Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 72.27 | 78.98 | 72.24 | 78.29 | 78.29 | 7,447,713 |
May 20, 2022 | 70.00 | 74.65 | 69.75 | 71.87 | 71.87 | 34,566,500 |
May 19, 2022 | 92.03 | 94.67 | 91.21 | 92.70 | 92.70 | 7,356,600 |
May 18, 2022 | 95.36 | 98.41 | 92.16 | 92.80 | 92.80 | 7,013,200 |
May 17, 2022 | 91.50 | 93.15 | 89.36 | 93.06 | 93.06 | 3,958,400 |
May 16, 2022 | 91.53 | 92.37 | 90.05 | 91.81 | 91.81 | 2,563,900 |
May 13, 2022 | 90.03 | 92.20 | 89.71 | 92.06 | 92.06 | 2,701,800 |
May 12, 2022 | 87.15 | 89.68 | 86.96 | 89.12 | 89.12 | 3,092,000 |
May 11, 2022 | 89.10 | 90.49 | 87.68 | 87.85 | 87.85 | 3,338,000 |
May 10, 2022 | 94.68 | 95.12 | 87.82 | 89.62 | 89.62 | 5,568,400 |
May 09, 2022 | 95.50 | 96.35 | 93.03 | 93.41 | 93.41 | 3,225,500 |
May 06, 2022 | 99.13 | 99.22 | 95.07 | 96.24 | 96.24 | 3,446,300 |
May 05, 2022 | 102.40 | 103.31 | 98.48 | 99.89 | 99.89 | 2,719,500 |
May 04, 2022 | 100.49 | 104.21 | 98.92 | 103.92 | 103.92 | 2,449,200 |
May 03, 2022 | 101.62 | 101.68 | 98.82 | 100.45 | 100.45 | 2,449,700 |
May 02, 2022 | 100.40 | 101.73 | 98.88 | 101.32 | 101.32 | 3,059,100 |
Apr 29, 2022 | 102.52 | 103.28 | 99.50 | 99.77 | 99.77 | 2,696,800 |
Apr 28, 2022 | 102.44 | 104.49 | 101.37 | 104.17 | 104.17 | 2,373,300 |
Apr 27, 2022 | 102.72 | 102.97 | 100.36 | 101.25 | 101.25 | 2,648,000 |
Apr 26, 2022 | 104.28 | 105.20 | 102.97 | 103.03 | 103.03 | 2,425,000 |
Apr 25, 2022 | 103.18 | 105.88 | 101.97 | 105.61 | 105.61 | 2,748,200 |
Apr 22, 2022 | 105.95 | 106.41 | 103.29 | 103.46 | 103.46 | 2,430,100 |
Apr 21, 2022 | 109.41 | 110.42 | 106.77 | 107.18 | 107.18 | 2,536,800 |
Apr 20, 2022 | 107.92 | 109.35 | 107.81 | 108.41 | 108.41 | 2,072,700 |
Apr 19, 2022 | 104.38 | 107.85 | 104.33 | 107.36 | 107.36 | 3,030,200 |
Apr 18, 2022 | 102.41 | 105.02 | 102.30 | 104.49 | 104.49 | 2,969,700 |
Apr 14, 2022 | 102.70 | 104.69 | 102.70 | 103.08 | 103.08 | 2,165,800 |
Apr 13, 2022 | 102.52 | 104.06 | 102.46 | 102.93 | 102.93 | 2,300,100 |
Apr 12, 2022 | 100.26 | 103.52 | 100.26 | 102.19 | 102.19 | 4,825,600 |
Apr 11, 2022 | 99.16 | 102.50 | 98.85 | 99.71 | 99.71 | 3,994,400 |
Apr 08, 2022 | 95.19 | 98.31 | 95.11 | 96.84 | 96.84 | 2,722,400 |
Apr 07, 2022 | 93.24 | 95.82 | 92.18 | 95.35 | 95.35 | 2,811,100 |
Apr 06, 2022 | 91.41 | 95.11 | 91.07 | 94.19 | 94.19 | 3,356,700 |
Apr 05, 2022 | 92.20 | 94.08 | 90.98 | 93.15 | 93.15 | 2,451,800 |
Apr 04, 2022 | 90.99 | 93.54 | 90.31 | 93.17 | 93.17 | 2,416,800 |
Apr 01, 2022 | 91.34 | 91.48 | 89.95 | 90.61 | 90.61 | 2,160,700 |
Mar 31, 2022 | 92.17 | 92.80 | 90.40 | 90.46 | 90.46 | 2,927,900 |
Mar 30, 2022 | 94.54 | 94.83 | 92.45 | 92.61 | 92.61 | 2,188,100 |
Mar 29, 2022 | 93.18 | 95.94 | 93.14 | 95.55 | 95.55 | 2,467,100 |
Mar 28, 2022 | 90.33 | 91.59 | 89.40 | 91.56 | 91.56 | 1,496,500 |
Mar 25, 2022 | 91.28 | 91.54 | 88.63 | 90.22 | 90.22 | 2,284,200 |
Mar 24, 2022 | 90.35 | 90.72 | 89.15 | 90.42 | 90.42 | 1,739,400 |
Mar 23, 2022 | 90.99 | 91.07 | 88.94 | 89.74 | 89.74 | 2,858,800 |
Mar 22, 2022 | 91.90 | 93.38 | 91.10 | 91.68 | 91.68 | 2,008,000 |
Mar 21, 2022 | 93.83 | 94.25 | 90.44 | 91.07 | 91.07 | 2,095,200 |
Mar 18, 2022 | 91.39 | 93.47 | 90.77 | 93.33 | 93.33 | 4,463,400 |
Mar 17, 2022 | 90.34 | 92.59 | 90.05 | 92.21 | 92.21 | 2,467,400 |
Mar 16, 2022 | 88.62 | 91.35 | 88.40 | 91.34 | 91.34 | 3,376,600 |
Mar 15, 2022 | 87.46 | 88.58 | 86.07 | 87.46 | 87.46 | 2,744,000 |
Mar 14, 2022 | 88.29 | 88.73 | 85.58 | 85.76 | 85.76 | 2,063,100 |
Mar 14, 2022 | 0.31 Dividend | |||||
Mar 11, 2022 | 90.71 | 91.10 | 87.60 | 87.76 | 87.45 | 2,228,200 |
Mar 10, 2022 | 87.04 | 89.80 | 86.31 | 89.60 | 89.28 | 2,235,100 |
Mar 09, 2022 | 88.28 | 89.30 | 86.63 | 88.57 | 88.26 | 3,488,200 |
Mar 08, 2022 | 85.48 | 88.74 | 84.44 | 85.86 | 85.56 | 3,160,200 |
Mar 07, 2022 | 89.74 | 89.94 | 85.09 | 85.12 | 84.82 | 4,641,900 |
Mar 04, 2022 | 92.69 | 93.04 | 88.87 | 89.44 | 89.12 | 4,347,900 |
Mar 03, 2022 | 94.93 | 94.93 | 92.16 | 93.53 | 93.20 | 3,266,600 |
Mar 02, 2022 | 95.16 | 97.61 | 94.08 | 95.00 | 94.66 | 5,477,000 |
Mar 01, 2022 | 91.00 | 91.92 | 88.96 | 89.55 | 89.23 | 4,002,500 |
Feb 28, 2022 | 91.20 | 91.97 | 90.22 | 91.39 | 91.07 | 3,177,700 |
Feb 25, 2022 | 91.00 | 92.96 | 89.77 | 92.73 | 92.40 | 2,525,100 |
Feb 24, 2022 | 86.72 | 90.79 | 86.15 | 90.64 | 90.32 | 4,279,900 |
Feb 23, 2022 | 89.53 | 90.31 | 86.53 | 88.02 | 87.71 | 5,274,900 |
Feb 22, 2022 | 93.32 | 95.51 | 91.90 | 92.24 | 91.91 | 3,364,800 |
Feb 18, 2022 | 91.44 | 94.21 | 91.26 | 93.47 | 93.14 | 3,260,000 |
Feb 17, 2022 | 94.38 | 95.62 | 91.35 | 91.75 | 91.43 | 3,101,500 |
Feb 16, 2022 | 95.78 | 96.53 | 94.45 | 95.70 | 95.36 | 2,431,600 |
Feb 15, 2022 | 95.60 | 96.59 | 94.94 | 96.19 | 95.85 | 2,565,200 |
Feb 14, 2022 | 94.91 | 95.69 | 93.33 | 94.27 | 93.94 | 2,320,400 |
Feb 11, 2022 | 96.49 | 97.03 | 93.94 | 94.27 | 93.94 | 2,187,700 |
Feb 10, 2022 | 94.32 | 98.01 | 94.32 | 96.57 | 96.23 | 2,470,000 |
Feb 09, 2022 | 96.88 | 97.96 | 96.56 | 97.42 | 97.08 | 2,827,100 |
Feb 08, 2022 | 93.80 | 96.15 | 93.14 | 95.48 | 95.14 | 2,161,600 |
Feb 07, 2022 | 94.55 | 95.09 | 92.97 | 93.35 | 93.02 | 2,512,900 |
Feb 04, 2022 | 93.51 | 94.87 | 92.10 | 94.16 | 93.83 | 3,617,800 |
Feb 03, 2022 | 97.02 | 97.28 | 94.29 | 94.38 | 94.05 | 3,057,100 |
Feb 02, 2022 | 98.98 | 99.41 | 96.62 | 97.33 | 96.99 | 2,966,300 |
Feb 01, 2022 | 98.26 | 99.14 | 97.52 | 98.54 | 98.19 | 3,762,500 |
Jan 31, 2022 | 95.11 | 97.95 | 94.90 | 97.75 | 97.40 | 2,891,500 |
Jan 28, 2022 | 94.35 | 95.83 | 92.55 | 95.77 | 95.43 | 4,187,700 |
Jan 27, 2022 | 96.38 | 97.82 | 94.42 | 94.87 | 94.53 | 2,214,700 |
Jan 26, 2022 | 97.28 | 99.32 | 94.00 | 94.76 | 94.43 | 3,125,200 |
Jan 25, 2022 | 95.91 | 97.95 | 94.29 | 96.61 | 96.27 | 3,139,100 |
Jan 24, 2022 | 93.60 | 98.45 | 92.94 | 98.25 | 97.90 | 4,575,900 |
Jan 21, 2022 | 97.49 | 98.68 | 95.05 | 95.43 | 95.09 | 3,086,000 |
Jan 20, 2022 | 99.42 | 100.86 | 97.15 | 97.43 | 97.09 | 2,379,800 |
Jan 19, 2022 | 99.96 | 100.93 | 98.86 | 99.03 | 98.68 | 2,118,500 |
Jan 18, 2022 | 100.98 | 101.15 | 98.79 | 99.21 | 98.86 | 4,103,200 |
Jan 14, 2022 | 103.82 | 104.14 | 100.56 | 102.27 | 101.91 | 3,552,200 |
Jan 13, 2022 | 105.74 | 106.33 | 104.45 | 104.73 | 104.36 | 1,960,700 |
Jan 12, 2022 | 107.61 | 108.67 | 104.56 | 105.44 | 105.07 | 2,260,900 |
Jan 11, 2022 | 102.96 | 107.07 | 102.60 | 106.93 | 106.55 | 2,645,100 |
Jan 10, 2022 | 104.32 | 104.42 | 100.94 | 103.12 | 102.76 | 4,096,400 |
Jan 07, 2022 | 108.67 | 108.67 | 104.90 | 104.99 | 104.62 | 2,999,200 |
Jan 06, 2022 | 110.40 | 110.62 | 108.30 | 109.44 | 109.05 | 1,844,400 |
Jan 05, 2022 | 113.33 | 113.77 | 109.60 | 109.66 | 109.27 | 2,345,100 |
Jan 04, 2022 | 113.81 | 114.66 | 112.80 | 113.16 | 112.76 | 2,273,300 |
Jan 03, 2022 | 113.25 | 115.22 | 112.90 | 113.16 | 112.76 | 1,793,200 |
Dec 31, 2021 | 114.27 | 115.10 | 113.77 | 114.28 | 113.88 | 1,134,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |