Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 100.29 | 100.98 | 99.65 | 100.35 | 100.35 | 1,484,500 |
May 24, 2022 | 100.98 | 101.22 | 99.17 | 100.49 | 100.49 | 965,800 |
May 23, 2022 | 100.76 | 101.84 | 100.35 | 100.78 | 100.78 | 566,900 |
May 20, 2022 | 100.01 | 100.19 | 97.72 | 99.17 | 99.17 | 920,700 |
May 19, 2022 | 97.52 | 100.00 | 97.24 | 99.20 | 99.20 | 1,536,800 |
May 18, 2022 | 98.67 | 98.96 | 97.28 | 97.78 | 97.78 | 900,300 |
May 17, 2022 | 99.71 | 100.51 | 98.65 | 99.28 | 99.28 | 1,530,200 |
May 16, 2022 | 98.07 | 99.19 | 97.20 | 98.77 | 98.77 | 974,800 |
May 13, 2022 | 96.89 | 98.36 | 96.78 | 98.05 | 98.05 | 784,300 |
May 12, 2022 | 96.27 | 96.89 | 95.02 | 96.14 | 96.14 | 990,300 |
May 11, 2022 | 97.17 | 99.10 | 96.54 | 97.25 | 97.25 | 1,417,300 |
May 10, 2022 | 98.96 | 99.73 | 96.75 | 97.04 | 97.04 | 1,474,000 |
May 09, 2022 | 99.13 | 99.73 | 97.99 | 98.09 | 98.09 | 1,080,700 |
May 06, 2022 | 101.64 | 101.64 | 99.75 | 100.63 | 100.63 | 805,500 |
May 05, 2022 | 103.54 | 103.72 | 100.85 | 101.74 | 101.74 | 804,000 |
May 04, 2022 | 102.39 | 104.28 | 101.73 | 104.13 | 104.13 | 1,050,500 |
May 03, 2022 | 101.12 | 102.91 | 101.05 | 102.05 | 102.05 | 729,900 |
May 02, 2022 | 100.86 | 101.10 | 99.33 | 100.74 | 100.74 | 843,000 |
Apr 29, 2022 | 102.89 | 103.43 | 100.88 | 101.03 | 101.03 | 961,400 |
Apr 28, 2022 | 101.47 | 103.21 | 101.21 | 102.73 | 102.73 | 748,700 |
Apr 27, 2022 | 101.10 | 101.83 | 100.44 | 101.14 | 101.14 | 1,054,700 |
Apr 26, 2022 | 102.57 | 103.33 | 101.46 | 101.57 | 101.57 | 838,200 |
Apr 25, 2022 | 103.48 | 103.81 | 101.71 | 103.42 | 103.42 | 1,590,300 |
Apr 22, 2022 | 108.37 | 108.61 | 104.33 | 104.41 | 104.41 | 2,273,000 |
Apr 21, 2022 | 111.78 | 112.67 | 110.07 | 110.18 | 110.18 | 910,900 |
Apr 20, 2022 | 111.22 | 111.97 | 110.87 | 111.22 | 111.22 | 981,900 |
Apr 19, 2022 | 108.98 | 110.08 | 108.60 | 109.95 | 109.95 | 2,182,000 |
Apr 18, 2022 | 108.32 | 109.41 | 108.10 | 108.69 | 108.69 | 575,300 |
Apr 14, 2022 | 108.55 | 109.27 | 108.30 | 108.51 | 108.51 | 683,700 |
Apr 13, 2022 | 107.43 | 108.65 | 106.95 | 108.58 | 108.58 | 788,500 |
Apr 12, 2022 | 108.86 | 109.62 | 107.40 | 107.94 | 107.94 | 900,900 |
Apr 11, 2022 | 108.82 | 109.71 | 108.41 | 108.86 | 108.86 | 828,300 |
Apr 08, 2022 | 107.69 | 109.11 | 107.61 | 108.70 | 108.70 | 630,200 |
Apr 07, 2022 | 109.24 | 109.28 | 107.08 | 107.67 | 107.67 | 874,800 |
Apr 06, 2022 | 110.04 | 110.36 | 108.91 | 109.45 | 109.45 | 847,900 |
Apr 05, 2022 | 110.73 | 112.00 | 110.22 | 110.47 | 110.47 | 702,100 |
Apr 04, 2022 | 110.00 | 111.00 | 109.39 | 110.70 | 110.70 | 741,200 |
Apr 01, 2022 | 110.64 | 110.75 | 108.79 | 109.74 | 109.74 | 639,400 |
Mar 31, 2022 | 111.58 | 112.19 | 110.19 | 110.27 | 110.27 | 811,100 |
Mar 30, 2022 | 112.92 | 113.06 | 111.45 | 112.12 | 112.12 | 720,200 |
Mar 29, 2022 | 113.47 | 113.67 | 112.19 | 112.37 | 112.37 | 1,165,400 |
Mar 28, 2022 | 112.93 | 113.06 | 111.71 | 112.45 | 112.45 | 681,600 |
Mar 25, 2022 | 112.40 | 113.56 | 112.28 | 113.36 | 113.36 | 618,700 |
Mar 24, 2022 | 112.52 | 113.07 | 111.47 | 112.21 | 112.21 | 595,900 |
Mar 23, 2022 | 113.13 | 113.31 | 111.54 | 111.71 | 111.71 | 822,500 |
Mar 22, 2022 | 113.76 | 114.55 | 113.54 | 113.82 | 113.82 | 874,900 |
Mar 21, 2022 | 113.27 | 113.55 | 112.82 | 113.40 | 113.40 | 782,200 |
Mar 18, 2022 | 112.33 | 113.19 | 111.35 | 112.88 | 112.88 | 1,149,000 |
Mar 17, 2022 | 110.82 | 112.40 | 110.69 | 112.36 | 112.36 | 865,000 |
Mar 16, 2022 | 111.22 | 111.89 | 109.35 | 111.08 | 111.08 | 1,361,300 |
Mar 15, 2022 | 108.76 | 109.91 | 107.85 | 109.72 | 109.72 | 820,700 |
Mar 14, 2022 | 108.92 | 110.05 | 107.79 | 108.47 | 108.47 | 880,200 |
Mar 11, 2022 | 109.00 | 109.88 | 108.34 | 108.38 | 108.38 | 633,100 |
Mar 10, 2022 | 107.17 | 108.53 | 107.00 | 108.28 | 108.28 | 902,400 |
Mar 09, 2022 | 106.69 | 108.37 | 106.69 | 107.63 | 107.63 | 1,166,000 |
Mar 08, 2022 | 106.25 | 107.08 | 104.28 | 105.02 | 105.02 | 2,051,100 |
Mar 07, 2022 | 108.30 | 108.46 | 106.05 | 106.40 | 106.40 | 1,790,500 |
Mar 04, 2022 | 108.07 | 109.01 | 107.29 | 108.70 | 108.70 | 1,464,600 |
Mar 03, 2022 | 109.03 | 111.13 | 108.88 | 109.64 | 109.64 | 1,378,200 |
Mar 02, 2022 | 108.75 | 110.22 | 108.68 | 108.99 | 108.99 | 1,681,200 |
Mar 01, 2022 | 110.21 | 110.58 | 107.40 | 107.80 | 107.80 | 1,601,500 |
Feb 28, 2022 | 108.98 | 110.83 | 108.53 | 110.42 | 110.42 | 2,782,900 |
Feb 25, 2022 | 108.80 | 110.89 | 108.14 | 110.49 | 110.49 | 1,802,800 |
Feb 24, 2022 | 106.03 | 108.04 | 105.46 | 107.48 | 107.48 | 2,299,400 |
Feb 23, 2022 | 111.75 | 112.16 | 109.75 | 109.91 | 109.91 | 1,572,000 |
Feb 22, 2022 | 110.35 | 111.82 | 110.19 | 111.53 | 111.53 | 2,083,900 |
Feb 18, 2022 | 111.29 | 111.85 | 110.25 | 110.52 | 110.52 | 1,281,000 |
Feb 17, 2022 | 113.72 | 113.75 | 111.32 | 111.34 | 111.34 | 1,113,400 |
Feb 16, 2022 | 114.01 | 114.98 | 113.75 | 114.32 | 114.32 | 963,600 |
Feb 15, 2022 | 114.61 | 114.75 | 113.55 | 113.91 | 113.91 | 1,025,500 |
Feb 14, 2022 | 114.38 | 114.42 | 113.05 | 113.90 | 113.90 | 1,415,100 |
Feb 11, 2022 | 114.48 | 116.03 | 114.17 | 114.69 | 114.69 | 1,553,500 |
Feb 10, 2022 | 114.88 | 116.15 | 114.23 | 114.46 | 114.46 | 1,187,300 |
Feb 09, 2022 | 116.63 | 116.84 | 115.27 | 115.58 | 115.58 | 1,182,600 |
Feb 08, 2022 | 115.18 | 116.25 | 115.03 | 116.03 | 116.03 | 1,555,600 |
Feb 07, 2022 | 115.43 | 115.96 | 114.86 | 115.05 | 115.05 | 1,482,900 |
Feb 04, 2022 | 114.73 | 115.43 | 114.19 | 115.11 | 115.11 | 1,197,300 |
Feb 03, 2022 | 115.20 | 115.94 | 114.93 | 115.13 | 115.13 | 1,329,600 |
Feb 02, 2022 | 115.87 | 116.32 | 115.30 | 115.86 | 115.86 | 1,361,700 |
Feb 01, 2022 | 114.23 | 115.34 | 113.80 | 115.15 | 115.15 | 1,372,400 |
Jan 31, 2022 | 112.01 | 114.29 | 111.92 | 114.04 | 114.04 | 1,508,500 |
Jan 28, 2022 | 111.62 | 112.18 | 110.93 | 112.13 | 112.13 | 1,913,600 |
Jan 27, 2022 | 112.48 | 113.34 | 111.11 | 111.49 | 111.49 | 1,519,700 |
Jan 26, 2022 | 112.92 | 113.61 | 110.90 | 111.61 | 111.61 | 3,378,400 |
Jan 25, 2022 | 111.70 | 112.91 | 110.11 | 111.89 | 111.89 | 2,650,900 |
Jan 25, 2022 | 1.2 Dividend | |||||
Jan 24, 2022 | 112.89 | 113.62 | 110.79 | 113.40 | 112.20 | 3,267,500 |
Jan 21, 2022 | 115.45 | 115.94 | 114.17 | 114.87 | 113.65 | 3,369,100 |
Jan 20, 2022 | 117.57 | 118.37 | 115.94 | 116.10 | 114.87 | 2,074,500 |
Jan 19, 2022 | 118.91 | 119.17 | 116.65 | 117.48 | 116.24 | 2,799,600 |
Jan 18, 2022 | 118.28 | 119.41 | 117.78 | 118.79 | 117.53 | 2,531,900 |
Jan 14, 2022 | 115.60 | 117.34 | 115.36 | 117.33 | 116.09 | 1,656,100 |
Jan 13, 2022 | 116.76 | 117.30 | 116.11 | 116.26 | 115.03 | 975,100 |
Jan 12, 2022 | 114.75 | 116.00 | 114.75 | 115.97 | 114.74 | 896,500 |
Jan 11, 2022 | 112.34 | 114.40 | 112.24 | 114.39 | 113.18 | 1,026,100 |
Jan 10, 2022 | 112.26 | 112.66 | 111.16 | 112.46 | 111.27 | 1,312,700 |
Jan 07, 2022 | 110.25 | 112.39 | 110.21 | 112.13 | 110.94 | 1,527,700 |
Jan 06, 2022 | 108.79 | 110.02 | 108.61 | 109.91 | 108.75 | 1,196,600 |
Jan 05, 2022 | 107.69 | 109.53 | 107.69 | 108.34 | 107.19 | 1,279,500 |
Jan 04, 2022 | 107.22 | 108.06 | 106.71 | 107.57 | 106.43 | 1,909,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |