Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 98.45 | 99.35 | 95.61 | 99.05 | 99.05 | 83,367,600 |
Aug 09, 2022 | 97.95 | 98.05 | 93.67 | 95.54 | 95.54 | 89,473,700 |
Aug 08, 2022 | 100.06 | 101.80 | 97.99 | 100.07 | 100.07 | 92,606,800 |
Aug 05, 2022 | 101.05 | 103.86 | 100.98 | 102.31 | 102.31 | 93,817,800 |
Aug 04, 2022 | 97.50 | 104.59 | 97.26 | 103.91 | 103.91 | 125,855,800 |
Aug 03, 2022 | 94.83 | 98.77 | 93.62 | 98.09 | 98.09 | 131,142,000 |
Aug 02, 2022 | 95.71 | 100.92 | 95.36 | 99.29 | 99.29 | 116,734,100 |
Aug 01, 2022 | 95.59 | 98.39 | 93.96 | 96.78 | 96.78 | 96,477,500 |
Jul 29, 2022 | 90.70 | 94.81 | 90.56 | 94.47 | 94.47 | 76,575,900 |
Jul 28, 2022 | 90.42 | 92.22 | 88.59 | 91.67 | 91.67 | 79,009,200 |
Jul 27, 2022 | 86.94 | 90.62 | 86.29 | 89.82 | 89.82 | 78,301,600 |
Jul 26, 2022 | 87.00 | 87.75 | 84.71 | 85.25 | 85.25 | 69,180,400 |
Jul 25, 2022 | 86.57 | 87.60 | 85.12 | 87.54 | 87.54 | 70,083,000 |
Jul 22, 2022 | 90.20 | 90.69 | 87.04 | 88.10 | 88.10 | 76,989,700 |
Jul 21, 2022 | 89.60 | 91.58 | 88.22 | 91.09 | 91.09 | 90,449,300 |
Jul 20, 2022 | 85.39 | 89.92 | 85.08 | 89.43 | 89.43 | 88,348,600 |
Jul 19, 2022 | 82.76 | 86.41 | 82.19 | 85.88 | 85.88 | 85,047,500 |
Jul 18, 2022 | 82.21 | 84.47 | 80.94 | 81.43 | 81.43 | 90,464,300 |
Jul 15, 2022 | 79.36 | 81.20 | 77.90 | 81.11 | 81.11 | 76,050,600 |
Jul 14, 2022 | 78.23 | 79.25 | 76.00 | 78.60 | 78.60 | 83,493,600 |
Jul 13, 2022 | 74.94 | 79.11 | 74.48 | 77.52 | 77.52 | 79,355,000 |
Jul 12, 2022 | 76.98 | 77.44 | 74.43 | 76.36 | 76.36 | 77,873,200 |
Jul 11, 2022 | 77.85 | 78.29 | 75.84 | 76.95 | 76.95 | 76,150,300 |
Jul 08, 2022 | 78.31 | 80.47 | 77.40 | 79.35 | 79.35 | 83,405,900 |
Jul 07, 2022 | 77.19 | 79.99 | 76.90 | 79.30 | 79.30 | 83,640,900 |
Jul 06, 2022 | 75.17 | 76.28 | 73.55 | 75.35 | 75.35 | 85,458,900 |
Jul 05, 2022 | 71.98 | 75.21 | 71.60 | 75.20 | 75.20 | 95,589,000 |
Jul 01, 2022 | 75.19 | 75.45 | 72.69 | 73.67 | 73.67 | 87,734,200 |
Jun 30, 2022 | 77.73 | 78.91 | 75.48 | 76.47 | 76.47 | 105,368,600 |
Jun 29, 2022 | 79.55 | 79.75 | 76.51 | 77.99 | 77.99 | 104,140,900 |
Jun 28, 2022 | 85.71 | 86.73 | 80.43 | 80.78 | 80.78 | 95,618,600 |
Jun 27, 2022 | 87.36 | 88.22 | 85.25 | 86.16 | 86.16 | 74,663,500 |
Jun 24, 2022 | 83.56 | 87.53 | 83.08 | 87.08 | 87.08 | 88,553,900 |
Jun 23, 2022 | 84.32 | 84.41 | 80.23 | 82.43 | 82.43 | 100,614,600 |
Jun 22, 2022 | 84.40 | 86.38 | 83.30 | 83.75 | 83.75 | 86,634,700 |
Jun 21, 2022 | 84.17 | 85.81 | 82.60 | 83.79 | 83.79 | 87,780,600 |
Jun 17, 2022 | 82.19 | 82.94 | 79.43 | 81.57 | 81.57 | 105,212,300 |
Jun 16, 2022 | 86.63 | 86.73 | 80.64 | 82.05 | 82.05 | 102,433,300 |
Jun 15, 2022 | 87.90 | 90.86 | 86.19 | 89.30 | 89.30 | 95,774,800 |
Jun 14, 2022 | 87.41 | 88.30 | 85.82 | 86.99 | 86.99 | 84,066,600 |
Jun 13, 2022 | 91.26 | 92.03 | 86.64 | 86.99 | 86.99 | 98,148,800 |
Jun 10, 2022 | 98.82 | 99.93 | 94.25 | 94.82 | 94.82 | 102,135,400 |
Jun 09, 2022 | 101.57 | 103.94 | 98.74 | 98.80 | 98.80 | 95,299,000 |
Jun 08, 2022 | 104.57 | 105.85 | 100.41 | 101.90 | 101.90 | 97,641,900 |
Jun 07, 2022 | 104.24 | 106.24 | 102.61 | 105.28 | 105.28 | 79,022,900 |
Jun 06, 2022 | 108.27 | 109.57 | 104.23 | 105.65 | 105.65 | 96,726,900 |
Jun 03, 2022 | 105.80 | 109.39 | 104.65 | 106.30 | 106.30 | 110,844,700 |
Jun 02, 2022 | 100.78 | 109.50 | 100.78 | 108.59 | 108.59 | 120,953,800 |
Jun 01, 2022 | 102.13 | 103.57 | 99.55 | 101.22 | 101.22 | 99,351,400 |
May 31, 2022 | 102.43 | 104.55 | 100.04 | 101.86 | 101.86 | 125,102,900 |
May 27, 2022 | 100.14 | 102.40 | 99.38 | 102.26 | 102.26 | 104,348,400 |
May 26, 2022 | 91.34 | 100.33 | 90.74 | 98.75 | 98.75 | 128,792,700 |
May 25, 2022 | 90.43 | 93.89 | 89.52 | 92.65 | 92.65 | 111,771,100 |
May 24, 2022 | 92.54 | 93.42 | 89.62 | 91.16 | 91.16 | 123,341,400 |
May 23, 2022 | 91.66 | 95.19 | 90.92 | 95.07 | 95.07 | 128,773,000 |
May 20, 2022 | 98.39 | 98.64 | 88.26 | 93.50 | 93.50 | 164,126,800 |
May 19, 2022 | 96.69 | 100.69 | 95.09 | 96.67 | 96.67 | 141,506,200 |
May 18, 2022 | 100.00 | 104.22 | 95.71 | 96.28 | 96.28 | 142,603,200 |
May 17, 2022 | 97.88 | 103.20 | 97.54 | 102.47 | 102.47 | 164,227,200 |
May 16, 2022 | 93.86 | 98.17 | 93.08 | 94.24 | 94.24 | 131,065,700 |
May 13, 2022 | 88.30 | 96.57 | 88.22 | 95.12 | 95.12 | 138,068,100 |
May 12, 2022 | 86.60 | 88.55 | 83.27 | 87.06 | 87.06 | 129,214,200 |
May 11, 2022 | 87.84 | 93.46 | 86.53 | 87.92 | 87.92 | 136,137,900 |
May 10, 2022 | 89.18 | 90.77 | 85.41 | 88.73 | 88.73 | 137,235,500 |
May 09, 2022 | 92.87 | 93.74 | 85.38 | 86.36 | 86.36 | 144,523,700 |
May 06, 2022 | 94.34 | 98.18 | 92.65 | 95.34 | 95.34 | 144,286,600 |
May 05, 2022 | 97.65 | 97.84 | 92.17 | 93.87 | 93.87 | 153,129,800 |
May 04, 2022 | 98.18 | 99.69 | 91.70 | 99.42 | 99.42 | 225,394,100 |
May 03, 2022 | 89.85 | 92.21 | 89.01 | 91.13 | 91.13 | 126,381,800 |
May 02, 2022 | 85.66 | 90.37 | 85.32 | 89.84 | 89.84 | 98,304,100 |
Apr 29, 2022 | 88.05 | 91.79 | 85.38 | 85.52 | 85.52 | 82,647,700 |
Apr 28, 2022 | 86.67 | 90.58 | 84.78 | 89.64 | 89.64 | 91,495,400 |
Apr 27, 2022 | 84.25 | 87.90 | 84.02 | 84.91 | 84.91 | 83,125,100 |
Apr 26, 2022 | 89.74 | 90.12 | 85.08 | 85.16 | 85.16 | 89,127,400 |
Apr 25, 2022 | 89.86 | 91.37 | 88.61 | 90.69 | 90.69 | 93,481,000 |
Apr 22, 2022 | 90.03 | 91.46 | 87.94 | 88.14 | 88.14 | 75,017,700 |
Apr 21, 2022 | 95.16 | 96.23 | 89.24 | 89.85 | 89.85 | 76,680,600 |
Apr 20, 2022 | 97.84 | 97.91 | 93.20 | 94.02 | 94.02 | 62,489,000 |
Apr 19, 2022 | 93.39 | 97.07 | 92.84 | 96.93 | 96.93 | 77,069,500 |
Apr 18, 2022 | 92.03 | 95.16 | 91.64 | 93.89 | 93.89 | 80,605,800 |
Apr 14, 2022 | 98.37 | 98.39 | 92.92 | 93.06 | 93.06 | 73,354,400 |
Apr 13, 2022 | 95.30 | 98.33 | 94.71 | 97.74 | 97.74 | 77,728,400 |
Apr 12, 2022 | 98.78 | 99.59 | 94.60 | 95.10 | 95.10 | 89,246,400 |
Apr 11, 2022 | 98.60 | 98.67 | 95.94 | 97.37 | 97.37 | 95,527,700 |
Apr 08, 2022 | 102.51 | 102.99 | 100.42 | 101.00 | 101.00 | 92,746,700 |
Apr 07, 2022 | 103.92 | 105.24 | 100.91 | 103.72 | 103.72 | 91,895,500 |
Apr 06, 2022 | 104.45 | 105.74 | 101.71 | 103.67 | 103.67 | 105,256,600 |
Apr 05, 2022 | 109.69 | 110.48 | 106.05 | 106.82 | 106.82 | 79,532,000 |
Apr 04, 2022 | 109.97 | 110.94 | 107.03 | 110.53 | 110.53 | 90,123,900 |
Apr 01, 2022 | 110.48 | 111.42 | 106.10 | 108.19 | 108.19 | 111,867,100 |
Mar 31, 2022 | 116.31 | 116.38 | 109.02 | 109.34 | 109.34 | 147,004,800 |
Mar 30, 2022 | 123.04 | 125.67 | 118.59 | 119.22 | 119.22 | 99,476,900 |
Mar 29, 2022 | 122.28 | 123.71 | 119.59 | 123.23 | 123.23 | 94,143,000 |
Mar 28, 2022 | 117.70 | 120.41 | 116.71 | 120.24 | 120.24 | 92,966,100 |
Mar 25, 2022 | 119.92 | 121.40 | 117.25 | 119.67 | 119.67 | 95,852,400 |
Mar 24, 2022 | 114.96 | 120.55 | 113.71 | 120.53 | 120.53 | 121,961,300 |
Mar 23, 2022 | 114.29 | 117.55 | 112.21 | 113.92 | 113.92 | 90,579,200 |
Mar 22, 2022 | 115.43 | 117.95 | 113.81 | 114.78 | 114.78 | 101,672,600 |
Mar 21, 2022 | 113.73 | 117.57 | 112.54 | 115.92 | 115.92 | 101,905,900 |
Mar 18, 2022 | 111.28 | 114.93 | 110.55 | 113.46 | 113.46 | 105,834,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |