Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 85.61 | 86.80 | 84.06 | 85.50 | 85.50 | 256,800 |
Jun 30, 2022 | 85.07 | 87.12 | 84.91 | 86.28 | 86.28 | 188,900 |
Jun 29, 2022 | 86.01 | 86.86 | 84.83 | 86.03 | 86.03 | 170,200 |
Jun 28, 2022 | 88.43 | 89.34 | 85.99 | 86.16 | 86.16 | 268,000 |
Jun 27, 2022 | 86.96 | 89.46 | 86.31 | 87.98 | 87.98 | 406,000 |
Jun 24, 2022 | 85.71 | 87.69 | 85.71 | 86.27 | 86.27 | 1,648,800 |
Jun 23, 2022 | 85.67 | 86.27 | 84.61 | 85.15 | 85.15 | 303,800 |
Jun 22, 2022 | 86.36 | 88.42 | 84.85 | 85.80 | 85.80 | 429,000 |
Jun 21, 2022 | 88.88 | 89.20 | 87.34 | 87.49 | 87.49 | 571,200 |
Jun 17, 2022 | 89.36 | 89.36 | 86.37 | 87.81 | 87.81 | 512,300 |
Jun 16, 2022 | 91.99 | 91.99 | 87.45 | 88.46 | 88.46 | 376,100 |
Jun 15, 2022 | 94.82 | 95.32 | 92.53 | 93.75 | 93.75 | 327,900 |
Jun 14, 2022 | 94.91 | 95.51 | 93.29 | 94.14 | 94.14 | 148,100 |
Jun 13, 2022 | 95.00 | 96.79 | 94.51 | 95.03 | 95.03 | 234,600 |
Jun 10, 2022 | 98.19 | 98.61 | 96.43 | 96.72 | 96.72 | 179,600 |
Jun 09, 2022 | 100.31 | 102.16 | 99.15 | 99.18 | 99.18 | 156,900 |
Jun 08, 2022 | 102.50 | 102.50 | 100.30 | 100.71 | 100.71 | 324,200 |
Jun 07, 2022 | 101.73 | 103.23 | 101.39 | 102.71 | 102.71 | 363,100 |
Jun 06, 2022 | 100.99 | 104.44 | 100.39 | 102.73 | 102.73 | 639,000 |
Jun 03, 2022 | 99.74 | 100.38 | 98.75 | 100.14 | 100.14 | 146,800 |
Jun 02, 2022 | 97.73 | 100.34 | 97.44 | 100.34 | 100.34 | 508,500 |
Jun 01, 2022 | 99.40 | 99.40 | 97.10 | 97.58 | 97.58 | 182,900 |
May 31, 2022 | 99.03 | 100.35 | 97.46 | 98.82 | 98.82 | 209,300 |
May 27, 2022 | 98.24 | 99.74 | 98.24 | 99.19 | 99.19 | 209,700 |
May 26, 2022 | 95.40 | 98.85 | 95.11 | 97.60 | 97.60 | 288,100 |
May 25, 2022 | 94.68 | 96.20 | 94.01 | 94.76 | 94.76 | 316,000 |
May 24, 2022 | 96.19 | 96.97 | 92.61 | 95.56 | 95.56 | 385,200 |
May 23, 2022 | 98.75 | 99.21 | 96.12 | 96.66 | 96.66 | 383,000 |
May 20, 2022 | 99.09 | 99.09 | 95.38 | 97.81 | 97.81 | 281,100 |
May 19, 2022 | 100.01 | 100.75 | 97.08 | 98.24 | 98.24 | 350,600 |
May 18, 2022 | 100.84 | 101.29 | 99.44 | 100.70 | 100.70 | 287,800 |
May 17, 2022 | 100.10 | 101.80 | 99.86 | 100.74 | 100.74 | 270,200 |
May 16, 2022 | 99.55 | 100.76 | 98.41 | 99.10 | 99.10 | 218,700 |
May 13, 2022 | 98.16 | 100.00 | 97.80 | 99.41 | 99.41 | 281,500 |
May 12, 2022 | 96.12 | 97.60 | 94.01 | 97.05 | 97.05 | 288,000 |
May 11, 2022 | 98.44 | 99.71 | 96.17 | 96.48 | 96.48 | 276,400 |
May 10, 2022 | 99.37 | 100.24 | 97.85 | 98.60 | 98.60 | 225,100 |
May 09, 2022 | 100.63 | 102.17 | 98.58 | 98.95 | 98.95 | 314,800 |
May 06, 2022 | 102.54 | 103.41 | 100.35 | 102.02 | 102.02 | 251,800 |
May 05, 2022 | 103.83 | 103.83 | 100.71 | 102.76 | 102.76 | 246,900 |
May 04, 2022 | 100.00 | 102.89 | 99.68 | 102.89 | 102.89 | 172,300 |
May 03, 2022 | 99.16 | 100.48 | 97.95 | 99.61 | 99.61 | 168,100 |
May 02, 2022 | 99.29 | 100.02 | 97.16 | 99.42 | 99.42 | 154,200 |
Apr 29, 2022 | 101.16 | 101.75 | 99.18 | 99.37 | 99.37 | 149,500 |
Apr 28, 2022 | 99.93 | 102.10 | 98.81 | 101.30 | 101.30 | 199,900 |
Apr 27, 2022 | 98.84 | 99.60 | 97.93 | 98.95 | 98.95 | 209,600 |
Apr 26, 2022 | 100.73 | 101.28 | 98.37 | 98.81 | 98.81 | 209,000 |
Apr 25, 2022 | 101.51 | 102.26 | 99.08 | 101.47 | 101.47 | 201,200 |
Apr 22, 2022 | 103.38 | 103.38 | 101.57 | 101.78 | 101.78 | 157,000 |
Apr 21, 2022 | 104.58 | 104.99 | 102.74 | 103.16 | 103.16 | 156,600 |
Apr 20, 2022 | 103.54 | 105.43 | 102.85 | 103.94 | 103.94 | 166,900 |
Apr 19, 2022 | 100.49 | 102.94 | 100.00 | 102.51 | 102.51 | 180,500 |
Apr 18, 2022 | 100.25 | 101.80 | 99.84 | 100.13 | 100.13 | 224,600 |
Apr 14, 2022 | 101.12 | 102.24 | 100.32 | 100.67 | 100.67 | 193,800 |
Apr 13, 2022 | 100.21 | 101.45 | 100.02 | 100.71 | 100.71 | 172,100 |
Apr 12, 2022 | 100.78 | 102.10 | 99.97 | 100.41 | 100.41 | 216,300 |
Apr 11, 2022 | 100.14 | 101.89 | 99.83 | 100.03 | 100.03 | 162,300 |
Apr 08, 2022 | 100.99 | 101.77 | 100.33 | 100.47 | 100.47 | 134,200 |
Apr 07, 2022 | 101.91 | 102.19 | 100.21 | 101.58 | 101.58 | 148,800 |
Apr 06, 2022 | 101.25 | 102.64 | 101.25 | 101.66 | 101.66 | 160,500 |
Apr 05, 2022 | 104.21 | 104.68 | 101.71 | 102.31 | 102.31 | 166,600 |
Apr 04, 2022 | 104.64 | 105.41 | 103.16 | 104.62 | 104.62 | 150,900 |
Apr 01, 2022 | 107.17 | 108.07 | 102.77 | 104.78 | 104.78 | 250,700 |
Mar 31, 2022 | 106.62 | 108.67 | 106.62 | 107.32 | 107.32 | 534,100 |
Mar 30, 2022 | 108.12 | 108.99 | 106.87 | 107.05 | 107.05 | 157,000 |
Mar 29, 2022 | 107.68 | 109.14 | 107.66 | 108.04 | 108.04 | 200,400 |
Mar 28, 2022 | 107.44 | 107.44 | 105.50 | 107.22 | 107.22 | 153,900 |
Mar 25, 2022 | 107.06 | 108.58 | 106.41 | 107.97 | 107.97 | 156,200 |
Mar 24, 2022 | 107.06 | 108.26 | 106.24 | 106.67 | 106.67 | 88,100 |
Mar 23, 2022 | 107.93 | 108.97 | 106.43 | 106.84 | 106.84 | 125,800 |
Mar 22, 2022 | 109.30 | 110.50 | 108.10 | 108.64 | 108.64 | 122,500 |
Mar 21, 2022 | 109.11 | 110.74 | 108.70 | 109.39 | 109.39 | 126,200 |
Mar 18, 2022 | 107.80 | 109.41 | 105.20 | 108.52 | 108.52 | 462,100 |
Mar 17, 2022 | 107.00 | 109.20 | 107.00 | 107.89 | 107.89 | 1,242,500 |
Mar 16, 2022 | 105.65 | 107.93 | 105.34 | 106.91 | 106.91 | 578,000 |
Mar 15, 2022 | 104.25 | 105.85 | 103.59 | 105.35 | 105.35 | 188,000 |
Mar 14, 2022 | 105.20 | 105.38 | 103.05 | 103.96 | 103.96 | 153,100 |
Mar 11, 2022 | 105.81 | 106.95 | 104.38 | 104.38 | 104.38 | 120,100 |
Mar 10, 2022 | 101.12 | 105.72 | 101.03 | 105.20 | 105.20 | 181,700 |
Mar 09, 2022 | 102.75 | 103.37 | 100.77 | 102.37 | 102.37 | 189,500 |
Mar 08, 2022 | 103.36 | 103.98 | 100.93 | 101.59 | 101.59 | 274,600 |
Mar 07, 2022 | 104.55 | 104.90 | 102.89 | 103.55 | 103.55 | 130,900 |
Mar 04, 2022 | 104.57 | 105.19 | 103.23 | 104.70 | 104.70 | 170,900 |
Mar 03, 2022 | 106.14 | 106.23 | 104.17 | 105.47 | 105.47 | 144,400 |
Mar 02, 2022 | 103.13 | 106.53 | 103.13 | 105.29 | 105.29 | 295,500 |
Mar 01, 2022 | 103.97 | 104.41 | 100.40 | 102.70 | 102.70 | 308,600 |
Feb 28, 2022 | 102.73 | 104.38 | 102.09 | 104.00 | 104.00 | 234,000 |
Feb 25, 2022 | 102.80 | 104.43 | 92.52 | 103.12 | 103.12 | 182,000 |
Feb 24, 2022 | 96.97 | 102.62 | 96.17 | 102.47 | 102.47 | 352,700 |
Feb 23, 2022 | 100.01 | 102.10 | 99.06 | 99.74 | 99.74 | 280,700 |
Feb 22, 2022 | 98.55 | 100.69 | 97.00 | 99.40 | 99.40 | 470,700 |
Feb 18, 2022 | 99.10 | 100.63 | 98.95 | 99.84 | 99.84 | 251,600 |
Feb 17, 2022 | 98.26 | 99.30 | 96.86 | 98.80 | 98.80 | 252,600 |
Feb 16, 2022 | 97.15 | 98.96 | 96.95 | 98.92 | 98.92 | 208,900 |
Feb 15, 2022 | 96.11 | 97.77 | 94.72 | 97.25 | 97.25 | 274,000 |
Feb 14, 2022 | 96.23 | 96.93 | 93.53 | 94.94 | 94.94 | 321,600 |
Feb 11, 2022 | 97.53 | 98.05 | 94.33 | 95.88 | 95.88 | 407,200 |
Feb 10, 2022 | 96.25 | 99.26 | 94.99 | 97.07 | 97.07 | 310,400 |
Feb 09, 2022 | 96.79 | 97.07 | 95.87 | 97.07 | 97.07 | 199,900 |
Feb 08, 2022 | 92.64 | 96.03 | 92.06 | 95.79 | 95.79 | 271,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |