Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 86.55 | 88.67 | 84.23 | 84.38 | 84.38 | 1,006,719 |
27 Jun 2022 | 87.34 | 87.89 | 84.18 | 85.59 | 85.59 | 1,715,000 |
24 Jun 2022 | 82.89 | 87.12 | 82.51 | 86.80 | 86.80 | 2,363,800 |
23 Jun 2022 | 84.05 | 84.05 | 80.24 | 81.94 | 81.94 | 2,138,700 |
22 Jun 2022 | 82.97 | 84.37 | 82.71 | 83.21 | 83.21 | 1,278,500 |
21 Jun 2022 | 85.37 | 86.79 | 83.65 | 83.98 | 83.98 | 1,736,200 |
17 Jun 2022 | 83.03 | 86.18 | 82.20 | 84.70 | 84.70 | 4,096,800 |
16 Jun 2022 | 84.48 | 85.31 | 81.21 | 81.77 | 81.77 | 1,874,400 |
15 Jun 2022 | 85.50 | 88.08 | 85.42 | 86.68 | 86.68 | 1,589,100 |
14 Jun 2022 | 85.20 | 86.72 | 84.13 | 84.94 | 84.94 | 1,541,100 |
13 Jun 2022 | 88.37 | 88.70 | 84.32 | 84.92 | 84.92 | 2,218,400 |
10 Jun 2022 | 91.82 | 93.22 | 90.89 | 92.31 | 92.31 | 2,592,800 |
09 Jun 2022 | 94.28 | 94.50 | 92.40 | 93.92 | 93.92 | 1,344,700 |
08 Jun 2022 | 95.53 | 96.59 | 94.09 | 94.90 | 94.90 | 1,250,700 |
07 Jun 2022 | 94.72 | 96.37 | 94.00 | 96.11 | 96.11 | 1,579,300 |
06 Jun 2022 | 96.57 | 96.79 | 94.11 | 95.16 | 95.16 | 1,802,200 |
03 Jun 2022 | 95.71 | 96.27 | 94.40 | 95.30 | 95.30 | 1,295,900 |
02 Jun 2022 | 93.23 | 97.73 | 93.23 | 97.20 | 97.20 | 1,380,300 |
01 Jun 2022 | 95.81 | 97.34 | 93.65 | 94.51 | 94.51 | 2,029,800 |
31 May 2022 | 94.93 | 95.90 | 93.61 | 95.05 | 95.05 | 2,363,600 |
27 May 2022 | 94.53 | 96.50 | 93.97 | 95.49 | 95.49 | 1,820,000 |
26 May 2022 | 91.19 | 94.33 | 90.93 | 92.89 | 92.89 | 2,057,100 |
25 May 2022 | 83.55 | 91.19 | 83.55 | 91.16 | 91.16 | 3,885,100 |
24 May 2022 | 87.53 | 87.91 | 83.94 | 84.45 | 84.45 | 1,874,600 |
23 May 2022 | 89.28 | 89.73 | 86.82 | 89.23 | 89.23 | 1,726,500 |
20 May 2022 | 90.37 | 92.28 | 86.10 | 89.28 | 89.28 | 2,335,500 |
19 May 2022 | 84.42 | 92.66 | 84.25 | 90.50 | 90.50 | 4,097,500 |
18 May 2022 | 84.87 | 86.97 | 83.87 | 85.39 | 85.39 | 2,618,100 |
17 May 2022 | 89.57 | 90.14 | 84.49 | 85.69 | 85.69 | 4,623,000 |
16 May 2022 | 91.08 | 92.11 | 86.90 | 86.97 | 86.97 | 1,752,900 |
13 May 2022 | 88.62 | 92.66 | 88.62 | 91.25 | 91.25 | 2,997,700 |
12 May 2022 | 84.13 | 87.13 | 81.68 | 87.09 | 87.09 | 4,291,700 |
11 May 2022 | 87.00 | 89.55 | 83.69 | 84.13 | 84.13 | 3,013,900 |
10 May 2022 | 88.34 | 90.54 | 85.44 | 88.14 | 88.14 | 3,432,800 |
09 May 2022 | 91.82 | 91.82 | 83.95 | 85.37 | 85.37 | 3,802,200 |
06 May 2022 | 95.60 | 96.88 | 85.93 | 92.51 | 92.51 | 5,398,000 |
05 May 2022 | 99.37 | 99.37 | 93.61 | 95.13 | 95.13 | 3,385,900 |
04 May 2022 | 99.43 | 99.92 | 92.77 | 99.37 | 99.37 | 4,895,700 |
03 May 2022 | 105.59 | 106.81 | 98.62 | 99.43 | 99.43 | 3,433,500 |
02 May 2022 | 105.33 | 105.60 | 101.70 | 104.84 | 104.84 | 1,643,700 |
29 Apr 2022 | 107.51 | 108.90 | 104.69 | 104.88 | 104.88 | 1,389,300 |
28 Apr 2022 | 107.46 | 108.76 | 104.43 | 107.92 | 107.92 | 1,506,300 |
27 Apr 2022 | 107.21 | 108.28 | 103.83 | 106.74 | 106.74 | 1,585,100 |
26 Apr 2022 | 109.69 | 110.78 | 107.57 | 107.61 | 107.61 | 1,951,000 |
25 Apr 2022 | 105.73 | 109.74 | 104.29 | 109.68 | 109.68 | 1,619,500 |
22 Apr 2022 | 106.33 | 108.10 | 105.28 | 105.91 | 105.91 | 1,188,600 |
21 Apr 2022 | 114.84 | 114.84 | 106.40 | 106.76 | 106.76 | 1,886,400 |
20 Apr 2022 | 112.36 | 114.39 | 111.75 | 112.20 | 112.20 | 1,367,600 |
19 Apr 2022 | 109.37 | 114.15 | 108.50 | 113.74 | 113.74 | 1,740,200 |
18 Apr 2022 | 111.02 | 111.30 | 108.24 | 109.24 | 109.24 | 1,277,000 |
14 Apr 2022 | 112.88 | 114.75 | 111.26 | 111.31 | 111.31 | 1,175,100 |
13 Apr 2022 | 109.13 | 113.39 | 108.52 | 112.96 | 112.96 | 2,393,200 |
12 Apr 2022 | 110.26 | 111.98 | 108.07 | 108.34 | 108.34 | 1,413,700 |
11 Apr 2022 | 107.29 | 109.93 | 106.58 | 107.88 | 107.88 | 1,757,600 |
08 Apr 2022 | 109.32 | 110.02 | 107.43 | 107.88 | 107.88 | 995,900 |
07 Apr 2022 | 110.19 | 110.47 | 106.84 | 109.61 | 109.61 | 1,450,100 |
06 Apr 2022 | 111.91 | 112.15 | 108.14 | 109.58 | 109.58 | 2,611,600 |
05 Apr 2022 | 116.70 | 117.18 | 112.83 | 113.61 | 113.61 | 1,455,200 |
04 Apr 2022 | 113.86 | 116.86 | 113.41 | 116.17 | 116.17 | 1,685,500 |
01 Apr 2022 | 118.56 | 118.56 | 114.08 | 114.37 | 114.37 | 1,730,800 |
31 Mar 2022 | 118.12 | 119.83 | 116.85 | 117.64 | 117.64 | 1,597,400 |
30 Mar 2022 | 118.62 | 119.82 | 117.13 | 117.76 | 117.76 | 1,387,800 |
29 Mar 2022 | 119.50 | 121.28 | 117.10 | 119.50 | 119.50 | 1,646,500 |
28 Mar 2022 | 116.07 | 117.74 | 114.81 | 117.58 | 117.58 | 1,626,300 |
25 Mar 2022 | 118.00 | 119.00 | 114.78 | 116.30 | 116.30 | 1,382,100 |
24 Mar 2022 | 116.06 | 117.90 | 114.21 | 117.88 | 117.88 | 1,852,100 |
23 Mar 2022 | 116.97 | 117.95 | 114.52 | 115.27 | 115.27 | 1,799,400 |
22 Mar 2022 | 114.88 | 118.44 | 114.35 | 117.98 | 117.98 | 2,004,800 |
21 Mar 2022 | 112.72 | 114.10 | 109.55 | 113.93 | 113.93 | 2,479,200 |
18 Mar 2022 | 110.59 | 113.62 | 110.46 | 112.98 | 112.98 | 3,015,100 |
17 Mar 2022 | 110.72 | 112.09 | 107.41 | 111.17 | 111.17 | 2,636,600 |
16 Mar 2022 | 111.95 | 114.71 | 107.53 | 112.01 | 112.01 | 3,255,200 |
15 Mar 2022 | 108.73 | 111.95 | 108.60 | 111.76 | 111.76 | 1,811,700 |
14 Mar 2022 | 108.48 | 109.90 | 106.45 | 108.04 | 108.04 | 2,136,700 |
11 Mar 2022 | 113.90 | 114.03 | 108.47 | 108.55 | 108.55 | 2,238,300 |
10 Mar 2022 | 107.71 | 111.99 | 106.60 | 111.56 | 111.56 | 1,790,700 |
09 Mar 2022 | 109.80 | 113.19 | 109.36 | 109.90 | 109.90 | 3,027,100 |
08 Mar 2022 | 100.51 | 109.87 | 98.01 | 106.01 | 106.01 | 4,466,100 |
07 Mar 2022 | 114.61 | 114.88 | 99.86 | 100.31 | 100.31 | 5,423,600 |
04 Mar 2022 | 114.65 | 115.70 | 111.42 | 114.38 | 114.38 | 2,931,900 |
03 Mar 2022 | 121.54 | 122.71 | 115.51 | 116.23 | 116.23 | 2,547,300 |
02 Mar 2022 | 118.25 | 122.47 | 118.04 | 120.81 | 120.81 | 2,468,800 |
01 Mar 2022 | 122.02 | 122.02 | 114.79 | 116.70 | 116.70 | 3,702,800 |
28 Feb 2022 | 125.30 | 125.91 | 119.81 | 120.82 | 120.82 | 4,457,500 |
25 Feb 2022 | 125.26 | 126.79 | 121.23 | 126.04 | 126.04 | 3,431,800 |
24 Feb 2022 | 111.36 | 126.24 | 111.36 | 124.39 | 124.39 | 6,427,800 |
23 Feb 2022 | 118.01 | 120.03 | 113.28 | 113.40 | 113.40 | 3,730,600 |
22 Feb 2022 | 117.73 | 119.65 | 115.28 | 117.05 | 117.05 | 3,382,600 |
18 Feb 2022 | 116.37 | 118.10 | 114.26 | 117.44 | 117.44 | 2,437,600 |
17 Feb 2022 | 119.44 | 121.33 | 116.28 | 116.48 | 116.48 | 2,439,800 |
16 Feb 2022 | 119.00 | 120.59 | 116.58 | 120.25 | 120.25 | 3,250,000 |
15 Feb 2022 | 117.15 | 120.51 | 116.90 | 119.75 | 119.75 | 3,857,200 |
14 Feb 2022 | 116.13 | 117.32 | 114.02 | 115.27 | 115.27 | 3,392,300 |
11 Feb 2022 | 118.74 | 119.83 | 114.60 | 115.75 | 115.75 | 1,453,200 |
10 Feb 2022 | 117.05 | 121.12 | 116.60 | 118.93 | 118.93 | 1,365,300 |
09 Feb 2022 | 117.43 | 118.84 | 116.72 | 118.02 | 118.02 | 1,617,800 |
08 Feb 2022 | 111.90 | 116.82 | 111.00 | 116.59 | 116.59 | 1,941,200 |
07 Feb 2022 | 108.61 | 111.52 | 108.61 | 111.02 | 111.02 | 1,489,500 |
04 Feb 2022 | 105.56 | 109.25 | 104.73 | 108.36 | 108.36 | 1,380,100 |
03 Feb 2022 | 107.87 | 108.93 | 105.76 | 105.84 | 105.84 | 2,440,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |