Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 102.42 | 102.70 | 101.62 | 102.41 | 102.41 | 216,600 |
28 Jun 2022 | 103.45 | 104.36 | 102.52 | 102.69 | 102.69 | 276,100 |
27 Jun 2022 | 103.86 | 103.86 | 102.44 | 103.46 | 103.46 | 281,900 |
24 Jun 2022 | 101.48 | 103.80 | 101.48 | 103.73 | 103.73 | 292,400 |
23 Jun 2022 | 98.54 | 101.36 | 98.54 | 101.20 | 101.20 | 483,800 |
22 Jun 2022 | 97.73 | 99.19 | 97.64 | 98.33 | 98.33 | 366,100 |
21 Jun 2022 | 97.52 | 99.18 | 97.52 | 98.54 | 98.54 | 607,500 |
20 Jun 2022 | 97.99 | 98.71 | 97.70 | 97.99 | 97.99 | 115,400 |
17 Jun 2022 | 96.37 | 98.98 | 96.19 | 97.93 | 97.93 | 1,515,300 |
16 Jun 2022 | 96.81 | 97.03 | 95.45 | 95.89 | 95.89 | 415,400 |
15 Jun 2022 | 97.87 | 98.81 | 97.09 | 98.00 | 98.00 | 384,500 |
14 Jun 2022 | 98.35 | 98.70 | 96.72 | 97.24 | 97.24 | 395,500 |
13 Jun 2022 | 99.46 | 99.70 | 97.66 | 98.17 | 98.17 | 498,500 |
10 Jun 2022 | 103.38 | 104.41 | 100.60 | 100.71 | 100.71 | 314,700 |
09 Jun 2022 | 104.72 | 105.12 | 103.83 | 103.88 | 103.88 | 159,700 |
08 Jun 2022 | 106.20 | 106.20 | 104.60 | 104.84 | 104.84 | 311,600 |
07 Jun 2022 | 106.98 | 107.03 | 105.93 | 106.18 | 106.18 | 245,600 |
06 Jun 2022 | 106.64 | 108.40 | 106.55 | 107.44 | 107.44 | 346,500 |
03 Jun 2022 | 106.47 | 106.92 | 105.80 | 106.20 | 106.20 | 264,000 |
02 Jun 2022 | 107.06 | 107.57 | 106.14 | 107.52 | 107.52 | 214,000 |
01 Jun 2022 | 108.40 | 108.84 | 107.12 | 107.31 | 107.31 | 245,300 |
31 May 2022 | 107.01 | 109.00 | 107.01 | 108.07 | 108.07 | 820,800 |
30 May 2022 | 108.04 | 109.08 | 107.95 | 108.95 | 108.95 | 123,000 |
27 May 2022 | 105.87 | 109.10 | 105.83 | 108.54 | 108.54 | 458,300 |
26 May 2022 | 106.06 | 106.63 | 105.60 | 105.89 | 105.89 | 320,400 |
25 May 2022 | 106.25 | 106.63 | 105.75 | 106.26 | 106.26 | 292,400 |
24 May 2022 | 107.29 | 107.70 | 106.00 | 106.47 | 106.47 | 307,900 |
20 May 2022 | 106.00 | 107.28 | 106.00 | 107.10 | 107.10 | 368,100 |
19 May 2022 | 103.17 | 106.76 | 102.95 | 105.90 | 105.90 | 546,400 |
18 May 2022 | 103.99 | 105.22 | 103.42 | 103.99 | 103.99 | 435,600 |
17 May 2022 | 105.34 | 105.66 | 103.71 | 104.91 | 104.91 | 416,800 |
16 May 2022 | 104.09 | 105.24 | 103.41 | 104.81 | 104.81 | 676,400 |
13 May 2022 | 101.97 | 104.79 | 101.58 | 104.51 | 104.51 | 660,100 |
12 May 2022 | 100.40 | 102.43 | 100.26 | 101.29 | 101.29 | 1,034,600 |
11 May 2022 | 101.33 | 102.26 | 100.75 | 101.18 | 101.18 | 737,600 |
10 May 2022 | 103.53 | 103.71 | 101.16 | 102.01 | 102.01 | 750,400 |
09 May 2022 | 101.01 | 103.25 | 100.98 | 102.59 | 102.59 | 565,700 |
06 May 2022 | 101.30 | 103.18 | 100.83 | 102.42 | 102.42 | 418,300 |
05 May 2022 | 103.97 | 104.16 | 101.48 | 101.89 | 101.89 | 452,700 |
04 May 2022 | 104.74 | 105.20 | 102.95 | 104.98 | 104.98 | 485,500 |
03 May 2022 | 102.50 | 105.50 | 102.45 | 104.87 | 104.87 | 575,100 |
02 May 2022 | 102.50 | 103.20 | 101.90 | 102.78 | 102.78 | 355,600 |
29 Apr 2022 | 103.47 | 103.88 | 102.29 | 102.44 | 102.44 | 442,300 |
28 Apr 2022 | 104.50 | 104.65 | 102.68 | 104.05 | 104.05 | 424,300 |
27 Apr 2022 | 102.59 | 104.64 | 101.97 | 102.99 | 102.99 | 531,700 |
26 Apr 2022 | 102.81 | 103.14 | 101.29 | 101.98 | 101.98 | 660,800 |
25 Apr 2022 | 101.09 | 103.30 | 101.01 | 103.02 | 103.02 | 392,700 |
22 Apr 2022 | 104.02 | 104.18 | 101.75 | 101.90 | 101.90 | 415,500 |
21 Apr 2022 | 102.62 | 104.64 | 102.60 | 103.78 | 103.78 | 462,700 |
20 Apr 2022 | 102.36 | 103.09 | 101.97 | 102.08 | 102.08 | 309,400 |
19 Apr 2022 | 100.76 | 102.62 | 100.56 | 102.57 | 102.57 | 273,600 |
18 Apr 2022 | 100.96 | 101.55 | 100.54 | 100.72 | 100.72 | 221,800 |
14 Apr 2022 | 102.29 | 102.49 | 101.31 | 101.36 | 101.36 | 239,600 |
13 Apr 2022 | 102.06 | 102.58 | 101.33 | 102.19 | 102.19 | 410,100 |
12 Apr 2022 | 102.30 | 102.58 | 101.80 | 101.89 | 101.89 | 386,400 |
11 Apr 2022 | 101.42 | 102.55 | 101.42 | 101.93 | 101.93 | 316,500 |
08 Apr 2022 | 102.59 | 103.01 | 101.87 | 102.09 | 102.09 | 209,500 |
07 Apr 2022 | 102.84 | 103.60 | 101.92 | 102.64 | 102.64 | 291,600 |
06 Apr 2022 | 102.52 | 103.00 | 101.79 | 102.59 | 102.59 | 360,900 |
05 Apr 2022 | 100.25 | 103.54 | 100.25 | 103.43 | 103.43 | 358,400 |
04 Apr 2022 | 99.10 | 101.09 | 99.02 | 100.82 | 100.82 | 266,500 |
01 Apr 2022 | 100.18 | 100.18 | 98.77 | 99.15 | 99.15 | 358,800 |
31 Mar 2022 | 101.42 | 101.67 | 99.59 | 99.59 | 99.59 | 460,200 |
30 Mar 2022 | 100.71 | 101.47 | 100.01 | 101.09 | 101.09 | 325,800 |
29 Mar 2022 | 101.76 | 102.87 | 101.12 | 101.26 | 101.26 | 338,700 |
28 Mar 2022 | 100.28 | 101.10 | 99.70 | 100.95 | 100.95 | 416,000 |
25 Mar 2022 | 101.66 | 101.93 | 100.01 | 100.27 | 100.27 | 299,700 |
24 Mar 2022 | 100.58 | 101.58 | 99.23 | 101.54 | 101.54 | 593,300 |
23 Mar 2022 | 102.53 | 102.54 | 100.22 | 100.26 | 100.26 | 592,300 |
22 Mar 2022 | 103.90 | 104.27 | 102.46 | 102.50 | 102.50 | 537,900 |
21 Mar 2022 | 103.65 | 104.18 | 102.04 | 103.69 | 103.69 | 376,200 |
18 Mar 2022 | 104.30 | 105.22 | 103.32 | 104.07 | 104.07 | 1,845,100 |
17 Mar 2022 | 103.10 | 104.53 | 102.67 | 104.53 | 104.53 | 207,700 |
16 Mar 2022 | 102.06 | 104.18 | 101.65 | 103.39 | 103.39 | 362,700 |
15 Mar 2022 | 102.91 | 103.47 | 101.00 | 101.53 | 101.53 | 403,600 |
14 Mar 2022 | 102.58 | 103.48 | 101.99 | 102.55 | 102.55 | 261,300 |
11 Mar 2022 | 104.17 | 105.02 | 102.67 | 102.75 | 102.75 | 279,900 |
10 Mar 2022 | 102.46 | 104.08 | 101.58 | 103.87 | 103.87 | 655,300 |
09 Mar 2022 | 102.03 | 104.40 | 102.02 | 103.67 | 103.67 | 314,000 |
08 Mar 2022 | 101.96 | 102.66 | 100.33 | 100.84 | 100.84 | 777,900 |
07 Mar 2022 | 102.89 | 103.62 | 101.53 | 102.05 | 102.05 | 282,600 |
04 Mar 2022 | 104.41 | 104.79 | 102.30 | 102.80 | 102.80 | 490,000 |
03 Mar 2022 | 104.80 | 105.45 | 103.76 | 104.81 | 104.81 | 274,300 |
02 Mar 2022 | 104.19 | 105.18 | 102.86 | 104.35 | 104.35 | 314,000 |
01 Mar 2022 | 103.97 | 104.27 | 103.00 | 103.25 | 103.25 | 391,900 |
28 Feb 2022 | 103.55 | 104.28 | 102.90 | 103.92 | 103.92 | 614,800 |
25 Feb 2022 | 104.42 | 104.85 | 102.85 | 104.73 | 104.73 | 397,600 |
24 Feb 2022 | 99.56 | 104.57 | 99.26 | 104.33 | 104.33 | 582,500 |
23 Feb 2022 | 104.55 | 104.95 | 102.00 | 102.04 | 102.04 | 494,100 |
22 Feb 2022 | 104.47 | 105.99 | 103.43 | 104.14 | 104.14 | 1,024,400 |
18 Feb 2022 | 106.00 | 106.68 | 105.17 | 105.52 | 105.52 | 353,800 |
17 Feb 2022 | 107.14 | 107.18 | 105.68 | 105.72 | 105.72 | 397,600 |
16 Feb 2022 | 106.62 | 108.27 | 105.60 | 107.92 | 107.92 | 398,200 |
15 Feb 2022 | 107.98 | 109.27 | 107.33 | 107.64 | 107.64 | 488,100 |
14 Feb 2022 | 106.43 | 107.80 | 105.77 | 106.97 | 106.97 | 583,900 |
11 Feb 2022 | 109.85 | 110.17 | 106.62 | 106.94 | 106.94 | 253,100 |
10 Feb 2022 | 109.47 | 110.69 | 109.25 | 109.59 | 109.59 | 375,100 |
09 Feb 2022 | 109.91 | 111.13 | 109.71 | 111.08 | 111.08 | 245,000 |
08 Feb 2022 | 110.29 | 110.76 | 108.75 | 108.86 | 108.86 | 494,900 |
07 Feb 2022 | 111.03 | 111.43 | 110.00 | 110.52 | 110.52 | 321,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |