Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 131.02 | 131.65 | 128.62 | 130.53 | 130.53 | 1,281 |
12 Aug 2022 | 123.01 | 131.54 | 123.01 | 131.07 | 131.07 | 5,300 |
11 Aug 2022 | 118.20 | 118.20 | 113.02 | 115.00 | 115.00 | 600 |
10 Aug 2022 | 108.20 | 112.32 | 108.20 | 108.49 | 108.49 | 800 |
09 Aug 2022 | 101.83 | 105.00 | 101.83 | 105.00 | 105.00 | 1,000 |
08 Aug 2022 | 107.25 | 107.94 | 106.14 | 107.94 | 107.94 | 100 |
05 Aug 2022 | 103.00 | 107.05 | 103.00 | 107.05 | 107.05 | 400 |
04 Aug 2022 | 106.64 | 106.64 | 104.25 | 104.25 | 104.25 | 500 |
03 Aug 2022 | 101.50 | 101.52 | 100.00 | 100.01 | 100.01 | 300 |
02 Aug 2022 | 101.05 | 101.05 | 98.70 | 99.83 | 99.83 | 400 |
01 Aug 2022 | 97.50 | 101.75 | 97.50 | 99.26 | 99.26 | 800 |
29 Jul 2022 | 96.90 | 100.10 | 96.90 | 100.10 | 100.10 | 1,100 |
28 Jul 2022 | 99.90 | 99.90 | 95.30 | 98.15 | 98.15 | 600 |
27 Jul 2022 | 93.64 | 99.79 | 93.64 | 99.79 | 99.79 | 1,400 |
26 Jul 2022 | 93.76 | 94.00 | 93.76 | 94.00 | 94.00 | 2,000 |
25 Jul 2022 | 95.50 | 95.55 | 95.50 | 95.55 | 95.55 | 600 |
22 Jul 2022 | 99.20 | 101.85 | 96.59 | 101.77 | 101.77 | 2,800 |
21 Jul 2022 | 95.50 | 98.78 | 93.61 | 98.78 | 98.78 | 2,600 |
20 Jul 2022 | 95.14 | 97.50 | 95.14 | 97.43 | 97.43 | 1,200 |
19 Jul 2022 | 89.48 | 94.45 | 89.48 | 94.45 | 94.45 | 500 |
18 Jul 2022 | 90.00 | 96.43 | 89.89 | 91.24 | 91.24 | 200 |
15 Jul 2022 | 90.03 | 92.55 | 88.96 | 90.75 | 90.75 | 900 |
14 Jul 2022 | 91.90 | 91.90 | 88.30 | 90.05 | 90.05 | 500 |
13 Jul 2022 | 89.63 | 90.38 | 88.50 | 90.38 | 90.38 | 400 |
12 Jul 2022 | 91.35 | 92.96 | 89.50 | 89.85 | 89.85 | 5,500 |
11 Jul 2022 | 96.95 | 96.95 | 92.11 | 92.11 | 92.11 | 300 |
08 Jul 2022 | 96.25 | 99.20 | 95.85 | 98.70 | 98.70 | 300 |
07 Jul 2022 | 97.00 | 98.50 | 95.83 | 95.83 | 95.83 | 3,200 |
06 Jul 2022 | 99.37 | 103.17 | 99.37 | 102.10 | 102.10 | 500 |
05 Jul 2022 | 93.52 | 101.14 | 93.52 | 98.29 | 98.29 | 100 |
01 Jul 2022 | 96.30 | 100.13 | 96.30 | 99.64 | 99.64 | 11,600 |
30 Jun 2022 | 101.00 | 102.16 | 97.11 | 102.15 | 102.15 | 400 |
29 Jun 2022 | 106.11 | 106.11 | 99.48 | 100.92 | 100.92 | 600 |
28 Jun 2022 | 105.33 | 107.35 | 101.99 | 107.15 | 107.15 | 2,000 |
27 Jun 2022 | 104.80 | 109.05 | 104.54 | 104.54 | 104.54 | 300 |
24 Jun 2022 | 106.06 | 111.25 | 104.34 | 111.25 | 111.25 | 600 |
23 Jun 2022 | 106.94 | 106.94 | 99.67 | 102.83 | 102.83 | 200 |
22 Jun 2022 | 99.97 | 107.44 | 99.97 | 102.23 | 102.23 | 1,500 |
21 Jun 2022 | 100.37 | 104.65 | 100.37 | 104.65 | 104.65 | 100 |
17 Jun 2022 | 99.66 | 103.78 | 96.53 | 100.29 | 100.29 | 200 |
16 Jun 2022 | 99.75 | 103.75 | 99.75 | 102.13 | 102.13 | 700 |
15 Jun 2022 | 98.19 | 106.94 | 97.78 | 105.28 | 105.28 | 1,300 |
14 Jun 2022 | 95.21 | 100.71 | 95.20 | 100.51 | 100.51 | 300 |
13 Jun 2022 | 105.36 | 105.36 | 96.96 | 104.08 | 104.08 | 400 |
10 Jun 2022 | 112.97 | 112.97 | 103.40 | 109.75 | 109.75 | 2,100 |
09 Jun 2022 | 109.70 | 113.20 | 109.70 | 110.20 | 110.20 | 200 |
08 Jun 2022 | 110.43 | 118.06 | 110.43 | 117.00 | 117.00 | 500 |
07 Jun 2022 | 113.39 | 117.31 | 110.69 | 114.13 | 114.13 | 600 |
06 Jun 2022 | 120.98 | 120.98 | 111.10 | 111.10 | 111.10 | 66,700 |
03 Jun 2022 | 112.75 | 117.00 | 112.00 | 117.00 | 117.00 | 700 |
02 Jun 2022 | 112.27 | 113.63 | 111.15 | 111.99 | 111.99 | 500 |
01 Jun 2022 | 116.75 | 119.25 | 113.85 | 115.13 | 115.13 | 2,100 |
31 May 2022 | 123.99 | 124.55 | 119.50 | 122.03 | 122.03 | 4,400 |
27 May 2022 | 117.75 | 123.25 | 117.75 | 121.63 | 121.63 | 800 |
26 May 2022 | 118.74 | 120.50 | 115.00 | 115.70 | 115.70 | 1,500 |
25 May 2022 | 114.88 | 117.74 | 113.00 | 115.75 | 115.75 | 500 |
24 May 2022 | 112.00 | 117.00 | 111.25 | 112.00 | 112.00 | 1,700 |
23 May 2022 | 115.00 | 119.74 | 114.75 | 117.25 | 117.25 | 1,400 |
20 May 2022 | 115.00 | 118.97 | 110.38 | 112.32 | 112.32 | 1,200 |
19 May 2022 | 111.17 | 114.87 | 108.50 | 113.99 | 113.99 | 800 |
18 May 2022 | 108.74 | 114.15 | 107.40 | 113.96 | 113.96 | 700 |
17 May 2022 | 108.66 | 115.21 | 107.40 | 115.21 | 115.21 | 400 |
16 May 2022 | 105.50 | 111.65 | 103.75 | 111.65 | 111.65 | 3,100 |
13 May 2022 | 107.63 | 111.50 | 107.25 | 109.99 | 109.99 | 1,400 |
12 May 2022 | 99.25 | 105.00 | 99.25 | 100.73 | 100.73 | 700 |
11 May 2022 | 103.75 | 105.50 | 100.25 | 100.25 | 100.25 | 1,700 |
10 May 2022 | 104.50 | 104.50 | 99.00 | 100.98 | 100.98 | 2,200 |
09 May 2022 | 102.00 | 102.00 | 96.19 | 97.11 | 97.11 | 1,500 |
06 May 2022 | 104.25 | 105.38 | 103.00 | 104.50 | 104.50 | 1,700 |
05 May 2022 | 110.75 | 110.75 | 103.26 | 105.13 | 105.13 | 600 |
04 May 2022 | 108.00 | 114.13 | 106.75 | 114.13 | 114.13 | 2,700 |
03 May 2022 | 99.75 | 104.24 | 99.75 | 101.25 | 101.25 | 900 |
02 May 2022 | 98.25 | 104.99 | 98.05 | 100.25 | 100.25 | 1,000 |
29 Apr 2022 | 100.25 | 104.20 | 99.75 | 99.75 | 99.75 | 700 |
28 Apr 2022 | 101.28 | 103.00 | 97.66 | 98.60 | 98.60 | 2,200 |
27 Apr 2022 | 97.80 | 101.85 | 97.80 | 99.82 | 99.82 | 4,600 |
26 Apr 2022 | 107.00 | 107.00 | 98.70 | 100.01 | 100.01 | 1,600 |
25 Apr 2022 | 104.63 | 106.25 | 101.50 | 105.74 | 105.74 | 3,700 |
22 Apr 2022 | 108.25 | 108.75 | 104.00 | 108.50 | 108.50 | 2,000 |
21 Apr 2022 | 109.00 | 111.75 | 107.66 | 107.66 | 107.66 | 100 |
20 Apr 2022 | 110.88 | 113.00 | 108.25 | 110.63 | 110.63 | 1,000 |
19 Apr 2022 | 107.01 | 112.50 | 107.01 | 110.25 | 110.25 | 400 |
18 Apr 2022 | 107.30 | 112.00 | 107.30 | 111.43 | 111.43 | 900 |
14 Apr 2022 | 115.83 | 115.83 | 108.52 | 108.76 | 108.76 | 800 |
13 Apr 2022 | 104.26 | 111.99 | 104.26 | 106.42 | 106.42 | 700 |
12 Apr 2022 | 107.00 | 112.00 | 106.00 | 107.50 | 107.50 | 1,800 |
11 Apr 2022 | 108.50 | 114.43 | 108.50 | 109.38 | 109.38 | 2,800 |
08 Apr 2022 | 110.45 | 111.00 | 105.46 | 105.57 | 105.57 | 800 |
07 Apr 2022 | 109.25 | 114.74 | 108.66 | 108.66 | 108.66 | 3,500 |
06 Apr 2022 | 117.50 | 117.50 | 109.00 | 109.01 | 109.01 | 1,000 |
05 Apr 2022 | 115.71 | 120.29 | 114.30 | 117.50 | 117.50 | 200 |
04 Apr 2022 | 121.19 | 121.20 | 114.76 | 118.35 | 118.35 | 1,000 |
01 Apr 2022 | 114.45 | 118.61 | 113.01 | 118.61 | 118.61 | 200 |
31 Mar 2022 | 113.20 | 120.75 | 113.00 | 116.00 | 116.00 | 1,000 |
30 Mar 2022 | 119.66 | 121.18 | 113.02 | 114.96 | 114.96 | 300 |
29 Mar 2022 | 115.78 | 125.32 | 115.46 | 120.38 | 120.38 | 1,800 |
28 Mar 2022 | 113.01 | 119.10 | 113.00 | 114.00 | 114.00 | 500 |
25 Mar 2022 | 113.34 | 120.78 | 112.11 | 114.52 | 114.52 | 500 |
24 Mar 2022 | 117.79 | 119.46 | 112.04 | 112.35 | 112.35 | 3,100 |
23 Mar 2022 | 123.17 | 123.17 | 114.70 | 118.50 | 118.50 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |