Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 89.60 | 90.50 | 87.90 | 89.44 | 89.44 | 40,800 |
Jun 29, 2022 | 90.37 | 90.94 | 89.55 | 90.58 | 90.58 | 69,500 |
Jun 28, 2022 | 93.56 | 94.29 | 90.39 | 90.45 | 90.45 | 51,900 |
Jun 27, 2022 | 94.53 | 94.65 | 93.00 | 93.31 | 93.31 | 53,900 |
Jun 24, 2022 | 91.74 | 94.14 | 91.74 | 94.11 | 94.11 | 154,700 |
Jun 24, 2022 | 0.165 Dividend | |||||
Jun 23, 2022 | 90.42 | 91.15 | 89.56 | 91.08 | 90.92 | 62,800 |
Jun 22, 2022 | 88.83 | 91.00 | 88.79 | 89.72 | 89.56 | 67,400 |
Jun 21, 2022 | 88.90 | 90.52 | 88.90 | 89.75 | 89.59 | 91,600 |
Jun 20, 2022 | 88.49 | 88.68 | 88.20 | 88.51 | 88.35 | 18,100 |
Jun 17, 2022 | 86.61 | 88.20 | 86.18 | 87.45 | 87.29 | 105,500 |
Jun 16, 2022 | 87.73 | 87.86 | 85.80 | 86.47 | 86.31 | 151,900 |
Jun 15, 2022 | 89.16 | 91.47 | 88.15 | 90.22 | 90.06 | 166,000 |
Jun 14, 2022 | 88.35 | 88.72 | 87.15 | 87.92 | 87.76 | 94,300 |
Jun 13, 2022 | 89.72 | 90.00 | 87.50 | 87.84 | 87.68 | 104,000 |
Jun 10, 2022 | 93.60 | 94.08 | 92.10 | 92.20 | 92.03 | 114,700 |
Jun 09, 2022 | 97.75 | 98.60 | 95.60 | 95.60 | 95.43 | 72,500 |
Jun 08, 2022 | 98.74 | 99.50 | 98.12 | 98.43 | 98.25 | 38,900 |
Jun 07, 2022 | 97.00 | 99.20 | 96.70 | 99.03 | 98.85 | 65,200 |
Jun 06, 2022 | 99.27 | 99.70 | 97.70 | 98.23 | 98.05 | 85,600 |
Jun 03, 2022 | 98.78 | 99.14 | 97.49 | 97.72 | 97.54 | 140,000 |
Jun 02, 2022 | 97.37 | 100.45 | 97.00 | 100.44 | 100.26 | 125,900 |
Jun 01, 2022 | 99.17 | 99.88 | 97.05 | 97.72 | 97.54 | 102,900 |
May 31, 2022 | 98.75 | 99.40 | 97.26 | 98.50 | 98.32 | 135,700 |
May 30, 2022 | 99.61 | 100.12 | 99.28 | 99.95 | 99.77 | 83,100 |
May 27, 2022 | 96.63 | 98.70 | 96.61 | 98.70 | 98.52 | 144,100 |
May 26, 2022 | 92.71 | 96.05 | 92.67 | 95.58 | 95.41 | 158,800 |
May 25, 2022 | 91.14 | 93.50 | 91.09 | 92.92 | 92.75 | 150,200 |
May 24, 2022 | 91.98 | 92.13 | 90.10 | 91.62 | 91.45 | 124,200 |
May 20, 2022 | 93.59 | 93.71 | 89.38 | 92.13 | 91.96 | 163,700 |
May 19, 2022 | 92.30 | 93.87 | 91.90 | 92.40 | 92.23 | 153,800 |
May 18, 2022 | 96.26 | 96.40 | 92.50 | 92.71 | 92.54 | 169,900 |
May 17, 2022 | 97.17 | 97.83 | 95.94 | 97.78 | 97.60 | 161,800 |
May 16, 2022 | 95.77 | 96.42 | 94.80 | 95.27 | 95.10 | 180,600 |
May 13, 2022 | 94.22 | 96.58 | 93.72 | 96.20 | 96.03 | 168,300 |
May 12, 2022 | 91.48 | 94.22 | 90.70 | 92.66 | 92.49 | 263,200 |
May 11, 2022 | 95.15 | 96.84 | 92.70 | 92.89 | 92.72 | 306,700 |
May 10, 2022 | 97.40 | 97.40 | 94.60 | 95.94 | 95.77 | 312,900 |
May 09, 2022 | 96.78 | 97.59 | 94.26 | 94.82 | 94.65 | 360,800 |
May 06, 2022 | 99.37 | 100.52 | 97.40 | 98.76 | 98.58 | 323,600 |
May 05, 2022 | 103.84 | 103.84 | 98.88 | 100.11 | 99.93 | 308,200 |
May 04, 2022 | 101.98 | 105.43 | 100.25 | 105.32 | 105.13 | 581,500 |
May 03, 2022 | 101.58 | 102.50 | 100.91 | 101.76 | 101.58 | 287,100 |
May 02, 2022 | 99.85 | 101.74 | 98.82 | 101.74 | 101.56 | 254,300 |
Apr 29, 2022 | 103.60 | 104.30 | 99.75 | 99.75 | 99.57 | 121,300 |
Apr 28, 2022 | 102.75 | 105.47 | 101.43 | 104.75 | 104.56 | 207,100 |
Apr 27, 2022 | 101.23 | 103.04 | 100.61 | 101.23 | 101.05 | 210,200 |
Apr 26, 2022 | 104.68 | 104.72 | 101.25 | 101.25 | 101.07 | 295,000 |
Apr 25, 2022 | 103.45 | 105.50 | 103.06 | 105.49 | 105.30 | 169,800 |
Apr 22, 2022 | 106.99 | 107.35 | 104.00 | 104.02 | 103.83 | 145,100 |
Apr 21, 2022 | 110.63 | 111.47 | 106.77 | 107.16 | 106.97 | 112,800 |
Apr 20, 2022 | 111.28 | 111.37 | 109.00 | 109.37 | 109.17 | 96,500 |
Apr 19, 2022 | 108.15 | 111.11 | 107.99 | 110.95 | 110.75 | 63,800 |
Apr 18, 2022 | 108.02 | 109.21 | 107.55 | 108.46 | 108.26 | 106,300 |
Apr 14, 2022 | 111.09 | 111.09 | 108.35 | 108.64 | 108.44 | 76,800 |
Apr 13, 2022 | 108.78 | 111.31 | 108.60 | 111.00 | 110.80 | 95,500 |
Apr 12, 2022 | 110.75 | 111.34 | 108.32 | 108.78 | 108.58 | 90,300 |
Apr 11, 2022 | 110.50 | 110.69 | 109.09 | 109.18 | 108.98 | 108,200 |
Apr 08, 2022 | 112.92 | 113.05 | 111.68 | 111.80 | 111.60 | 85,100 |
Apr 07, 2022 | 112.87 | 114.14 | 111.81 | 113.41 | 113.20 | 81,900 |
Apr 06, 2022 | 114.05 | 114.32 | 112.45 | 113.30 | 113.09 | 148,000 |
Apr 05, 2022 | 117.88 | 118.02 | 115.41 | 115.72 | 115.51 | 126,100 |
Apr 04, 2022 | 116.26 | 118.35 | 116.21 | 118.34 | 118.13 | 76,500 |
Apr 01, 2022 | 116.19 | 116.41 | 114.98 | 116.00 | 115.79 | 77,400 |
Mar 31, 2022 | 117.74 | 117.80 | 116.00 | 116.06 | 115.85 | 91,700 |
Mar 30, 2022 | 118.35 | 118.80 | 117.20 | 117.55 | 117.34 | 76,600 |
Mar 29, 2022 | 118.26 | 119.16 | 117.40 | 118.83 | 118.61 | 121,100 |
Mar 28, 2022 | 115.29 | 117.00 | 114.84 | 117.00 | 116.79 | 99,800 |
Mar 25, 2022 | 115.41 | 115.58 | 113.93 | 115.21 | 115.00 | 119,500 |
Mar 24, 2022 | 113.44 | 115.29 | 112.80 | 115.29 | 115.08 | 121,400 |
Mar 23, 2022 | 113.66 | 114.67 | 112.90 | 112.90 | 112.70 | 102,100 |
Mar 22, 2022 | 112.57 | 114.75 | 112.42 | 114.48 | 114.27 | 183,000 |
Mar 21, 2022 | 112.38 | 113.00 | 110.93 | 112.31 | 112.11 | 204,700 |
Mar 18, 2022 | 109.79 | 112.66 | 109.53 | 112.65 | 112.45 | 128,500 |
Mar 17, 2022 | 108.43 | 110.48 | 108.03 | 110.37 | 110.17 | 158,300 |
Mar 16, 2022 | 106.43 | 109.04 | 105.26 | 109.03 | 108.83 | 346,200 |
Mar 15, 2022 | 102.70 | 105.33 | 102.27 | 105.17 | 104.98 | 233,400 |
Mar 14, 2022 | 103.55 | 104.56 | 101.70 | 101.83 | 101.65 | 289,000 |
Mar 11, 2022 | 107.12 | 107.17 | 103.81 | 103.81 | 103.62 | 147,600 |
Mar 10, 2022 | 105.97 | 106.50 | 104.70 | 106.13 | 105.94 | 168,600 |
Mar 09, 2022 | 106.23 | 107.73 | 105.45 | 107.26 | 107.07 | 235,700 |
Mar 08, 2022 | 103.75 | 106.65 | 102.43 | 103.72 | 103.53 | 348,500 |
Mar 07, 2022 | 108.07 | 108.41 | 103.99 | 103.99 | 103.80 | 252,200 |
Mar 04, 2022 | 108.97 | 109.31 | 107.40 | 108.19 | 107.99 | 145,200 |
Mar 03, 2022 | 112.12 | 112.13 | 109.19 | 109.64 | 109.44 | 136,100 |
Mar 02, 2022 | 109.95 | 111.64 | 109.17 | 111.38 | 111.18 | 184,600 |
Mar 01, 2022 | 110.85 | 111.50 | 108.68 | 109.57 | 109.37 | 172,800 |
Feb 28, 2022 | 109.80 | 111.65 | 109.45 | 111.47 | 111.27 | 133,000 |
Feb 25, 2022 | 109.42 | 110.88 | 108.22 | 110.87 | 110.67 | 259,900 |
Feb 24, 2022 | 100.00 | 109.27 | 100.00 | 109.07 | 108.87 | 169,400 |
Feb 23, 2022 | 109.39 | 109.59 | 105.50 | 105.60 | 105.41 | 122,700 |
Feb 22, 2022 | 108.49 | 110.25 | 107.19 | 108.33 | 108.13 | 174,700 |
Feb 18, 2022 | 111.03 | 111.14 | 108.70 | 109.38 | 109.18 | 119,100 |
Feb 17, 2022 | 113.07 | 113.21 | 110.63 | 110.70 | 110.50 | 143,800 |
Feb 16, 2022 | 113.46 | 114.41 | 112.46 | 114.13 | 113.92 | 135,400 |
Feb 15, 2022 | 113.10 | 114.18 | 112.88 | 114.16 | 113.95 | 105,700 |
Feb 14, 2022 | 111.04 | 112.31 | 110.23 | 111.36 | 111.16 | 106,500 |
Feb 11, 2022 | 114.94 | 115.40 | 110.93 | 111.34 | 111.14 | 134,700 |
Feb 10, 2022 | 115.23 | 117.42 | 114.35 | 114.90 | 114.69 | 135,700 |
Feb 09, 2022 | 116.61 | 117.55 | 116.24 | 117.49 | 117.28 | 205,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |