Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 96.19 | 96.19 | 95.28 | 95.28 | 95.28 | 225,663 |
Aug 10, 2022 | 96.20 | 96.82 | 95.71 | 96.07 | 96.07 | 931,900 |
Aug 09, 2022 | 94.19 | 94.29 | 93.52 | 93.76 | 93.76 | 643,700 |
Aug 08, 2022 | 95.02 | 95.61 | 94.12 | 94.33 | 94.33 | 629,900 |
Aug 05, 2022 | 93.65 | 94.57 | 93.42 | 94.56 | 94.56 | 815,200 |
Aug 04, 2022 | 95.14 | 95.34 | 94.38 | 95.29 | 95.29 | 876,800 |
Aug 03, 2022 | 92.26 | 93.64 | 92.26 | 93.49 | 93.49 | 777,200 |
Aug 02, 2022 | 91.55 | 92.12 | 91.12 | 91.19 | 91.19 | 1,076,300 |
Aug 01, 2022 | 93.78 | 94.65 | 93.38 | 93.79 | 93.79 | 1,834,700 |
Jul 29, 2022 | 92.54 | 93.35 | 92.20 | 93.21 | 93.21 | 763,300 |
Jul 28, 2022 | 90.73 | 91.97 | 89.81 | 91.77 | 91.77 | 1,051,800 |
Jul 27, 2022 | 89.60 | 91.54 | 89.40 | 91.31 | 91.31 | 1,545,200 |
Jul 26, 2022 | 90.88 | 90.96 | 89.87 | 90.29 | 90.29 | 924,000 |
Jul 25, 2022 | 93.00 | 93.12 | 91.23 | 91.97 | 91.97 | 1,303,800 |
Jul 22, 2022 | 94.78 | 95.80 | 93.27 | 93.75 | 93.75 | 1,907,300 |
Jul 21, 2022 | 87.84 | 90.35 | 87.32 | 90.29 | 90.29 | 2,309,800 |
Jul 20, 2022 | 91.77 | 92.73 | 91.49 | 92.33 | 92.33 | 1,609,100 |
Jul 19, 2022 | 90.56 | 92.42 | 90.19 | 92.34 | 92.34 | 1,548,200 |
Jul 18, 2022 | 88.76 | 89.49 | 87.86 | 88.09 | 88.09 | 1,003,100 |
Jul 15, 2022 | 87.00 | 88.02 | 86.64 | 88.00 | 88.00 | 1,065,800 |
Jul 14, 2022 | 84.64 | 85.79 | 83.50 | 85.42 | 85.42 | 1,142,100 |
Jul 13, 2022 | 84.57 | 86.53 | 84.48 | 85.95 | 85.95 | 1,170,200 |
Jul 12, 2022 | 87.85 | 88.05 | 86.11 | 86.35 | 86.35 | 1,164,700 |
Jul 11, 2022 | 89.17 | 89.34 | 88.20 | 88.32 | 88.32 | 1,008,600 |
Jul 08, 2022 | 90.08 | 91.25 | 89.67 | 90.59 | 90.59 | 860,400 |
Jul 07, 2022 | 89.88 | 90.73 | 89.87 | 90.71 | 90.71 | 805,600 |
Jul 06, 2022 | 90.04 | 90.39 | 88.99 | 89.86 | 89.86 | 1,459,800 |
Jul 05, 2022 | 87.57 | 89.19 | 87.32 | 89.16 | 89.16 | 1,580,400 |
Jul 01, 2022 | 89.77 | 90.71 | 89.31 | 90.70 | 90.70 | 1,630,000 |
Jun 30, 2022 | 89.91 | 91.25 | 88.96 | 90.72 | 90.72 | 1,805,100 |
Jun 29, 2022 | 94.33 | 95.20 | 93.77 | 93.93 | 93.93 | 1,221,400 |
Jun 28, 2022 | 96.56 | 97.05 | 95.46 | 95.47 | 95.47 | 1,405,100 |
Jun 27, 2022 | 97.75 | 98.31 | 96.87 | 97.30 | 97.30 | 835,700 |
Jun 24, 2022 | 95.79 | 98.46 | 95.72 | 98.41 | 98.41 | 1,276,900 |
Jun 23, 2022 | 93.34 | 94.39 | 92.79 | 94.24 | 94.24 | 919,000 |
Jun 22, 2022 | 93.08 | 95.25 | 92.99 | 94.00 | 94.00 | 915,100 |
Jun 21, 2022 | 94.33 | 94.90 | 93.99 | 94.09 | 94.09 | 1,023,200 |
Jun 17, 2022 | 92.67 | 93.80 | 91.99 | 93.00 | 93.00 | 1,435,500 |
Jun 16, 2022 | 92.36 | 93.06 | 91.83 | 92.76 | 92.76 | 1,466,000 |
Jun 15, 2022 | 92.77 | 94.21 | 91.42 | 93.30 | 93.30 | 1,294,400 |
Jun 14, 2022 | 91.72 | 91.88 | 89.91 | 90.37 | 90.37 | 1,629,900 |
Jun 13, 2022 | 90.65 | 91.77 | 90.12 | 90.82 | 90.82 | 1,837,900 |
Jun 10, 2022 | 95.59 | 95.61 | 93.66 | 94.17 | 94.17 | 1,284,300 |
Jun 09, 2022 | 98.81 | 99.45 | 96.78 | 96.79 | 96.79 | 940,000 |
Jun 08, 2022 | 100.57 | 101.04 | 99.63 | 99.86 | 99.86 | 815,000 |
Jun 07, 2022 | 100.48 | 102.06 | 100.30 | 101.99 | 101.99 | 955,900 |
Jun 06, 2022 | 102.17 | 102.40 | 100.63 | 100.86 | 100.86 | 740,600 |
Jun 03, 2022 | 100.59 | 101.07 | 100.02 | 100.43 | 100.43 | 678,900 |
Jun 02, 2022 | 99.52 | 102.13 | 99.33 | 102.12 | 102.12 | 967,700 |
Jun 01, 2022 | 100.94 | 101.34 | 99.11 | 99.33 | 99.33 | 1,786,100 |
May 31, 2022 | 99.74 | 100.31 | 98.74 | 99.84 | 99.84 | 1,459,200 |
May 27, 2022 | 100.01 | 101.15 | 100.00 | 101.15 | 101.15 | 1,034,400 |
May 26, 2022 | 97.04 | 98.80 | 96.95 | 98.47 | 98.47 | 760,900 |
May 25, 2022 | 96.61 | 98.06 | 96.24 | 97.32 | 97.32 | 1,331,400 |
May 24, 2022 | 99.71 | 99.95 | 97.91 | 98.70 | 98.70 | 2,749,800 |
May 23, 2022 | 98.64 | 99.84 | 98.23 | 99.83 | 99.83 | 1,688,500 |
May 20, 2022 | 97.34 | 97.58 | 95.82 | 97.43 | 97.43 | 2,173,600 |
May 19, 2022 | 93.20 | 96.40 | 93.01 | 95.35 | 95.35 | 2,220,400 |
May 18, 2022 | 97.36 | 97.49 | 92.94 | 93.24 | 93.24 | 2,296,700 |
May 17, 2022 | 100.01 | 100.06 | 97.78 | 99.06 | 99.06 | 1,174,400 |
May 16, 2022 | 98.15 | 98.31 | 96.89 | 97.54 | 97.54 | 754,300 |
May 13, 2022 | 97.42 | 99.03 | 97.05 | 98.71 | 98.71 | 1,214,000 |
May 12, 2022 | 95.27 | 97.83 | 95.00 | 96.97 | 96.97 | 1,578,500 |
May 11, 2022 | 96.50 | 98.41 | 95.30 | 95.59 | 95.59 | 1,568,900 |
May 10, 2022 | 98.23 | 98.44 | 96.16 | 96.83 | 96.83 | 1,520,600 |
May 09, 2022 | 95.05 | 97.38 | 94.79 | 95.98 | 95.98 | 2,595,300 |
May 06, 2022 | 97.22 | 97.66 | 95.53 | 96.14 | 96.14 | 1,988,400 |
May 05, 2022 | 101.25 | 101.44 | 98.88 | 99.82 | 99.82 | 2,176,800 |
May 04, 2022 | 99.79 | 102.59 | 98.58 | 102.56 | 102.56 | 2,117,600 |
May 03, 2022 | 101.07 | 101.47 | 99.59 | 100.00 | 100.00 | 1,990,000 |
May 02, 2022 | 101.24 | 102.42 | 100.74 | 102.41 | 102.41 | 1,658,100 |
Apr 29, 2022 | 103.50 | 104.05 | 100.67 | 100.80 | 100.80 | 1,137,200 |
Apr 28, 2022 | 101.00 | 103.20 | 100.36 | 102.71 | 102.71 | 1,185,100 |
Apr 27, 2022 | 100.13 | 101.07 | 98.90 | 99.53 | 99.53 | 1,589,600 |
Apr 26, 2022 | 103.26 | 103.36 | 99.77 | 99.79 | 99.79 | 1,362,500 |
Apr 25, 2022 | 102.95 | 103.78 | 102.32 | 103.73 | 103.73 | 1,541,400 |
Apr 22, 2022 | 105.05 | 105.69 | 103.79 | 103.85 | 103.85 | 2,378,700 |
Apr 21, 2022 | 108.30 | 108.77 | 106.23 | 106.34 | 106.34 | 1,723,500 |
Apr 20, 2022 | 106.55 | 107.50 | 105.95 | 106.88 | 106.88 | 1,350,300 |
Apr 19, 2022 | 104.29 | 105.33 | 104.16 | 105.24 | 105.24 | 1,106,300 |
Apr 18, 2022 | 103.92 | 104.79 | 103.20 | 104.22 | 104.22 | 1,020,800 |
Apr 14, 2022 | 105.65 | 105.73 | 103.89 | 103.89 | 103.89 | 914,600 |
Apr 13, 2022 | 104.29 | 106.01 | 104.06 | 105.92 | 105.92 | 1,154,900 |
Apr 12, 2022 | 106.67 | 107.54 | 104.84 | 105.42 | 105.42 | 1,398,600 |
Apr 11, 2022 | 108.20 | 108.53 | 107.41 | 107.56 | 107.56 | 1,088,400 |
Apr 08, 2022 | 107.95 | 109.45 | 107.82 | 108.47 | 108.47 | 800,000 |
Apr 07, 2022 | 108.96 | 109.80 | 108.37 | 109.18 | 109.18 | 1,048,700 |
Apr 06, 2022 | 109.98 | 110.39 | 109.05 | 109.71 | 109.71 | 766,200 |
Apr 05, 2022 | 111.12 | 111.77 | 110.25 | 110.81 | 110.81 | 1,559,300 |
Apr 04, 2022 | 110.14 | 112.59 | 110.13 | 112.48 | 112.48 | 1,238,900 |
Apr 01, 2022 | 110.81 | 111.08 | 109.42 | 110.63 | 110.63 | 749,800 |
Mar 31, 2022 | 113.10 | 113.32 | 110.89 | 110.96 | 110.96 | 1,323,100 |
Mar 30, 2022 | 113.48 | 114.20 | 112.76 | 113.15 | 113.15 | 982,400 |
Mar 29, 2022 | 115.29 | 116.00 | 113.74 | 114.74 | 114.74 | 920,500 |
Mar 28, 2022 | 110.87 | 111.94 | 110.36 | 111.81 | 111.81 | 905,600 |
Mar 25, 2022 | 112.03 | 112.03 | 110.35 | 111.34 | 111.34 | 570,700 |
Mar 24, 2022 | 110.01 | 111.30 | 109.53 | 111.22 | 111.22 | 712,600 |
Mar 23, 2022 | 110.49 | 110.95 | 109.69 | 109.79 | 109.79 | 1,007,300 |
Mar 22, 2022 | 111.80 | 113.30 | 111.59 | 112.73 | 112.73 | 911,200 |
Mar 21, 2022 | 112.76 | 113.72 | 111.36 | 111.87 | 111.87 | 1,329,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |