Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 107.32 | 113.39 | 105.52 | 112.24 | 112.24 | 8,875,200 |
24 Jun 2022 | 106.31 | 108.46 | 103.16 | 103.93 | 103.93 | 15,068,800 |
23 Jun 2022 | 114.94 | 115.37 | 102.50 | 104.53 | 104.53 | 10,350,200 |
22 Jun 2022 | 110.74 | 115.43 | 109.75 | 113.13 | 113.13 | 8,293,700 |
21 Jun 2022 | 117.18 | 118.60 | 114.47 | 116.47 | 116.47 | 8,833,500 |
17 Jun 2022 | 116.76 | 118.25 | 110.35 | 112.44 | 112.44 | 15,526,900 |
16 Jun 2022 | 124.06 | 124.60 | 117.07 | 118.74 | 118.74 | 10,800,600 |
15 Jun 2022 | 133.89 | 134.40 | 125.13 | 128.30 | 128.30 | 8,490,700 |
14 Jun 2022 | 135.20 | 138.56 | 131.70 | 133.75 | 133.75 | 5,183,500 |
13 Jun 2022 | 135.05 | 135.66 | 129.45 | 131.61 | 131.61 | 6,435,900 |
10 Jun 2022 | 142.00 | 143.32 | 138.39 | 140.51 | 140.51 | 4,770,800 |
09 Jun 2022 | 143.09 | 146.01 | 141.75 | 143.41 | 143.41 | 4,330,800 |
08 Jun 2022 | 144.43 | 146.81 | 142.81 | 143.77 | 143.77 | 5,828,200 |
07 Jun 2022 | 137.80 | 145.37 | 137.69 | 145.08 | 145.08 | 5,637,700 |
06 Jun 2022 | 135.42 | 140.22 | 135.42 | 138.69 | 138.69 | 4,451,200 |
03 Jun 2022 | 133.82 | 136.32 | 133.23 | 135.42 | 135.42 | 4,857,400 |
02 Jun 2022 | 131.63 | 135.39 | 131.25 | 133.62 | 133.62 | 4,476,100 |
01 Jun 2022 | 130.33 | 133.66 | 128.83 | 132.55 | 132.55 | 3,974,000 |
31 May 2022 | 133.93 | 135.75 | 128.76 | 129.60 | 129.60 | 6,325,300 |
27 May 2022 | 128.51 | 133.08 | 128.20 | 131.81 | 131.81 | 4,518,900 |
26 May 2022 | 129.22 | 129.96 | 126.19 | 128.12 | 128.12 | 4,887,400 |
25 May 2022 | 124.24 | 129.63 | 124.03 | 127.34 | 127.34 | 5,677,200 |
24 May 2022 | 122.07 | 124.99 | 121.00 | 124.21 | 124.21 | 3,677,600 |
23 May 2022 | 124.50 | 125.00 | 121.67 | 123.96 | 123.96 | 5,266,200 |
20 May 2022 | 125.03 | 125.89 | 120.11 | 122.98 | 122.98 | 5,095,700 |
19 May 2022 | 121.50 | 126.46 | 119.20 | 124.26 | 124.26 | 5,401,700 |
18 May 2022 | 128.44 | 129.37 | 122.68 | 124.68 | 124.68 | 5,436,900 |
17 May 2022 | 130.00 | 131.69 | 126.80 | 128.06 | 128.06 | 5,185,000 |
16 May 2022 | 125.48 | 129.23 | 124.97 | 127.78 | 127.78 | 4,599,100 |
13 May 2022 | 122.58 | 125.32 | 122.09 | 124.70 | 124.70 | 3,800,700 |
12 May 2022 | 120.67 | 121.52 | 117.01 | 120.41 | 120.41 | 3,800,100 |
11 May 2022 | 122.47 | 123.50 | 119.86 | 120.42 | 120.42 | 5,003,800 |
11 May 2022 | 0.98 Dividend | |||||
10 May 2022 | 120.41 | 124.08 | 118.12 | 120.97 | 119.99 | 7,048,800 |
09 May 2022 | 125.80 | 126.50 | 117.94 | 118.45 | 117.49 | 8,179,500 |
06 May 2022 | 128.28 | 129.27 | 124.33 | 129.18 | 128.13 | 4,400,100 |
05 May 2022 | 127.82 | 129.14 | 122.76 | 125.83 | 124.81 | 5,801,000 |
04 May 2022 | 122.94 | 128.68 | 121.79 | 128.23 | 127.19 | 8,342,100 |
03 May 2022 | 116.14 | 121.74 | 116.10 | 121.40 | 120.42 | 5,823,700 |
02 May 2022 | 111.49 | 116.68 | 111.01 | 116.60 | 115.66 | 6,708,000 |
29 Apr 2022 | 114.62 | 115.38 | 111.03 | 111.48 | 110.58 | 5,963,400 |
28 Apr 2022 | 110.01 | 116.07 | 108.89 | 115.53 | 114.59 | 6,427,700 |
27 Apr 2022 | 105.86 | 110.07 | 103.62 | 109.51 | 108.62 | 5,539,700 |
26 Apr 2022 | 101.72 | 107.29 | 101.09 | 105.14 | 104.29 | 6,731,800 |
25 Apr 2022 | 99.51 | 101.58 | 96.71 | 100.88 | 100.06 | 6,651,200 |
22 Apr 2022 | 104.54 | 106.65 | 102.94 | 103.05 | 102.22 | 3,767,700 |
21 Apr 2022 | 108.99 | 110.34 | 104.69 | 104.91 | 104.06 | 3,977,500 |
20 Apr 2022 | 107.94 | 109.30 | 107.45 | 108.07 | 107.19 | 3,289,700 |
19 Apr 2022 | 109.48 | 111.52 | 107.38 | 107.74 | 106.87 | 5,141,800 |
18 Apr 2022 | 106.00 | 110.48 | 105.26 | 110.35 | 109.46 | 4,813,300 |
14 Apr 2022 | 104.00 | 105.45 | 103.41 | 104.86 | 104.01 | 3,794,100 |
13 Apr 2022 | 101.91 | 104.39 | 100.83 | 103.94 | 103.10 | 3,899,900 |
12 Apr 2022 | 102.60 | 104.40 | 100.49 | 100.79 | 99.97 | 4,189,900 |
11 Apr 2022 | 102.68 | 103.15 | 100.13 | 100.90 | 100.08 | 3,705,900 |
08 Apr 2022 | 104.02 | 104.72 | 102.97 | 103.22 | 102.38 | 3,291,200 |
07 Apr 2022 | 103.51 | 104.42 | 100.46 | 103.33 | 102.49 | 3,700,000 |
06 Apr 2022 | 102.70 | 104.76 | 100.44 | 103.30 | 102.46 | 3,994,300 |
05 Apr 2022 | 101.06 | 103.25 | 100.63 | 101.46 | 100.64 | 3,818,700 |
04 Apr 2022 | 101.80 | 102.75 | 100.10 | 100.74 | 99.92 | 2,668,100 |
01 Apr 2022 | 101.92 | 103.05 | 100.42 | 101.27 | 100.45 | 3,301,800 |
31 Mar 2022 | 99.43 | 103.09 | 99.05 | 101.54 | 100.72 | 5,261,500 |
30 Mar 2022 | 97.84 | 101.37 | 97.84 | 100.50 | 99.69 | 4,192,600 |
29 Mar 2022 | 94.65 | 96.97 | 93.65 | 96.68 | 95.90 | 2,898,500 |
28 Mar 2022 | 96.10 | 97.11 | 95.31 | 96.37 | 95.59 | 3,087,500 |
25 Mar 2022 | 95.55 | 97.65 | 95.50 | 97.25 | 96.46 | 3,210,700 |
24 Mar 2022 | 95.69 | 97.52 | 94.91 | 96.44 | 95.66 | 3,398,800 |
23 Mar 2022 | 95.16 | 96.92 | 94.86 | 95.52 | 94.75 | 3,968,100 |
22 Mar 2022 | 93.70 | 94.44 | 91.62 | 93.59 | 92.83 | 3,529,700 |
21 Mar 2022 | 91.99 | 94.96 | 91.75 | 94.26 | 93.50 | 4,735,700 |
18 Mar 2022 | 89.31 | 90.92 | 88.16 | 90.43 | 89.70 | 7,593,200 |
17 Mar 2022 | 86.10 | 89.10 | 86.01 | 89.09 | 88.37 | 4,175,700 |
16 Mar 2022 | 84.95 | 86.79 | 84.22 | 84.94 | 84.25 | 3,399,900 |
15 Mar 2022 | 88.24 | 88.40 | 83.13 | 84.41 | 83.73 | 6,187,600 |
14 Mar 2022 | 90.92 | 92.20 | 88.87 | 90.55 | 89.82 | 4,747,000 |
11 Mar 2022 | 88.76 | 93.62 | 88.51 | 91.67 | 90.93 | 6,776,800 |
10 Mar 2022 | 88.29 | 89.95 | 86.29 | 89.58 | 88.85 | 4,537,400 |
09 Mar 2022 | 87.50 | 90.73 | 86.45 | 87.14 | 86.43 | 7,787,100 |
08 Mar 2022 | 86.57 | 92.62 | 86.13 | 90.54 | 89.81 | 10,814,300 |
07 Mar 2022 | 87.26 | 87.69 | 83.58 | 84.01 | 83.33 | 5,611,700 |
04 Mar 2022 | 83.39 | 86.40 | 82.95 | 85.98 | 85.28 | 5,877,000 |
03 Mar 2022 | 83.19 | 84.97 | 82.60 | 84.19 | 83.51 | 3,359,000 |
02 Mar 2022 | 82.41 | 84.15 | 81.27 | 83.62 | 82.94 | 4,917,700 |
01 Mar 2022 | 84.60 | 85.80 | 79.65 | 80.63 | 79.98 | 5,799,200 |
28 Feb 2022 | 83.81 | 84.77 | 81.90 | 83.51 | 82.83 | 6,226,900 |
25 Feb 2022 | 84.48 | 85.69 | 83.83 | 84.87 | 84.18 | 3,275,400 |
24 Feb 2022 | 87.17 | 87.17 | 82.31 | 83.84 | 83.16 | 5,802,200 |
23 Feb 2022 | 86.45 | 86.94 | 85.37 | 86.35 | 85.65 | 3,544,200 |
22 Feb 2022 | 88.76 | 88.98 | 84.79 | 85.84 | 85.14 | 3,638,800 |
18 Feb 2022 | 86.01 | 87.63 | 85.91 | 86.72 | 86.02 | 2,655,500 |
17 Feb 2022 | 87.66 | 88.38 | 86.72 | 87.04 | 86.33 | 3,024,400 |
16 Feb 2022 | 89.77 | 90.75 | 87.73 | 88.04 | 87.33 | 4,920,000 |
15 Feb 2022 | 87.74 | 89.24 | 87.01 | 88.53 | 87.81 | 3,627,000 |
14 Feb 2022 | 91.50 | 91.50 | 88.78 | 89.72 | 88.99 | 4,349,100 |
11 Feb 2022 | 90.25 | 93.77 | 89.51 | 92.00 | 91.25 | 6,433,600 |
10 Feb 2022 | 88.64 | 90.76 | 88.33 | 89.89 | 89.16 | 5,166,500 |
09 Feb 2022 | 88.51 | 89.55 | 88.13 | 88.84 | 88.12 | 2,464,600 |
08 Feb 2022 | 89.63 | 89.75 | 87.18 | 88.49 | 87.77 | 3,128,500 |
07 Feb 2022 | 86.45 | 90.34 | 85.66 | 89.63 | 88.90 | 5,173,800 |
04 Feb 2022 | 85.94 | 87.60 | 85.25 | 86.70 | 86.00 | 3,717,500 |
03 Feb 2022 | 86.64 | 86.64 | 84.51 | 85.09 | 84.40 | 3,121,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |