Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 100.00 | 101.87 | 97.00 | 98.89 | 98.89 | 507,800 |
30 Jun 2022 | 101.63 | 102.08 | 98.84 | 100.59 | 100.59 | 288,200 |
29 Jun 2022 | 104.57 | 105.20 | 100.66 | 102.97 | 102.97 | 425,100 |
28 Jun 2022 | 108.61 | 110.98 | 105.08 | 105.22 | 105.22 | 404,000 |
27 Jun 2022 | 107.73 | 110.06 | 106.24 | 107.94 | 107.94 | 416,500 |
24 Jun 2022 | 103.44 | 107.91 | 102.80 | 107.70 | 107.70 | 830,800 |
23 Jun 2022 | 103.50 | 105.24 | 101.61 | 102.01 | 102.01 | 473,000 |
22 Jun 2022 | 101.87 | 104.28 | 101.61 | 103.56 | 103.56 | 488,800 |
21 Jun 2022 | 104.14 | 105.22 | 102.34 | 103.71 | 103.71 | 448,600 |
17 Jun 2022 | 98.14 | 104.29 | 98.14 | 102.15 | 102.15 | 981,700 |
16 Jun 2022 | 102.97 | 103.10 | 96.85 | 97.26 | 97.26 | 520,500 |
15 Jun 2022 | 105.74 | 107.92 | 104.81 | 106.00 | 106.00 | 411,700 |
14 Jun 2022 | 103.95 | 105.80 | 103.38 | 105.14 | 105.14 | 486,100 |
13 Jun 2022 | 105.44 | 106.71 | 101.07 | 103.80 | 103.80 | 417,400 |
10 Jun 2022 | 110.86 | 112.10 | 109.03 | 109.16 | 109.16 | 295,700 |
09 Jun 2022 | 115.77 | 116.41 | 113.12 | 113.15 | 113.15 | 324,600 |
08 Jun 2022 | 117.30 | 117.69 | 115.83 | 116.72 | 116.72 | 298,400 |
07 Jun 2022 | 118.61 | 119.91 | 117.10 | 118.11 | 118.11 | 352,600 |
06 Jun 2022 | 121.93 | 123.40 | 119.97 | 120.50 | 120.50 | 210,600 |
03 Jun 2022 | 120.97 | 121.72 | 119.32 | 120.46 | 120.46 | 184,700 |
02 Jun 2022 | 118.82 | 121.33 | 117.81 | 120.43 | 120.43 | 387,100 |
01 Jun 2022 | 121.18 | 122.50 | 118.70 | 118.92 | 118.92 | 256,100 |
31 May 2022 | 120.44 | 123.08 | 120.26 | 121.16 | 121.16 | 369,800 |
27 May 2022 | 119.54 | 122.35 | 119.54 | 122.18 | 122.18 | 196,400 |
26 May 2022 | 116.82 | 119.22 | 116.73 | 118.92 | 118.92 | 371,400 |
25 May 2022 | 114.04 | 117.45 | 113.56 | 116.45 | 116.45 | 210,600 |
24 May 2022 | 115.24 | 115.78 | 111.00 | 114.16 | 114.16 | 377,100 |
23 May 2022 | 115.70 | 116.50 | 111.90 | 116.39 | 116.39 | 421,700 |
20 May 2022 | 115.72 | 116.51 | 111.54 | 114.05 | 114.05 | 305,700 |
19 May 2022 | 111.72 | 116.00 | 110.15 | 114.12 | 114.12 | 304,700 |
18 May 2022 | 114.34 | 117.09 | 112.18 | 113.28 | 113.28 | 241,500 |
17 May 2022 | 113.32 | 116.44 | 110.78 | 116.40 | 116.40 | 348,700 |
16 May 2022 | 114.62 | 115.21 | 110.77 | 111.03 | 111.03 | 282,500 |
13 May 2022 | 111.79 | 116.21 | 110.18 | 115.52 | 115.52 | 361,600 |
12 May 2022 | 107.42 | 112.13 | 106.66 | 110.25 | 110.25 | 423,000 |
11 May 2022 | 109.37 | 112.95 | 108.77 | 109.14 | 109.14 | 300,900 |
10 May 2022 | 107.39 | 111.38 | 106.46 | 110.01 | 110.01 | 505,200 |
09 May 2022 | 111.02 | 112.62 | 104.86 | 106.03 | 106.03 | 496,900 |
06 May 2022 | 118.92 | 118.92 | 112.84 | 114.02 | 114.02 | 309,300 |
05 May 2022 | 120.54 | 123.30 | 117.60 | 119.78 | 119.78 | 314,700 |
04 May 2022 | 123.49 | 124.13 | 119.04 | 123.49 | 123.49 | 363,800 |
03 May 2022 | 120.87 | 124.80 | 119.55 | 124.05 | 124.05 | 346,100 |
02 May 2022 | 121.10 | 122.45 | 116.56 | 120.60 | 120.60 | 651,800 |
29 Apr 2022 | 128.42 | 130.53 | 121.37 | 121.65 | 121.65 | 540,800 |
28 Apr 2022 | 131.17 | 133.70 | 129.15 | 129.70 | 129.70 | 918,500 |
27 Apr 2022 | 130.99 | 137.80 | 126.11 | 128.74 | 128.74 | 709,000 |
26 Apr 2022 | 134.48 | 136.07 | 130.95 | 131.45 | 131.45 | 556,000 |
25 Apr 2022 | 132.89 | 136.58 | 128.53 | 136.43 | 136.43 | 630,300 |
22 Apr 2022 | 140.63 | 140.63 | 134.69 | 134.71 | 134.71 | 406,900 |
21 Apr 2022 | 138.65 | 141.20 | 137.99 | 140.18 | 140.18 | 814,300 |
20 Apr 2022 | 136.48 | 138.48 | 135.12 | 135.91 | 135.91 | 249,000 |
19 Apr 2022 | 131.56 | 136.16 | 130.19 | 135.71 | 135.71 | 288,400 |
18 Apr 2022 | 131.55 | 133.09 | 130.65 | 131.97 | 131.97 | 163,600 |
14 Apr 2022 | 131.22 | 134.69 | 131.22 | 132.92 | 132.92 | 231,600 |
13 Apr 2022 | 126.22 | 130.98 | 126.22 | 130.75 | 130.75 | 212,400 |
12 Apr 2022 | 128.44 | 129.58 | 126.73 | 127.34 | 127.34 | 197,300 |
11 Apr 2022 | 126.53 | 129.63 | 126.18 | 127.53 | 127.53 | 220,800 |
08 Apr 2022 | 126.96 | 129.84 | 125.88 | 127.42 | 127.42 | 210,100 |
07 Apr 2022 | 127.04 | 128.49 | 124.60 | 127.52 | 127.52 | 194,100 |
06 Apr 2022 | 129.61 | 130.18 | 126.95 | 127.69 | 127.69 | 296,000 |
05 Apr 2022 | 133.52 | 134.01 | 130.62 | 131.33 | 131.33 | 467,000 |
04 Apr 2022 | 132.40 | 133.85 | 130.92 | 133.15 | 133.15 | 227,400 |
01 Apr 2022 | 131.29 | 133.98 | 130.55 | 132.03 | 132.03 | 385,200 |
31 Mar 2022 | 125.62 | 131.99 | 125.62 | 130.15 | 130.15 | 632,000 |
30 Mar 2022 | 128.26 | 129.43 | 124.33 | 125.99 | 125.99 | 457,300 |
29 Mar 2022 | 127.83 | 129.61 | 127.29 | 128.27 | 128.27 | 646,500 |
28 Mar 2022 | 126.34 | 127.47 | 123.98 | 125.66 | 125.66 | 344,400 |
25 Mar 2022 | 127.18 | 127.54 | 124.83 | 126.17 | 126.17 | 251,300 |
24 Mar 2022 | 129.37 | 130.67 | 125.90 | 126.52 | 126.52 | 337,600 |
23 Mar 2022 | 127.98 | 129.07 | 126.68 | 127.75 | 127.75 | 277,300 |
22 Mar 2022 | 128.80 | 131.25 | 128.45 | 129.75 | 129.75 | 389,100 |
21 Mar 2022 | 128.04 | 129.32 | 125.00 | 128.08 | 128.08 | 463,300 |
18 Mar 2022 | 124.57 | 128.90 | 123.01 | 128.61 | 128.61 | 511,700 |
17 Mar 2022 | 126.56 | 128.21 | 123.18 | 126.02 | 126.02 | 328,500 |
16 Mar 2022 | 122.12 | 131.00 | 122.12 | 128.51 | 128.51 | 829,500 |
15 Mar 2022 | 117.69 | 120.23 | 115.78 | 120.00 | 120.00 | 498,600 |
14 Mar 2022 | 113.37 | 118.05 | 111.58 | 116.36 | 116.36 | 704,900 |
11 Mar 2022 | 115.93 | 117.32 | 112.92 | 113.37 | 113.37 | 300,200 |
10 Mar 2022 | 110.18 | 115.26 | 108.79 | 114.61 | 114.61 | 727,600 |
09 Mar 2022 | 108.81 | 112.15 | 107.86 | 111.90 | 111.90 | 552,100 |
08 Mar 2022 | 98.99 | 107.87 | 97.45 | 105.67 | 105.67 | 1,048,100 |
07 Mar 2022 | 102.79 | 104.23 | 96.30 | 98.67 | 98.67 | 1,113,600 |
04 Mar 2022 | 110.89 | 115.46 | 102.36 | 103.48 | 103.48 | 997,100 |
03 Mar 2022 | 118.06 | 118.06 | 112.35 | 112.75 | 112.75 | 654,200 |
02 Mar 2022 | 113.68 | 119.01 | 113.65 | 118.06 | 118.06 | 834,100 |
01 Mar 2022 | 127.26 | 128.83 | 113.03 | 114.19 | 114.19 | 1,332,200 |
28 Feb 2022 | 131.22 | 133.52 | 126.63 | 128.23 | 128.23 | 1,120,100 |
25 Feb 2022 | 132.40 | 134.16 | 129.72 | 133.44 | 133.44 | 487,600 |
24 Feb 2022 | 128.43 | 132.18 | 126.56 | 132.11 | 132.11 | 466,900 |
23 Feb 2022 | 135.18 | 135.34 | 130.78 | 130.97 | 130.97 | 380,400 |
22 Feb 2022 | 133.72 | 136.49 | 133.66 | 134.51 | 134.51 | 307,200 |
18 Feb 2022 | 135.85 | 136.81 | 132.83 | 134.42 | 134.42 | 578,600 |
17 Feb 2022 | 140.24 | 141.04 | 135.87 | 136.52 | 136.52 | 437,200 |
16 Feb 2022 | 140.06 | 141.71 | 138.30 | 140.92 | 140.92 | 566,600 |
15 Feb 2022 | 139.90 | 141.72 | 139.74 | 141.00 | 141.00 | 291,600 |
14 Feb 2022 | 138.84 | 140.00 | 136.57 | 138.25 | 138.25 | 688,700 |
11 Feb 2022 | 147.31 | 149.92 | 139.70 | 139.90 | 139.90 | 948,000 |
10 Feb 2022 | 139.94 | 147.46 | 139.71 | 146.04 | 146.04 | 779,200 |
09 Feb 2022 | 139.67 | 144.19 | 139.14 | 143.83 | 143.83 | 834,100 |
08 Feb 2022 | 136.70 | 139.56 | 135.99 | 138.56 | 138.56 | 524,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |