Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 75.00 | 75.00 | 73.16 | 73.16 | 73.16 | 3,640,370 |
11 Aug 2022 | 73.42 | 75.06 | 73.06 | 74.22 | 74.22 | 8,545,455 |
10 Aug 2022 | 73.30 | 73.34 | 70.60 | 73.34 | 73.34 | 9,538,390 |
09 Aug 2022 | 72.28 | 72.58 | 71.10 | 71.28 | 71.28 | 7,751,309 |
08 Aug 2022 | 72.26 | 72.50 | 71.24 | 71.86 | 71.86 | 7,955,826 |
05 Aug 2022 | 73.56 | 73.56 | 72.02 | 72.02 | 72.02 | 7,081,138 |
04 Aug 2022 | 70.54 | 72.80 | 70.54 | 72.76 | 72.76 | 9,922,768 |
03 Aug 2022 | 69.26 | 71.30 | 68.54 | 70.80 | 70.80 | 11,278,923 |
02 Aug 2022 | 73.00 | 73.00 | 71.25 | 71.78 | 71.78 | 7,127,130 |
01 Aug 2022 | 73.86 | 74.62 | 72.08 | 72.08 | 72.08 | 11,310,485 |
29 Jul 2022 | 71.68 | 74.90 | 71.44 | 73.54 | 73.54 | 12,156,080 |
28 Jul 2022 | 71.42 | 74.57 | 71.42 | 73.24 | 73.24 | 16,334,610 |
27 Jul 2022 | 70.80 | 72.48 | 70.74 | 71.42 | 71.42 | 12,437,839 |
26 Jul 2022 | 71.94 | 73.12 | 71.30 | 71.30 | 71.30 | 13,248,346 |
25 Jul 2022 | 71.00 | 72.64 | 69.80 | 72.12 | 72.12 | 17,769,041 |
22 Jul 2022 | 70.18 | 70.86 | 68.96 | 70.20 | 70.20 | 7,415,858 |
21 Jul 2022 | 70.52 | 71.34 | 68.78 | 70.96 | 70.96 | 12,337,394 |
20 Jul 2022 | 67.00 | 69.52 | 67.00 | 68.86 | 68.86 | 11,100,804 |
19 Jul 2022 | 64.42 | 68.36 | 64.42 | 67.66 | 67.66 | 9,204,737 |
18 Jul 2022 | 65.48 | 66.32 | 64.80 | 65.80 | 65.80 | 9,343,713 |
15 Jul 2022 | 62.52 | 64.80 | 62.39 | 64.40 | 64.40 | 7,410,270 |
14 Jul 2022 | 64.24 | 65.17 | 62.78 | 62.88 | 62.88 | 6,645,547 |
13 Jul 2022 | 65.24 | 66.14 | 63.98 | 64.74 | 64.74 | 10,746,542 |
12 Jul 2022 | 65.20 | 66.08 | 64.14 | 65.76 | 65.76 | 7,184,894 |
11 Jul 2022 | 66.26 | 67.02 | 64.84 | 64.88 | 64.88 | 7,721,691 |
08 Jul 2022 | 66.58 | 68.34 | 65.94 | 67.90 | 67.90 | 11,670,690 |
07 Jul 2022 | 64.58 | 66.10 | 63.58 | 66.10 | 66.10 | 13,489,638 |
06 Jul 2022 | 63.90 | 64.67 | 62.65 | 63.46 | 63.46 | 16,999,028 |
05 Jul 2022 | 65.58 | 66.08 | 62.04 | 63.16 | 63.16 | 16,535,282 |
04 Jul 2022 | 66.02 | 66.52 | 65.06 | 65.40 | 65.40 | 6,051,982 |
01 Jul 2022 | 63.98 | 66.04 | 63.98 | 65.62 | 65.62 | 11,091,827 |
30 Jun 2022 | 65.10 | 65.62 | 63.36 | 65.26 | 65.26 | 16,030,140 |
29 Jun 2022 | 71.02 | 71.02 | 66.52 | 66.78 | 66.78 | 10,809,290 |
28 Jun 2022 | 67.80 | 70.00 | 67.80 | 69.34 | 69.34 | 9,175,559 |
27 Jun 2022 | 69.68 | 69.82 | 67.70 | 67.76 | 67.76 | 8,141,542 |
24 Jun 2022 | 67.26 | 69.16 | 67.08 | 69.08 | 69.08 | 11,642,038 |
23 Jun 2022 | 67.56 | 68.12 | 66.72 | 67.20 | 67.20 | 14,828,718 |
22 Jun 2022 | 69.04 | 69.76 | 68.08 | 68.08 | 68.08 | 13,054,211 |
21 Jun 2022 | 69.80 | 71.94 | 69.28 | 70.14 | 70.14 | 19,483,416 |
20 Jun 2022 | 66.18 | 69.76 | 66.18 | 69.72 | 69.72 | 10,510,703 |
17 Jun 2022 | 64.92 | 68.08 | 64.36 | 65.40 | 65.40 | 107,569,266 |
16 Jun 2022 | 70.28 | 70.30 | 64.88 | 65.24 | 65.24 | 25,206,125 |
15 Jun 2022 | 69.40 | 70.68 | 69.28 | 70.02 | 70.02 | 15,241,405 |
14 Jun 2022 | 68.68 | 69.46 | 67.80 | 68.52 | 68.52 | 15,836,478 |
13 Jun 2022 | 67.84 | 68.46 | 66.39 | 67.38 | 67.38 | 20,441,353 |
10 Jun 2022 | 69.44 | 70.06 | 68.28 | 68.52 | 68.52 | 20,190,476 |
09 Jun 2022 | 69.78 | 70.12 | 68.46 | 69.54 | 69.54 | 11,578,190 |
08 Jun 2022 | 70.78 | 70.84 | 69.42 | 70.22 | 70.22 | 16,000,736 |
07 Jun 2022 | 70.08 | 71.10 | 69.80 | 70.52 | 70.52 | 18,041,581 |
06 Jun 2022 | 71.44 | 71.84 | 70.84 | 70.98 | 70.98 | 8,670,250 |
01 Jun 2022 | 70.42 | 73.26 | 70.42 | 70.60 | 70.60 | 14,157,783 |
31 May 2022 | 70.28 | 70.92 | 69.47 | 70.28 | 70.28 | 15,993,440 |
30 May 2022 | 71.02 | 73.35 | 70.20 | 70.44 | 70.44 | 17,321,992 |
27 May 2022 | 73.84 | 73.84 | 70.64 | 70.64 | 70.64 | 19,278,453 |
26 May 2022 | 72.28 | 73.64 | 71.82 | 73.48 | 73.48 | 13,112,434 |
25 May 2022 | 70.98 | 72.74 | 69.65 | 72.06 | 72.06 | 13,344,215 |
24 May 2022 | 72.40 | 72.84 | 70.02 | 70.74 | 70.74 | 21,907,080 |
23 May 2022 | 71.92 | 74.36 | 71.19 | 74.36 | 74.36 | 15,002,838 |
20 May 2022 | 69.90 | 72.76 | 69.90 | 71.52 | 71.52 | 14,783,074 |
19 May 2022 | 70.16 | 70.34 | 68.70 | 69.34 | 69.34 | 11,764,829 |
18 May 2022 | 72.78 | 72.92 | 70.38 | 70.48 | 70.48 | 18,912,027 |
17 May 2022 | 71.08 | 73.28 | 70.80 | 72.80 | 72.80 | 8,739,506 |
16 May 2022 | 69.26 | 70.72 | 68.58 | 70.72 | 70.72 | 17,232,240 |
13 May 2022 | 69.62 | 70.18 | 68.88 | 69.60 | 69.60 | 18,816,718 |
12 May 2022 | 66.62 | 69.50 | 66.38 | 68.94 | 68.94 | 16,414,176 |
11 May 2022 | 68.64 | 69.72 | 66.74 | 68.62 | 68.62 | 24,759,370 |
10 May 2022 | 69.10 | 69.16 | 67.06 | 67.06 | 67.06 | 14,557,178 |
09 May 2022 | 69.02 | 69.46 | 67.36 | 67.92 | 67.92 | 15,883,420 |
06 May 2022 | 71.22 | 72.08 | 68.68 | 69.40 | 69.40 | 20,160,348 |
05 May 2022 | 76.86 | 77.00 | 71.14 | 71.14 | 71.14 | 27,251,693 |
04 May 2022 | 73.60 | 75.68 | 73.60 | 74.90 | 74.90 | 15,703,704 |
03 May 2022 | 73.96 | 75.36 | 73.58 | 74.60 | 74.60 | 14,701,197 |
29 Apr 2022 | 73.90 | 74.82 | 73.35 | 74.30 | 74.30 | 20,526,990 |
28 Apr 2022 | 73.56 | 74.80 | 73.20 | 73.36 | 73.36 | 27,161,615 |
27 Apr 2022 | 73.78 | 74.24 | 72.54 | 73.16 | 73.16 | 25,697,106 |
26 Apr 2022 | 76.24 | 76.24 | 73.74 | 73.74 | 73.74 | 19,666,056 |
25 Apr 2022 | 73.60 | 75.38 | 73.14 | 74.94 | 74.94 | 13,347,477 |
22 Apr 2022 | 75.90 | 78.44 | 75.50 | 75.50 | 75.50 | 21,918,605 |
21 Apr 2022 | 72.94 | 77.92 | 72.68 | 77.28 | 77.28 | 32,725,601 |
20 Apr 2022 | 74.84 | 74.98 | 71.52 | 72.56 | 72.56 | 42,091,074 |
19 Apr 2022 | 74.72 | 75.86 | 73.84 | 74.24 | 74.24 | 21,895,062 |
14 Apr 2022 | 76.00 | 77.02 | 75.22 | 77.02 | 77.02 | 17,754,429 |
13 Apr 2022 | 78.38 | 79.38 | 77.90 | 79.10 | 79.10 | 10,077,761 |
12 Apr 2022 | 78.20 | 79.64 | 77.90 | 79.08 | 79.08 | 10,233,729 |
11 Apr 2022 | 78.66 | 80.00 | 78.28 | 79.14 | 79.14 | 14,556,234 |
08 Apr 2022 | 78.72 | 79.08 | 77.90 | 79.08 | 79.08 | 16,128,177 |
07 Apr 2022 | 79.28 | 80.48 | 77.60 | 77.60 | 77.60 | 11,320,679 |
06 Apr 2022 | 82.00 | 82.66 | 77.96 | 78.68 | 78.68 | 26,785,077 |
05 Apr 2022 | 82.22 | 83.30 | 81.82 | 82.00 | 82.00 | 22,808,012 |
04 Apr 2022 | 82.64 | 83.37 | 81.81 | 82.60 | 82.60 | 13,306,327 |
01 Apr 2022 | 82.10 | 83.78 | 81.62 | 82.42 | 82.42 | 13,766,798 |
31 Mar 2022 | 83.78 | 83.78 | 81.92 | 81.92 | 81.92 | 15,860,389 |
30 Mar 2022 | 83.18 | 84.18 | 82.30 | 82.30 | 82.30 | 13,597,805 |
29 Mar 2022 | 81.92 | 84.90 | 81.25 | 84.10 | 84.10 | 13,221,079 |
28 Mar 2022 | 82.24 | 83.18 | 81.04 | 81.04 | 81.04 | 10,263,342 |
25 Mar 2022 | 82.26 | 82.88 | 80.82 | 81.40 | 81.40 | 11,236,510 |
24 Mar 2022 | 81.98 | 83.09 | 81.65 | 82.14 | 82.14 | 13,854,650 |
23 Mar 2022 | 82.88 | 83.16 | 81.82 | 82.60 | 82.60 | 16,813,272 |
22 Mar 2022 | 82.84 | 83.12 | 80.80 | 83.00 | 83.00 | 15,633,719 |
21 Mar 2022 | 84.20 | 85.12 | 82.49 | 82.80 | 82.80 | 21,985,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |