Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 87.58 | 88.22 | 87.13 | 87.53 | 87.53 | 94,563 |
17 Aug 2022 | 87.50 | 88.75 | 86.96 | 87.83 | 87.83 | 64,900 |
16 Aug 2022 | 87.68 | 89.16 | 87.01 | 88.48 | 88.48 | 142,600 |
15 Aug 2022 | 86.48 | 87.67 | 86.48 | 87.42 | 87.42 | 40,800 |
12 Aug 2022 | 86.48 | 87.94 | 86.48 | 87.40 | 87.40 | 73,600 |
11 Aug 2022 | 87.26 | 88.60 | 86.60 | 86.67 | 86.67 | 171,800 |
10 Aug 2022 | 86.64 | 88.06 | 85.65 | 87.45 | 87.45 | 135,200 |
09 Aug 2022 | 86.14 | 86.39 | 85.17 | 85.55 | 85.55 | 122,700 |
08 Aug 2022 | 86.47 | 87.46 | 85.87 | 86.49 | 86.49 | 239,200 |
05 Aug 2022 | 85.43 | 86.57 | 83.94 | 86.15 | 86.15 | 176,900 |
04 Aug 2022 | 86.19 | 86.19 | 85.19 | 86.07 | 86.07 | 188,200 |
03 Aug 2022 | 85.65 | 86.71 | 85.14 | 85.73 | 85.73 | 144,800 |
02 Aug 2022 | 85.83 | 86.37 | 84.91 | 85.81 | 85.81 | 113,400 |
01 Aug 2022 | 86.82 | 87.79 | 86.31 | 86.56 | 86.56 | 90,200 |
29 Jul 2022 | 85.83 | 87.51 | 85.70 | 86.71 | 86.71 | 317,000 |
28 Jul 2022 | 84.58 | 86.54 | 84.02 | 86.27 | 86.27 | 187,800 |
27 Jul 2022 | 83.00 | 84.15 | 82.60 | 84.00 | 84.00 | 205,900 |
26 Jul 2022 | 81.48 | 83.07 | 81.02 | 82.93 | 82.93 | 310,400 |
25 Jul 2022 | 84.52 | 84.52 | 80.64 | 81.21 | 81.21 | 161,500 |
22 Jul 2022 | 82.87 | 85.12 | 82.87 | 84.92 | 84.92 | 470,100 |
21 Jul 2022 | 79.34 | 82.59 | 77.70 | 82.18 | 82.18 | 176,900 |
20 Jul 2022 | 78.98 | 79.79 | 78.08 | 78.73 | 78.73 | 281,100 |
19 Jul 2022 | 78.41 | 79.63 | 77.31 | 79.00 | 79.00 | 307,100 |
18 Jul 2022 | 77.45 | 79.03 | 76.82 | 77.71 | 77.71 | 256,100 |
15 Jul 2022 | 75.57 | 77.43 | 74.45 | 77.26 | 77.26 | 203,500 |
14 Jul 2022 | 73.45 | 75.19 | 73.18 | 74.94 | 74.94 | 113,200 |
13 Jul 2022 | 73.67 | 74.89 | 72.68 | 74.56 | 74.56 | 120,900 |
12 Jul 2022 | 75.50 | 76.31 | 74.20 | 74.56 | 74.56 | 151,400 |
11 Jul 2022 | 76.81 | 77.21 | 75.80 | 76.05 | 76.05 | 139,000 |
08 Jul 2022 | 77.72 | 78.09 | 76.50 | 77.57 | 77.57 | 121,200 |
07 Jul 2022 | 76.77 | 77.68 | 76.42 | 77.46 | 77.46 | 243,400 |
06 Jul 2022 | 75.21 | 76.77 | 75.18 | 76.11 | 76.11 | 184,600 |
05 Jul 2022 | 75.24 | 75.83 | 74.49 | 75.64 | 75.64 | 110,300 |
01 Jul 2022 | 74.33 | 76.91 | 74.26 | 76.46 | 76.46 | 98,000 |
30 Jun 2022 | 73.33 | 75.52 | 72.33 | 74.64 | 74.64 | 194,200 |
29 Jun 2022 | 73.82 | 74.80 | 73.37 | 74.20 | 74.20 | 180,400 |
28 Jun 2022 | 75.95 | 76.60 | 73.72 | 74.11 | 74.11 | 100,900 |
27 Jun 2022 | 74.49 | 75.35 | 74.03 | 75.15 | 75.15 | 105,500 |
24 Jun 2022 | 73.84 | 75.99 | 73.60 | 75.08 | 75.08 | 189,500 |
23 Jun 2022 | 72.21 | 73.91 | 72.04 | 73.25 | 73.25 | 135,200 |
22 Jun 2022 | 70.07 | 72.56 | 69.50 | 71.76 | 71.76 | 145,000 |
21 Jun 2022 | 71.29 | 72.45 | 69.45 | 71.15 | 71.15 | 288,700 |
17 Jun 2022 | 69.08 | 70.64 | 68.52 | 70.32 | 70.32 | 256,900 |
16 Jun 2022 | 69.57 | 70.27 | 68.13 | 68.48 | 68.48 | 270,800 |
15 Jun 2022 | 69.36 | 71.95 | 69.36 | 71.36 | 71.36 | 164,600 |
14 Jun 2022 | 69.83 | 69.97 | 68.78 | 69.27 | 69.27 | 144,500 |
13 Jun 2022 | 70.07 | 70.36 | 68.71 | 69.39 | 69.39 | 228,200 |
10 Jun 2022 | 71.61 | 72.37 | 69.66 | 71.64 | 71.64 | 178,400 |
09 Jun 2022 | 73.97 | 74.25 | 72.60 | 72.68 | 72.68 | 149,100 |
08 Jun 2022 | 75.31 | 76.09 | 74.46 | 74.76 | 74.76 | 213,000 |
07 Jun 2022 | 73.94 | 76.25 | 73.88 | 75.74 | 75.74 | 152,700 |
06 Jun 2022 | 74.83 | 75.19 | 74.00 | 74.65 | 74.65 | 272,800 |
03 Jun 2022 | 74.71 | 75.20 | 73.95 | 74.09 | 74.09 | 335,300 |
02 Jun 2022 | 73.86 | 76.10 | 73.46 | 75.24 | 75.24 | 216,800 |
01 Jun 2022 | 72.80 | 74.46 | 72.18 | 73.34 | 73.34 | 134,300 |
31 May 2022 | 73.15 | 73.60 | 72.18 | 72.77 | 72.77 | 247,200 |
27 May 2022 | 72.22 | 74.87 | 71.71 | 73.80 | 73.80 | 104,700 |
26 May 2022 | 71.07 | 72.82 | 69.66 | 72.18 | 72.18 | 120,500 |
25 May 2022 | 70.37 | 71.77 | 69.53 | 71.22 | 71.22 | 159,400 |
24 May 2022 | 72.28 | 72.28 | 70.77 | 71.63 | 71.63 | 111,900 |
23 May 2022 | 70.86 | 72.80 | 70.85 | 72.50 | 72.50 | 262,700 |
20 May 2022 | 70.13 | 70.70 | 68.86 | 70.56 | 70.56 | 266,200 |
19 May 2022 | 68.50 | 70.48 | 67.77 | 69.29 | 69.29 | 159,500 |
18 May 2022 | 70.83 | 71.99 | 69.04 | 69.16 | 69.16 | 219,700 |
17 May 2022 | 72.77 | 72.90 | 70.85 | 71.50 | 71.50 | 165,200 |
16 May 2022 | 70.80 | 71.82 | 70.55 | 71.18 | 71.18 | 132,200 |
13 May 2022 | 69.77 | 72.50 | 69.54 | 71.13 | 71.13 | 119,200 |
12 May 2022 | 67.55 | 69.99 | 67.07 | 69.04 | 69.04 | 554,900 |
11 May 2022 | 72.17 | 73.54 | 69.30 | 69.57 | 69.57 | 330,500 |
10 May 2022 | 74.21 | 74.21 | 71.72 | 72.43 | 72.43 | 155,700 |
09 May 2022 | 75.12 | 77.25 | 72.63 | 73.16 | 73.16 | 430,400 |
06 May 2022 | 75.20 | 76.32 | 74.18 | 76.08 | 76.08 | 350,900 |
05 May 2022 | 79.88 | 80.94 | 75.14 | 75.74 | 75.74 | 273,600 |
04 May 2022 | 78.59 | 81.32 | 77.54 | 81.11 | 81.11 | 320,100 |
03 May 2022 | 78.12 | 78.58 | 77.76 | 78.24 | 78.24 | 317,500 |
02 May 2022 | 78.15 | 78.97 | 76.41 | 77.91 | 77.91 | 115,800 |
29 Apr 2022 | 80.02 | 81.99 | 78.04 | 78.37 | 78.37 | 212,100 |
28 Apr 2022 | 80.19 | 81.45 | 79.25 | 80.80 | 80.80 | 145,700 |
27 Apr 2022 | 78.26 | 79.37 | 78.11 | 79.01 | 79.01 | 223,100 |
26 Apr 2022 | 80.49 | 81.17 | 77.38 | 78.00 | 78.00 | 347,800 |
25 Apr 2022 | 79.13 | 80.88 | 78.31 | 80.62 | 80.62 | 308,200 |
22 Apr 2022 | 80.73 | 81.68 | 79.32 | 80.01 | 80.01 | 628,200 |
21 Apr 2022 | 84.30 | 85.64 | 79.50 | 81.75 | 81.75 | 596,500 |
20 Apr 2022 | 84.84 | 85.34 | 83.78 | 84.00 | 84.00 | 566,900 |
19 Apr 2022 | 83.39 | 85.22 | 83.10 | 84.75 | 84.75 | 407,400 |
18 Apr 2022 | 86.00 | 86.69 | 83.29 | 83.37 | 83.37 | 243,600 |
14 Apr 2022 | 87.01 | 87.76 | 86.50 | 86.54 | 86.54 | 182,000 |
13 Apr 2022 | 85.00 | 86.78 | 84.74 | 86.30 | 86.30 | 254,500 |
12 Apr 2022 | 85.17 | 86.62 | 85.17 | 85.32 | 85.32 | 303,100 |
11 Apr 2022 | 86.99 | 87.08 | 84.70 | 84.76 | 84.76 | 85,400 |
08 Apr 2022 | 86.44 | 88.39 | 85.03 | 86.99 | 86.99 | 91,300 |
07 Apr 2022 | 86.00 | 87.01 | 85.55 | 86.57 | 86.57 | 185,900 |
06 Apr 2022 | 86.36 | 86.83 | 85.27 | 86.43 | 86.43 | 164,400 |
05 Apr 2022 | 87.78 | 88.11 | 86.51 | 86.90 | 86.90 | 82,600 |
04 Apr 2022 | 87.99 | 89.15 | 87.97 | 88.08 | 88.08 | 112,700 |
01 Apr 2022 | 86.25 | 88.80 | 85.99 | 88.53 | 88.53 | 220,200 |
31 Mar 2022 | 86.32 | 88.12 | 85.48 | 85.49 | 85.49 | 67,300 |
30 Mar 2022 | 87.24 | 87.75 | 86.46 | 86.76 | 86.76 | 75,800 |
29 Mar 2022 | 85.25 | 87.63 | 84.67 | 87.47 | 87.47 | 164,700 |
28 Mar 2022 | 84.97 | 84.97 | 82.92 | 84.21 | 84.21 | 268,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |