Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 83.60 | 85.92 | 83.60 | 85.74 | 85.74 | 1,208,395 |
23 Jun 2022 | 82.68 | 83.39 | 82.32 | 83.06 | 83.06 | 649,700 |
22 Jun 2022 | 81.82 | 83.34 | 81.56 | 82.27 | 82.27 | 815,500 |
21 Jun 2022 | 80.88 | 82.91 | 80.15 | 82.46 | 82.46 | 904,300 |
17 Jun 2022 | 78.99 | 80.86 | 78.32 | 80.11 | 80.11 | 1,740,600 |
16 Jun 2022 | 80.21 | 80.77 | 78.64 | 79.01 | 79.01 | 1,125,000 |
15 Jun 2022 | 80.81 | 82.88 | 80.81 | 81.76 | 81.76 | 998,800 |
14 Jun 2022 | 81.17 | 81.36 | 80.17 | 80.75 | 80.75 | 1,090,400 |
13 Jun 2022 | 83.26 | 83.85 | 80.75 | 81.27 | 81.27 | 997,800 |
10 Jun 2022 | 86.11 | 86.22 | 84.90 | 84.92 | 84.92 | 688,500 |
09 Jun 2022 | 88.27 | 89.13 | 87.28 | 87.29 | 87.29 | 657,300 |
08 Jun 2022 | 88.58 | 89.26 | 87.88 | 88.33 | 88.33 | 626,900 |
07 Jun 2022 | 87.76 | 88.97 | 87.00 | 88.82 | 88.82 | 726,000 |
06 Jun 2022 | 89.31 | 89.55 | 88.18 | 88.57 | 88.57 | 472,200 |
03 Jun 2022 | 89.48 | 89.77 | 87.94 | 88.79 | 88.79 | 577,600 |
02 Jun 2022 | 90.09 | 90.33 | 88.88 | 89.87 | 89.87 | 812,900 |
01 Jun 2022 | 89.90 | 91.53 | 89.14 | 89.45 | 89.45 | 1,203,700 |
31 May 2022 | 87.06 | 90.34 | 85.84 | 89.75 | 89.75 | 1,995,700 |
27 May 2022 | 86.38 | 87.32 | 86.19 | 87.08 | 87.08 | 905,400 |
26 May 2022 | 84.04 | 86.51 | 84.04 | 85.99 | 85.99 | 902,000 |
25 May 2022 | 81.30 | 83.85 | 81.10 | 83.57 | 83.57 | 879,000 |
24 May 2022 | 84.28 | 84.50 | 81.52 | 81.61 | 81.61 | 1,134,800 |
23 May 2022 | 85.00 | 85.42 | 83.40 | 84.96 | 84.96 | 1,318,200 |
20 May 2022 | 87.10 | 87.38 | 80.72 | 84.70 | 84.70 | 2,960,800 |
19 May 2022 | 89.95 | 90.86 | 86.60 | 86.76 | 86.76 | 1,130,300 |
18 May 2022 | 91.82 | 92.18 | 90.42 | 90.73 | 90.73 | 843,900 |
17 May 2022 | 91.44 | 92.56 | 90.91 | 92.56 | 92.56 | 739,400 |
16 May 2022 | 91.73 | 92.30 | 90.93 | 91.20 | 91.20 | 711,200 |
13 May 2022 | 90.35 | 92.38 | 90.04 | 92.10 | 92.10 | 897,800 |
12 May 2022 | 87.06 | 89.57 | 87.06 | 89.51 | 89.51 | 974,500 |
11 May 2022 | 88.59 | 90.01 | 87.00 | 87.59 | 87.59 | 1,301,500 |
10 May 2022 | 89.68 | 89.89 | 87.21 | 88.62 | 88.62 | 1,409,800 |
09 May 2022 | 90.90 | 92.13 | 88.49 | 88.50 | 88.50 | 1,366,900 |
06 May 2022 | 91.63 | 92.68 | 90.55 | 91.92 | 91.92 | 1,104,600 |
05 May 2022 | 92.98 | 93.37 | 90.93 | 92.08 | 92.08 | 1,062,000 |
04 May 2022 | 92.23 | 94.22 | 91.39 | 94.15 | 94.15 | 1,048,500 |
03 May 2022 | 90.04 | 92.48 | 90.03 | 92.17 | 92.17 | 1,162,500 |
02 May 2022 | 87.88 | 89.73 | 87.53 | 89.67 | 89.67 | 1,066,500 |
29 Apr 2022 | 89.56 | 90.24 | 87.82 | 88.06 | 88.06 | 1,510,300 |
28 Apr 2022 | 91.11 | 92.52 | 88.37 | 90.46 | 90.46 | 1,364,900 |
27 Apr 2022 | 88.74 | 91.49 | 88.72 | 90.60 | 90.60 | 1,938,600 |
26 Apr 2022 | 88.72 | 89.50 | 87.97 | 88.26 | 88.26 | 1,232,800 |
25 Apr 2022 | 87.97 | 89.96 | 87.06 | 89.54 | 89.54 | 1,219,800 |
22 Apr 2022 | 88.49 | 89.04 | 87.28 | 87.93 | 87.93 | 1,318,100 |
21 Apr 2022 | 89.27 | 89.90 | 88.11 | 88.45 | 88.45 | 1,366,800 |
20 Apr 2022 | 88.48 | 88.99 | 87.14 | 88.69 | 88.69 | 1,484,400 |
19 Apr 2022 | 83.48 | 88.67 | 83.39 | 87.84 | 87.84 | 2,246,200 |
18 Apr 2022 | 85.09 | 85.25 | 83.05 | 83.53 | 83.53 | 1,029,600 |
14 Apr 2022 | 84.11 | 85.41 | 84.11 | 85.22 | 85.22 | 1,668,600 |
13 Apr 2022 | 83.35 | 84.03 | 83.20 | 83.80 | 83.80 | 715,800 |
12 Apr 2022 | 84.11 | 85.10 | 82.65 | 82.76 | 82.76 | 769,900 |
11 Apr 2022 | 84.14 | 85.51 | 83.50 | 83.60 | 83.60 | 925,000 |
08 Apr 2022 | 84.67 | 85.40 | 83.96 | 84.36 | 84.36 | 793,100 |
07 Apr 2022 | 85.44 | 85.57 | 83.28 | 84.68 | 84.68 | 1,529,300 |
06 Apr 2022 | 84.40 | 85.99 | 83.71 | 85.44 | 85.44 | 1,072,100 |
05 Apr 2022 | 84.60 | 85.64 | 84.36 | 85.05 | 85.05 | 1,498,800 |
04 Apr 2022 | 84.37 | 85.23 | 84.09 | 85.12 | 85.12 | 1,259,000 |
01 Apr 2022 | 82.34 | 84.46 | 81.84 | 84.45 | 84.45 | 1,582,200 |
31 Mar 2022 | 84.72 | 84.93 | 81.16 | 81.92 | 81.92 | 2,896,900 |
30 Mar 2022 | 85.98 | 86.55 | 83.97 | 84.50 | 84.50 | 1,592,700 |
29 Mar 2022 | 85.16 | 87.76 | 85.16 | 86.44 | 86.44 | 2,681,500 |
28 Mar 2022 | 84.93 | 84.93 | 83.19 | 83.83 | 83.83 | 1,690,600 |
25 Mar 2022 | 85.55 | 85.99 | 84.55 | 84.88 | 84.88 | 1,022,600 |
24 Mar 2022 | 85.55 | 86.03 | 84.39 | 85.50 | 85.50 | 1,555,100 |
23 Mar 2022 | 88.82 | 88.82 | 85.05 | 85.12 | 85.12 | 1,024,700 |
22 Mar 2022 | 89.59 | 90.53 | 88.97 | 89.17 | 89.17 | 1,731,600 |
21 Mar 2022 | 89.40 | 89.96 | 88.32 | 89.40 | 89.40 | 1,291,000 |
18 Mar 2022 | 89.46 | 89.83 | 88.36 | 89.33 | 89.33 | 2,447,800 |
17 Mar 2022 | 89.89 | 90.20 | 88.96 | 89.67 | 89.67 | 1,009,400 |
16 Mar 2022 | 88.81 | 90.53 | 87.83 | 89.95 | 89.95 | 1,053,900 |
15 Mar 2022 | 86.83 | 88.46 | 86.72 | 88.02 | 88.02 | 1,277,000 |
14 Mar 2022 | 87.06 | 88.94 | 86.31 | 86.84 | 86.84 | 1,614,000 |
11 Mar 2022 | 89.17 | 89.26 | 86.38 | 86.47 | 86.47 | 747,300 |
10 Mar 2022 | 89.12 | 89.44 | 88.13 | 88.99 | 88.99 | 1,067,900 |
09 Mar 2022 | 90.00 | 90.99 | 89.71 | 89.93 | 89.93 | 1,113,500 |
08 Mar 2022 | 88.77 | 91.32 | 87.39 | 88.09 | 88.09 | 1,209,200 |
07 Mar 2022 | 91.50 | 92.45 | 88.98 | 89.13 | 89.13 | 979,500 |
04 Mar 2022 | 93.69 | 93.99 | 91.31 | 92.45 | 92.45 | 1,056,900 |
03 Mar 2022 | 97.55 | 97.55 | 93.75 | 94.19 | 94.19 | 669,100 |
02 Mar 2022 | 94.89 | 97.30 | 94.83 | 96.77 | 96.77 | 621,300 |
01 Mar 2022 | 96.56 | 97.46 | 94.07 | 94.82 | 94.82 | 716,500 |
28 Feb 2022 | 96.17 | 99.85 | 95.55 | 97.05 | 97.05 | 2,032,400 |
25 Feb 2022 | 93.00 | 96.78 | 93.00 | 96.71 | 96.71 | 962,000 |
24 Feb 2022 | 89.75 | 93.40 | 89.66 | 93.18 | 93.18 | 965,600 |
23 Feb 2022 | 94.00 | 95.60 | 91.87 | 92.14 | 92.14 | 914,600 |
22 Feb 2022 | 97.35 | 97.88 | 94.00 | 94.21 | 94.21 | 1,548,600 |
18 Feb 2022 | 99.08 | 99.39 | 97.05 | 97.98 | 97.98 | 1,194,900 |
17 Feb 2022 | 102.65 | 105.13 | 98.27 | 99.08 | 99.08 | 3,621,500 |
16 Feb 2022 | 96.67 | 97.30 | 95.77 | 97.04 | 97.04 | 1,125,900 |
15 Feb 2022 | 95.79 | 96.96 | 95.30 | 96.45 | 96.45 | 1,345,700 |
14 Feb 2022 | 94.74 | 95.56 | 94.35 | 94.56 | 94.56 | 1,209,300 |
11 Feb 2022 | 94.55 | 95.47 | 93.95 | 94.39 | 94.39 | 1,478,300 |
10 Feb 2022 | 95.20 | 97.79 | 94.43 | 94.93 | 94.93 | 1,134,100 |
09 Feb 2022 | 93.26 | 96.50 | 93.00 | 96.23 | 96.23 | 945,100 |
08 Feb 2022 | 92.17 | 92.60 | 89.96 | 92.29 | 92.29 | 2,250,300 |
07 Feb 2022 | 93.84 | 94.34 | 90.01 | 93.00 | 93.00 | 1,707,500 |
04 Feb 2022 | 93.59 | 94.61 | 92.56 | 93.92 | 93.92 | 1,409,700 |
03 Feb 2022 | 94.80 | 96.40 | 93.43 | 93.78 | 93.78 | 939,000 |
02 Feb 2022 | 94.75 | 95.68 | 93.94 | 95.53 | 95.53 | 1,183,800 |
01 Feb 2022 | 92.75 | 94.72 | 92.38 | 94.53 | 94.53 | 1,150,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |