Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 103.55 | 103.98 | 102.40 | 103.86 | 103.86 | 1,978,263 |
09 Aug 2022 | 105.01 | 105.27 | 101.24 | 101.44 | 101.44 | 2,802,900 |
08 Aug 2022 | 106.81 | 107.18 | 104.90 | 105.46 | 105.46 | 1,914,400 |
05 Aug 2022 | 103.66 | 106.26 | 103.47 | 106.12 | 106.12 | 2,033,400 |
04 Aug 2022 | 103.68 | 104.88 | 102.95 | 104.85 | 104.85 | 1,849,300 |
03 Aug 2022 | 102.21 | 104.06 | 101.22 | 103.45 | 103.45 | 1,896,200 |
02 Aug 2022 | 99.00 | 103.45 | 98.90 | 102.22 | 102.22 | 2,410,200 |
01 Aug 2022 | 99.81 | 100.73 | 99.14 | 99.45 | 99.45 | 2,992,000 |
29 Jul 2022 | 100.04 | 101.98 | 98.67 | 100.54 | 100.54 | 7,245,600 |
28 Jul 2022 | 105.80 | 107.92 | 103.73 | 107.29 | 107.29 | 3,032,100 |
27 Jul 2022 | 103.67 | 106.15 | 103.42 | 105.61 | 105.61 | 2,557,300 |
26 Jul 2022 | 102.19 | 102.50 | 101.29 | 102.13 | 102.13 | 1,981,400 |
25 Jul 2022 | 102.55 | 102.86 | 101.08 | 102.09 | 102.09 | 2,182,800 |
22 Jul 2022 | 103.20 | 104.85 | 101.72 | 102.58 | 102.58 | 2,535,000 |
21 Jul 2022 | 102.12 | 104.19 | 101.64 | 103.77 | 103.77 | 2,569,400 |
20 Jul 2022 | 101.26 | 103.12 | 100.79 | 101.53 | 101.53 | 2,328,800 |
19 Jul 2022 | 99.04 | 101.42 | 98.50 | 101.24 | 101.24 | 2,364,000 |
18 Jul 2022 | 99.58 | 100.41 | 97.06 | 97.45 | 97.45 | 1,658,100 |
15 Jul 2022 | 98.51 | 99.94 | 98.24 | 99.43 | 99.43 | 1,943,800 |
14 Jul 2022 | 94.43 | 97.15 | 94.10 | 96.91 | 96.91 | 2,096,800 |
13 Jul 2022 | 94.44 | 97.27 | 93.80 | 95.93 | 95.93 | 1,765,200 |
12 Jul 2022 | 97.08 | 98.63 | 95.91 | 96.34 | 96.34 | 2,616,200 |
11 Jul 2022 | 97.33 | 97.80 | 96.47 | 96.88 | 96.88 | 1,973,100 |
08 Jul 2022 | 97.60 | 99.12 | 97.06 | 98.39 | 98.39 | 1,562,800 |
07 Jul 2022 | 97.76 | 98.75 | 97.17 | 98.43 | 98.43 | 1,906,800 |
06 Jul 2022 | 98.00 | 98.85 | 96.58 | 97.98 | 97.98 | 2,083,900 |
05 Jul 2022 | 96.01 | 98.01 | 94.82 | 97.97 | 97.97 | 2,097,400 |
01 Jul 2022 | 94.92 | 97.71 | 94.76 | 97.39 | 97.39 | 2,081,200 |
30 Jun 2022 | 94.92 | 96.14 | 93.82 | 95.09 | 95.09 | 2,448,300 |
29 Jun 2022 | 94.85 | 96.40 | 93.37 | 96.03 | 96.03 | 1,826,200 |
28 Jun 2022 | 97.27 | 98.25 | 94.61 | 94.73 | 94.73 | 3,701,800 |
27 Jun 2022 | 96.90 | 97.45 | 95.76 | 96.81 | 96.81 | 3,995,400 |
24 Jun 2022 | 94.55 | 97.07 | 93.41 | 96.98 | 96.98 | 3,824,800 |
23 Jun 2022 | 91.60 | 94.00 | 91.54 | 93.62 | 93.62 | 2,391,300 |
22 Jun 2022 | 88.72 | 91.95 | 88.52 | 90.79 | 90.79 | 2,504,600 |
21 Jun 2022 | 89.31 | 90.35 | 88.60 | 89.34 | 89.34 | 2,179,800 |
17 Jun 2022 | 88.16 | 90.05 | 87.08 | 87.79 | 87.79 | 3,397,500 |
16 Jun 2022 | 86.30 | 87.92 | 85.67 | 87.73 | 87.73 | 3,132,700 |
15 Jun 2022 | 87.81 | 90.07 | 86.75 | 88.78 | 88.78 | 3,292,900 |
14 Jun 2022 | 87.41 | 88.66 | 85.58 | 86.50 | 86.50 | 2,965,400 |
13 Jun 2022 | 90.00 | 90.80 | 88.07 | 88.55 | 88.55 | 2,873,000 |
10 Jun 2022 | 92.00 | 94.05 | 91.34 | 93.00 | 93.00 | 2,379,200 |
09 Jun 2022 | 95.55 | 96.36 | 93.60 | 93.64 | 93.64 | 2,687,400 |
08 Jun 2022 | 96.68 | 97.54 | 95.85 | 96.29 | 96.29 | 1,996,700 |
07 Jun 2022 | 96.13 | 97.43 | 95.41 | 97.25 | 97.25 | 1,485,500 |
06 Jun 2022 | 98.13 | 98.82 | 95.97 | 96.41 | 96.41 | 2,986,100 |
03 Jun 2022 | 100.00 | 100.21 | 96.38 | 96.73 | 96.73 | 2,462,700 |
02 Jun 2022 | 97.38 | 101.34 | 96.29 | 101.21 | 101.21 | 1,601,500 |
01 Jun 2022 | 101.16 | 101.41 | 96.37 | 97.34 | 97.34 | 2,026,600 |
31 May 2022 | 100.06 | 101.69 | 98.70 | 100.85 | 100.85 | 5,809,600 |
27 May 2022 | 99.71 | 101.29 | 99.21 | 101.12 | 101.12 | 2,445,400 |
26 May 2022 | 97.00 | 99.33 | 96.04 | 98.57 | 98.57 | 2,995,000 |
25 May 2022 | 94.21 | 97.20 | 93.60 | 96.85 | 96.85 | 3,832,900 |
24 May 2022 | 95.52 | 95.80 | 92.95 | 94.54 | 94.54 | 3,043,400 |
23 May 2022 | 95.50 | 96.82 | 94.22 | 96.13 | 96.13 | 2,620,000 |
20 May 2022 | 95.53 | 95.97 | 91.94 | 94.32 | 94.32 | 2,956,700 |
19 May 2022 | 92.88 | 95.22 | 92.60 | 94.37 | 94.37 | 2,407,000 |
18 May 2022 | 96.09 | 96.25 | 93.01 | 93.41 | 93.41 | 2,155,600 |
17 May 2022 | 97.50 | 98.13 | 96.37 | 97.39 | 97.39 | 2,269,600 |
16 May 2022 | 96.85 | 97.91 | 95.76 | 95.93 | 95.93 | 2,385,200 |
13 May 2022 | 95.10 | 98.10 | 95.00 | 97.55 | 97.55 | 2,569,600 |
12 May 2022 | 92.00 | 94.60 | 91.52 | 93.44 | 93.44 | 3,753,900 |
11 May 2022 | 94.54 | 96.85 | 92.96 | 93.27 | 93.27 | 3,435,100 |
10 May 2022 | 96.20 | 97.37 | 92.79 | 94.83 | 94.83 | 3,035,800 |
09 May 2022 | 98.71 | 99.01 | 93.86 | 94.69 | 94.69 | 4,042,700 |
06 May 2022 | 102.41 | 102.81 | 99.50 | 100.52 | 100.52 | 4,024,100 |
05 May 2022 | 107.89 | 108.69 | 102.09 | 103.36 | 103.36 | 2,718,000 |
04 May 2022 | 105.91 | 109.19 | 103.62 | 108.65 | 108.65 | 3,081,200 |
03 May 2022 | 105.58 | 106.78 | 105.13 | 105.93 | 105.93 | 3,027,400 |
02 May 2022 | 105.72 | 106.78 | 102.56 | 104.83 | 104.83 | 3,635,000 |
29 Apr 2022 | 108.67 | 110.10 | 105.39 | 105.78 | 105.78 | 3,274,700 |
28 Apr 2022 | 110.16 | 110.79 | 107.20 | 109.77 | 109.77 | 3,281,500 |
27 Apr 2022 | 114.00 | 115.69 | 109.67 | 109.80 | 109.80 | 6,463,100 |
26 Apr 2022 | 118.67 | 119.89 | 116.01 | 116.27 | 116.27 | 3,479,200 |
25 Apr 2022 | 118.00 | 119.90 | 116.64 | 119.80 | 119.80 | 2,830,300 |
22 Apr 2022 | 124.01 | 124.19 | 118.08 | 118.38 | 118.38 | 3,237,100 |
21 Apr 2022 | 129.07 | 131.10 | 125.44 | 125.61 | 125.61 | 3,814,300 |
20 Apr 2022 | 125.09 | 129.33 | 124.72 | 128.27 | 128.27 | 3,256,700 |
19 Apr 2022 | 119.43 | 124.93 | 119.43 | 124.52 | 124.52 | 3,020,600 |
18 Apr 2022 | 119.93 | 120.73 | 118.57 | 119.28 | 119.28 | 1,541,100 |
14 Apr 2022 | 122.28 | 122.50 | 119.59 | 120.02 | 120.02 | 2,361,300 |
13 Apr 2022 | 121.33 | 122.32 | 119.91 | 121.91 | 121.91 | 1,674,100 |
12 Apr 2022 | 122.29 | 123.99 | 120.06 | 120.84 | 120.84 | 1,970,300 |
11 Apr 2022 | 122.96 | 123.40 | 119.74 | 121.50 | 121.50 | 2,501,100 |
08 Apr 2022 | 123.07 | 125.11 | 122.36 | 123.92 | 123.92 | 2,829,400 |
07 Apr 2022 | 120.30 | 124.30 | 119.67 | 123.74 | 123.74 | 2,981,200 |
06 Apr 2022 | 119.31 | 120.69 | 117.15 | 120.36 | 120.36 | 2,049,200 |
05 Apr 2022 | 120.09 | 122.32 | 119.56 | 120.22 | 120.22 | 2,225,900 |
04 Apr 2022 | 122.20 | 123.20 | 118.84 | 120.28 | 120.28 | 2,310,300 |
01 Apr 2022 | 119.50 | 123.57 | 118.75 | 123.07 | 123.07 | 4,770,500 |
31 Mar 2022 | 118.00 | 120.43 | 117.30 | 117.72 | 117.72 | 3,721,700 |
30 Mar 2022 | 116.45 | 118.42 | 116.05 | 117.09 | 117.09 | 2,099,100 |
29 Mar 2022 | 115.31 | 116.80 | 114.94 | 116.75 | 116.75 | 2,249,300 |
28 Mar 2022 | 112.49 | 114.16 | 111.50 | 114.13 | 114.13 | 1,926,700 |
25 Mar 2022 | 110.31 | 112.45 | 109.83 | 112.37 | 112.37 | 1,689,900 |
24 Mar 2022 | 108.52 | 109.50 | 107.17 | 109.46 | 109.46 | 1,833,000 |
23 Mar 2022 | 110.39 | 111.60 | 106.78 | 107.20 | 107.20 | 2,827,300 |
22 Mar 2022 | 110.25 | 113.50 | 109.27 | 112.95 | 112.95 | 3,011,300 |
21 Mar 2022 | 112.00 | 113.42 | 110.48 | 111.55 | 111.55 | 1,683,200 |
18 Mar 2022 | 113.01 | 113.23 | 111.08 | 112.77 | 112.77 | 3,975,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |