Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 91.43 | 94.06 | 91.15 | 91.59 | 91.59 | 688,621 |
10 Aug 2022 | 90.27 | 91.61 | 89.87 | 91.20 | 91.20 | 633,000 |
09 Aug 2022 | 88.80 | 91.06 | 88.56 | 89.28 | 89.28 | 974,000 |
08 Aug 2022 | 86.02 | 89.09 | 86.02 | 88.47 | 88.47 | 1,011,600 |
05 Aug 2022 | 85.40 | 86.38 | 84.37 | 85.68 | 85.68 | 629,600 |
04 Aug 2022 | 84.95 | 86.50 | 84.62 | 85.31 | 85.31 | 647,100 |
03 Aug 2022 | 85.88 | 86.23 | 83.00 | 84.80 | 84.80 | 913,600 |
02 Aug 2022 | 86.86 | 88.58 | 84.92 | 86.45 | 86.45 | 1,660,600 |
01 Aug 2022 | 84.10 | 85.57 | 83.69 | 84.85 | 84.85 | 1,261,300 |
29 Jul 2022 | 83.51 | 84.28 | 82.74 | 84.16 | 84.16 | 1,316,800 |
28 Jul 2022 | 84.36 | 84.99 | 80.86 | 83.41 | 83.41 | 1,767,600 |
27 Jul 2022 | 85.48 | 87.23 | 85.00 | 86.92 | 86.92 | 713,100 |
26 Jul 2022 | 85.92 | 86.84 | 85.25 | 85.57 | 85.57 | 693,400 |
25 Jul 2022 | 87.18 | 88.30 | 85.36 | 85.89 | 85.89 | 694,700 |
22 Jul 2022 | 89.31 | 89.89 | 86.44 | 87.10 | 87.10 | 730,600 |
21 Jul 2022 | 85.83 | 86.18 | 84.74 | 86.17 | 86.17 | 655,200 |
20 Jul 2022 | 87.74 | 87.90 | 85.83 | 86.17 | 86.17 | 592,400 |
19 Jul 2022 | 85.66 | 87.93 | 85.16 | 87.67 | 87.67 | 531,600 |
18 Jul 2022 | 85.72 | 86.48 | 84.88 | 84.96 | 84.96 | 610,700 |
15 Jul 2022 | 84.04 | 85.85 | 83.48 | 85.47 | 85.47 | 724,900 |
14 Jul 2022 | 83.01 | 83.66 | 81.58 | 82.63 | 82.63 | 633,600 |
13 Jul 2022 | 84.16 | 85.25 | 83.42 | 83.98 | 83.98 | 666,000 |
12 Jul 2022 | 81.58 | 85.09 | 81.58 | 84.50 | 84.50 | 742,400 |
11 Jul 2022 | 82.38 | 83.01 | 81.44 | 81.96 | 81.96 | 671,500 |
08 Jul 2022 | 83.93 | 85.72 | 83.07 | 83.12 | 83.12 | 907,600 |
07 Jul 2022 | 80.63 | 83.83 | 80.63 | 83.72 | 83.72 | 856,800 |
06 Jul 2022 | 81.54 | 82.46 | 79.59 | 80.24 | 80.24 | 1,140,400 |
05 Jul 2022 | 81.86 | 82.67 | 80.26 | 82.07 | 82.07 | 692,700 |
01 Jul 2022 | 80.07 | 83.40 | 78.41 | 83.11 | 83.11 | 929,800 |
30 Jun 2022 | 80.66 | 80.87 | 79.07 | 79.96 | 79.96 | 845,000 |
29 Jun 2022 | 81.36 | 82.19 | 78.92 | 81.46 | 81.46 | 760,100 |
28 Jun 2022 | 81.50 | 83.27 | 80.92 | 81.30 | 81.30 | 1,295,600 |
27 Jun 2022 | 77.71 | 79.63 | 76.80 | 79.44 | 79.44 | 806,600 |
24 Jun 2022 | 78.57 | 80.24 | 76.60 | 77.50 | 77.50 | 1,936,000 |
23 Jun 2022 | 80.00 | 80.56 | 76.37 | 77.93 | 77.93 | 1,850,800 |
22 Jun 2022 | 75.15 | 80.78 | 75.00 | 80.58 | 80.58 | 3,181,500 |
21 Jun 2022 | 90.36 | 91.62 | 74.97 | 76.05 | 76.05 | 6,007,600 |
17 Jun 2022 | 88.09 | 90.43 | 88.09 | 89.48 | 89.48 | 1,543,200 |
16 Jun 2022 | 88.79 | 89.11 | 87.19 | 87.94 | 87.94 | 1,022,200 |
15 Jun 2022 | 90.34 | 91.97 | 89.24 | 90.15 | 90.15 | 987,700 |
14 Jun 2022 | 89.56 | 90.60 | 88.09 | 89.97 | 89.97 | 1,338,900 |
13 Jun 2022 | 91.29 | 92.86 | 89.13 | 89.71 | 89.71 | 1,231,300 |
10 Jun 2022 | 91.99 | 94.19 | 91.70 | 93.16 | 93.16 | 876,800 |
09 Jun 2022 | 93.07 | 95.65 | 92.56 | 93.61 | 93.61 | 966,300 |
08 Jun 2022 | 94.71 | 95.75 | 93.11 | 93.35 | 93.35 | 833,900 |
07 Jun 2022 | 94.57 | 96.05 | 94.08 | 95.33 | 95.33 | 974,400 |
06 Jun 2022 | 97.00 | 97.77 | 95.79 | 95.82 | 95.82 | 751,000 |
03 Jun 2022 | 96.68 | 98.11 | 95.99 | 96.70 | 96.70 | 1,055,400 |
02 Jun 2022 | 95.39 | 97.05 | 93.11 | 96.85 | 96.85 | 828,500 |
01 Jun 2022 | 98.08 | 98.08 | 93.52 | 95.40 | 95.40 | 1,031,700 |
31 May 2022 | 96.31 | 98.33 | 95.53 | 97.49 | 97.49 | 1,585,400 |
27 May 2022 | 98.12 | 98.32 | 97.18 | 97.78 | 97.78 | 466,000 |
26 May 2022 | 95.79 | 98.14 | 95.48 | 97.44 | 97.44 | 667,000 |
25 May 2022 | 93.42 | 96.93 | 92.73 | 95.42 | 95.42 | 721,500 |
24 May 2022 | 94.44 | 94.44 | 91.73 | 93.41 | 93.41 | 547,600 |
23 May 2022 | 95.64 | 95.94 | 92.37 | 94.25 | 94.25 | 517,900 |
20 May 2022 | 94.69 | 95.06 | 92.81 | 94.43 | 94.43 | 742,300 |
19 May 2022 | 93.84 | 94.99 | 92.63 | 94.25 | 94.25 | 825,000 |
18 May 2022 | 97.90 | 97.90 | 94.39 | 94.56 | 94.56 | 874,400 |
17 May 2022 | 100.22 | 100.22 | 96.72 | 98.79 | 98.79 | 964,500 |
16 May 2022 | 99.75 | 100.73 | 97.30 | 99.90 | 99.90 | 553,800 |
13 May 2022 | 103.17 | 103.36 | 99.51 | 100.05 | 100.05 | 708,100 |
12 May 2022 | 101.86 | 103.63 | 101.38 | 103.05 | 103.05 | 573,400 |
11 May 2022 | 105.07 | 106.71 | 102.06 | 102.21 | 102.21 | 881,200 |
10 May 2022 | 105.16 | 106.70 | 103.99 | 105.23 | 105.23 | 698,400 |
09 May 2022 | 101.95 | 106.05 | 101.36 | 104.37 | 104.37 | 896,500 |
06 May 2022 | 96.70 | 104.47 | 96.70 | 102.96 | 102.96 | 1,741,300 |
05 May 2022 | 110.18 | 110.58 | 106.19 | 106.94 | 106.94 | 614,100 |
04 May 2022 | 108.33 | 111.04 | 107.37 | 110.80 | 110.80 | 686,900 |
03 May 2022 | 107.58 | 108.53 | 106.80 | 107.50 | 107.50 | 899,300 |
02 May 2022 | 108.91 | 109.46 | 105.34 | 107.21 | 107.21 | 647,100 |
29 Apr 2022 | 108.93 | 110.14 | 108.32 | 108.37 | 108.37 | 613,700 |
28 Apr 2022 | 108.82 | 110.69 | 107.39 | 109.91 | 109.91 | 698,200 |
27 Apr 2022 | 109.38 | 110.95 | 107.72 | 108.05 | 108.05 | 642,900 |
26 Apr 2022 | 110.72 | 111.72 | 109.72 | 109.75 | 109.75 | 413,500 |
25 Apr 2022 | 111.19 | 112.70 | 109.96 | 112.54 | 112.54 | 588,700 |
22 Apr 2022 | 121.46 | 121.75 | 111.37 | 111.41 | 111.41 | 980,500 |
21 Apr 2022 | 123.88 | 124.46 | 122.43 | 122.66 | 122.66 | 328,100 |
20 Apr 2022 | 121.43 | 124.81 | 121.43 | 123.38 | 123.38 | 387,400 |
19 Apr 2022 | 119.30 | 121.72 | 119.30 | 120.76 | 120.76 | 359,100 |
18 Apr 2022 | 120.87 | 122.04 | 119.16 | 119.52 | 119.52 | 244,200 |
14 Apr 2022 | 121.20 | 123.19 | 121.20 | 121.45 | 121.45 | 501,000 |
13 Apr 2022 | 119.12 | 121.32 | 119.12 | 120.70 | 120.70 | 411,000 |
12 Apr 2022 | 118.96 | 121.41 | 118.48 | 119.22 | 119.22 | 416,800 |
11 Apr 2022 | 121.46 | 122.94 | 119.01 | 119.39 | 119.39 | 722,600 |
08 Apr 2022 | 118.75 | 122.67 | 118.74 | 122.07 | 122.07 | 1,188,400 |
07 Apr 2022 | 115.76 | 118.54 | 115.00 | 118.25 | 118.25 | 851,100 |
06 Apr 2022 | 113.90 | 117.58 | 113.72 | 116.21 | 116.21 | 607,400 |
05 Apr 2022 | 112.57 | 115.12 | 112.57 | 114.22 | 114.22 | 577,100 |
04 Apr 2022 | 114.00 | 114.21 | 112.70 | 113.11 | 113.11 | 558,500 |
01 Apr 2022 | 113.20 | 114.50 | 112.30 | 114.15 | 114.15 | 567,400 |
31 Mar 2022 | 114.45 | 115.10 | 113.11 | 113.11 | 113.11 | 641,400 |
30 Mar 2022 | 115.56 | 115.77 | 114.08 | 114.63 | 114.63 | 526,300 |
29 Mar 2022 | 116.99 | 117.43 | 115.00 | 115.58 | 115.58 | 476,600 |
28 Mar 2022 | 114.50 | 116.01 | 113.99 | 115.97 | 115.97 | 537,600 |
25 Mar 2022 | 112.29 | 114.78 | 112.29 | 114.38 | 114.38 | 559,000 |
24 Mar 2022 | 110.48 | 111.80 | 110.00 | 111.77 | 111.77 | 504,900 |
23 Mar 2022 | 110.12 | 110.41 | 109.10 | 109.86 | 109.86 | 624,800 |
22 Mar 2022 | 112.79 | 112.95 | 110.34 | 110.75 | 110.75 | 732,700 |
21 Mar 2022 | 114.04 | 115.12 | 111.15 | 111.90 | 111.90 | 675,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |