25, 2022 | 117.70 | 117.70 | 112.97 | 115.52 | 115.52 | 204,300 |
Apr 22, 2022 | 119.73 | 119.74 | 117.36 | 117.69 | 117.69 | 255,400 |
Apr 21, 2022 | 114.99 | 119.07 | 114.99 | 118.98 | 118.98 | 210,100 |
Apr 20, 2022 | 111.98 | 114.25 | 111.98 | 113.68 | 113.68 | 174,700 |
Apr 19, 2022 | 109.99 | 111.11 | 109.36 | 111.03 | 111.03 | 183,000 |
Apr 18, 2022 | 108.21 | 109.66 | 108.13 | 109.53 | 109.53 | 138,700 |
Apr 14, 2022 | 107.98 | 109.13 | 107.41 | 109.08 | 109.08 | 141,300 |
Apr 13, 2022 | 108.43 | 108.43 | 106.77 | 107.86 | 107.86 | 68,600 |
Apr 12, 2022 | 108.58 | 109.57 | 107.76 | 108.34 | 108.34 | 112,400 |
Apr 11, 2022 | 111.08 | 111.40 | 107.67 | 107.70 | 107.70 | 128,400 |
Apr 08, 2022 | 111.29 | 112.02 | 110.22 | 110.27 | 110.27 | 119,900 |
Apr 07, 2022 | 109.68 | 111.23 | 108.86 | 110.83 | 110.83 | 157,800 |
Apr 06, 2022 | 110.49 | 111.86 | 109.56 | 110.07 | 110.07 | 122,200 |
Apr 05, 2022 | 110.42 | 112.07 | 110.42 | 110.83 | 110.83 | 104,000 |
Apr 04, 2022 | 113.18 | 113.18 | 110.29 | 111.17 | 111.17 | 93,800 |
Apr 01, 2022 | 111.24 | 113.58 | 111.24 | 113.42 | 113.42 | 212,900 |
Mar 31, 2022 | 111.99 | 113.26 | 110.52 | 110.63 | 110.63 | 161,000 |
Mar 30, 2022 | 111.43 | 112.50 | 110.75 | 112.31 | 112.31 | 158,400 |
Mar 29, 2022 | 110.40 | 111.21 | 109.70 | 110.87 | 110.87 | 113,700 |
Mar 28, 2022 | 109.51 | 110.17 | 108.54 | 109.36 | 109.36 | 77,600 |
Mar 25, 2022 | 108.37 | 109.39 | 107.97 | 109.38 | 109.38 | 114,400 |
Mar 24, 2022 | 107.47 | 108.12 | 106.64 | 107.62 | 107.62 | 130,700 |
Mar 23, 2022 | 109.48 | 109.77 | 107.27 | 107.28 | 107.28 | 95,400 |
Mar 22, 2022 | 111.59 | 112.15 | 109.51 | 110.22 | 110.22 | 123,500 |
Mar 21, 2022 | 108.75 | 110.76 | 108.75 | 110.75 | 110.75 | 113,600 |
Mar 18, 2022 | 109.45 | 109.45 | 106.87 | 108.75 | 108.75 | 282,900 |
Mar 17, 2022 | 109.00 | 109.76 | 108.09 | 109.23 | 109.23 | 138,300 |
Mar 16, 2022 | 108.61 | 109.53 | 106.91 | 109.50 | 109.50 | 165,600 |
Mar 15, 2022 | 109.99 | 109.99 | 107.27 | 108.08 | 108.08 | 172,200 |
Mar 14, 2022 | 104.48 | 109.30 | 104.48 | 108.80 | 108.80 | 273,100 |
Mar 11, 2022 | 103.95 | 105.20 | 103.56 | 104.04 | 104.04 | 144,900 |
Mar 10, 2022 | 102.86 | 104.05 | 102.31 | 103.65 | 103.65 | 115,600 |
Mar 09, 2022 | 105.14 | 105.37 | 103.90 | 104.46 | 104.46 | 149,500 |
Mar 08, 2022 | 103.69 | 105.55 | 103.16 | 103.25 | 103.25 | 214,300 |
Mar 07, 2022 | 103.26 | 104.63 | 102.14 | 103.59 | 103.59 | 186,200 |
Mar 04, 2022 | 101.07 | 103.86 | 101.07 | 103.45 | 103.45 | 104,400 |
Mar 03, 2022 | 102.25 | 102.28 | 101.19 | 102.19 | 102.19 | 89,600 |
Mar 02, 2022 | 99.84 | 102.52 | 99.84 | 101.74 | 101.74 | 105,400 |
Mar 01, 2022 | 100.98 | 101.56 | 98.14 | 98.93 | 98.93 | 165,000 |
Feb 28, 2022 | 100.02 | 102.42 | 100.02 | 101.50 | 101.50 | 161,500 |
Feb 25, 2022 | 99.43 | 102.18 | 98.56 | 102.04 | 102.04 | 96,300 |
Feb 25, 2022 | 0.25 Dividend | |||||
Feb 24, 2022 | 98.33 | 99.46 | 96.22 | 99.37 | 99.12 | 140,600 |
Feb 23, 2022 | 101.42 | 101.69 | 99.52 | 99.64 | 99.39 | 101,700 |
Feb 22, 2022 | 99.88 | 101.83 | 99.32 | 100.95 | 100.70 | 170,600 |
Feb 18, 2022 | 98.08 | 99.42 | 98.08 | 98.85 | 98.60 | 139,100 |
Feb 17, 2022 | 99.48 | 99.66 | 98.20 | 98.37 | 98.12 | 112,700 |
Feb 16, 2022 | 100.08 | 100.84 | 99.68 | 100.46 | 100.21 | 70,200 |
Feb 15, 2022 | 100.08 | 100.97 | 99.79 | 100.43 | 100.18 | 85,500 |
Feb 14, 2022 | 99.32 | 99.64 | 98.41 | 99.24 | 98.99 | 146,200 |
Feb 11, 2022 | 99.71 | 100.57 | 98.26 | 99.03 | 98.78 | 115,100 |
Feb 10, 2022 | 99.99 | 101.61 | 98.86 | 99.26 | 99.01 | 153,800 |
Feb 09, 2022 | 104.22 | 104.82 | 100.94 | 101.46 | 101.20 | 185,600 |
Feb 08, 2022 | 102.04 | 104.16 | 101.46 | 103.65 | 103.39 | 188,300 |
Feb 07, 2022 | 102.32 | 102.66 | 101.63 | 102.00 | 101.74 | 177,100 |
Feb 04, 2022 | 103.04 | 104.05 | 102.20 | 102.64 | 102.38 | 171,300 |
Feb 03, 2022 | 104.22 | 105.09 | 103.28 | 103.65 | 103.39 | 118,700 |
Feb 02, 2022 | 104.59 | 105.72 | 103.51 | 104.40 | 104.14 | 149,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |