Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 106.00 | 107.36 | 105.14 | 107.24 | 107.24 | 803,400 |
Aug 11, 2022 | 103.44 | 106.62 | 103.19 | 105.11 | 105.11 | 1,635,900 |
Aug 10, 2022 | 101.85 | 103.00 | 100.63 | 101.97 | 101.97 | 1,364,200 |
Aug 09, 2022 | 100.80 | 100.89 | 97.26 | 98.10 | 98.10 | 1,117,900 |
Aug 08, 2022 | 98.81 | 103.44 | 98.38 | 101.66 | 101.66 | 1,509,600 |
Aug 05, 2022 | 95.95 | 99.06 | 95.32 | 97.55 | 97.55 | 1,160,600 |
Aug 04, 2022 | 97.33 | 98.61 | 96.48 | 96.83 | 96.83 | 930,200 |
Aug 03, 2022 | 93.96 | 98.19 | 93.66 | 97.58 | 97.58 | 1,585,000 |
Aug 02, 2022 | 95.62 | 95.62 | 93.50 | 93.53 | 93.53 | 1,020,900 |
Aug 01, 2022 | 92.76 | 96.59 | 92.15 | 96.11 | 96.11 | 1,219,000 |
Jul 29, 2022 | 93.32 | 94.05 | 92.04 | 93.59 | 93.59 | 963,600 |
Jul 28, 2022 | 91.07 | 93.58 | 89.79 | 93.35 | 93.35 | 1,163,800 |
Jul 27, 2022 | 90.82 | 91.85 | 88.36 | 91.35 | 91.35 | 830,600 |
Jul 26, 2022 | 89.84 | 90.79 | 88.45 | 89.84 | 89.84 | 1,412,800 |
Jul 25, 2022 | 95.12 | 95.26 | 92.28 | 93.47 | 93.47 | 1,330,600 |
Jul 22, 2022 | 96.15 | 97.63 | 93.80 | 95.01 | 95.01 | 1,317,400 |
Jul 21, 2022 | 94.37 | 95.21 | 92.31 | 95.15 | 95.15 | 998,900 |
Jul 20, 2022 | 92.00 | 95.13 | 91.38 | 94.98 | 94.98 | 1,484,800 |
Jul 19, 2022 | 90.78 | 92.69 | 89.54 | 91.89 | 91.89 | 1,280,700 |
Jul 18, 2022 | 88.89 | 90.74 | 88.89 | 89.17 | 89.17 | 1,394,600 |
Jul 15, 2022 | 87.82 | 88.60 | 86.50 | 88.25 | 88.25 | 1,560,600 |
Jul 14, 2022 | 85.97 | 87.17 | 85.57 | 86.75 | 86.75 | 1,513,100 |
Jul 13, 2022 | 83.32 | 87.50 | 83.07 | 87.28 | 87.28 | 1,721,500 |
Jul 12, 2022 | 84.36 | 87.50 | 84.00 | 84.70 | 84.70 | 2,403,400 |
Jul 11, 2022 | 85.54 | 86.76 | 83.61 | 83.77 | 83.77 | 2,068,100 |
Jul 08, 2022 | 83.54 | 84.88 | 82.91 | 83.95 | 83.95 | 971,700 |
Jul 07, 2022 | 80.02 | 84.10 | 79.60 | 83.64 | 83.64 | 1,630,100 |
Jul 06, 2022 | 80.88 | 81.14 | 77.59 | 78.95 | 78.95 | 1,229,900 |
Jul 05, 2022 | 75.64 | 81.07 | 74.53 | 81.01 | 81.01 | 1,310,500 |
Jul 01, 2022 | 75.58 | 77.48 | 74.32 | 76.85 | 76.85 | 2,186,800 |
Jun 30, 2022 | 74.74 | 76.99 | 73.67 | 75.37 | 75.37 | 1,979,700 |
Jun 29, 2022 | 76.67 | 77.83 | 75.00 | 76.48 | 76.48 | 2,003,700 |
Jun 28, 2022 | 80.68 | 81.42 | 76.12 | 77.34 | 77.34 | 1,840,600 |
Jun 27, 2022 | 83.57 | 84.52 | 80.13 | 80.60 | 80.60 | 2,339,200 |
Jun 24, 2022 | 79.10 | 85.85 | 78.66 | 84.39 | 84.39 | 3,622,700 |
Jun 23, 2022 | 75.77 | 78.01 | 75.32 | 77.85 | 77.85 | 1,116,400 |
Jun 22, 2022 | 74.80 | 76.33 | 74.44 | 75.56 | 75.56 | 1,236,900 |
Jun 21, 2022 | 75.27 | 75.90 | 74.15 | 75.30 | 75.30 | 1,652,200 |
Jun 17, 2022 | 72.27 | 74.08 | 71.31 | 73.83 | 73.83 | 2,424,000 |
Jun 16, 2022 | 72.57 | 73.11 | 70.21 | 71.66 | 71.66 | 1,923,000 |
Jun 15, 2022 | 74.66 | 76.05 | 72.72 | 74.71 | 74.71 | 2,022,800 |
Jun 14, 2022 | 73.96 | 75.16 | 73.37 | 74.04 | 74.04 | 1,800,700 |
Jun 13, 2022 | 74.59 | 76.32 | 72.94 | 73.57 | 73.57 | 1,524,400 |
Jun 10, 2022 | 78.67 | 79.88 | 76.70 | 77.50 | 77.50 | 1,855,900 |
Jun 09, 2022 | 80.05 | 80.91 | 78.75 | 80.20 | 80.20 | 1,694,700 |
Jun 08, 2022 | 80.93 | 81.40 | 78.75 | 80.47 | 80.47 | 1,654,500 |
Jun 07, 2022 | 79.95 | 81.92 | 78.54 | 81.36 | 81.36 | 1,579,600 |
Jun 06, 2022 | 81.36 | 82.09 | 78.79 | 81.71 | 81.71 | 1,256,500 |
Jun 03, 2022 | 82.29 | 83.11 | 80.71 | 80.78 | 80.78 | 1,607,100 |
Jun 02, 2022 | 80.26 | 82.78 | 78.96 | 82.69 | 82.69 | 2,419,200 |
Jun 01, 2022 | 81.20 | 81.73 | 78.36 | 79.67 | 79.67 | 2,399,800 |
May 31, 2022 | 84.19 | 84.74 | 79.59 | 81.23 | 81.23 | 3,149,600 |
May 27, 2022 | 84.50 | 86.82 | 81.78 | 84.70 | 84.70 | 3,863,100 |
May 26, 2022 | 78.76 | 84.84 | 78.74 | 84.58 | 84.58 | 5,313,100 |
May 25, 2022 | 64.01 | 81.30 | 63.45 | 78.14 | 78.14 | 38,517,300 |
May 24, 2022 | 73.43 | 73.47 | 69.65 | 71.24 | 71.24 | 6,184,400 |
May 23, 2022 | 77.17 | 78.50 | 73.66 | 75.27 | 75.27 | 4,127,700 |
May 20, 2022 | 79.86 | 80.75 | 74.12 | 77.52 | 77.52 | 3,165,700 |
May 19, 2022 | 77.00 | 81.21 | 77.00 | 79.26 | 79.26 | 3,212,400 |
May 18, 2022 | 82.70 | 83.94 | 77.30 | 79.32 | 79.32 | 7,543,500 |
May 17, 2022 | 92.43 | 93.36 | 87.31 | 92.47 | 92.47 | 2,327,100 |
May 16, 2022 | 89.22 | 91.06 | 86.55 | 90.40 | 90.40 | 1,217,500 |
May 13, 2022 | 90.77 | 93.91 | 90.00 | 90.35 | 90.35 | 1,361,100 |
May 12, 2022 | 86.49 | 93.68 | 85.85 | 89.45 | 89.45 | 2,620,100 |
May 11, 2022 | 89.77 | 91.08 | 86.74 | 86.83 | 86.83 | 1,712,800 |
May 10, 2022 | 90.05 | 93.00 | 87.60 | 89.82 | 89.82 | 1,783,900 |
May 09, 2022 | 91.15 | 93.80 | 89.10 | 89.74 | 89.74 | 2,181,500 |
May 06, 2022 | 94.50 | 95.92 | 90.65 | 92.46 | 92.46 | 2,042,700 |
May 05, 2022 | 100.77 | 101.27 | 96.22 | 97.41 | 97.41 | 1,019,700 |
May 04, 2022 | 99.90 | 102.95 | 96.92 | 102.71 | 102.71 | 1,044,400 |
May 03, 2022 | 100.98 | 102.21 | 98.48 | 101.23 | 101.23 | 937,400 |
May 02, 2022 | 96.54 | 100.00 | 95.05 | 99.73 | 99.73 | 1,407,600 |
Apr 29, 2022 | 99.80 | 100.97 | 96.24 | 96.42 | 96.42 | 895,200 |
Apr 28, 2022 | 97.33 | 101.75 | 97.10 | 101.44 | 101.44 | 1,356,200 |
Apr 27, 2022 | 97.23 | 98.42 | 95.29 | 95.97 | 95.97 | 981,700 |
Apr 26, 2022 | 101.70 | 102.07 | 97.09 | 97.15 | 97.15 | 966,000 |
Apr 25, 2022 | 98.65 | 103.02 | 97.89 | 102.86 | 102.86 | 1,312,900 |
Apr 22, 2022 | 102.66 | 102.77 | 98.96 | 99.69 | 99.69 | 1,549,300 |
Apr 21, 2022 | 108.86 | 109.54 | 102.18 | 103.62 | 103.62 | 1,099,100 |
Apr 20, 2022 | 109.25 | 109.67 | 107.36 | 107.51 | 107.51 | 1,195,600 |
Apr 19, 2022 | 101.69 | 108.96 | 101.45 | 108.10 | 108.10 | 1,474,300 |
Apr 18, 2022 | 104.25 | 105.20 | 100.24 | 101.16 | 101.16 | 1,160,200 |
Apr 14, 2022 | 107.12 | 108.71 | 104.52 | 105.16 | 105.16 | 1,350,800 |
Apr 13, 2022 | 105.71 | 108.72 | 105.05 | 107.16 | 107.16 | 1,047,000 |
Apr 12, 2022 | 106.23 | 109.21 | 105.52 | 105.67 | 105.67 | 1,232,800 |
Apr 11, 2022 | 104.24 | 108.46 | 104.24 | 105.58 | 105.58 | 1,748,700 |
Apr 08, 2022 | 99.88 | 104.91 | 99.88 | 104.05 | 104.05 | 2,107,900 |
Apr 07, 2022 | 96.50 | 101.23 | 95.47 | 100.28 | 100.28 | 2,190,600 |
Apr 06, 2022 | 100.35 | 100.35 | 95.70 | 96.58 | 96.58 | 2,716,300 |
Apr 05, 2022 | 102.64 | 103.18 | 98.71 | 99.47 | 99.47 | 1,138,100 |
Apr 04, 2022 | 101.24 | 102.93 | 100.19 | 102.63 | 102.63 | 1,289,400 |
Apr 01, 2022 | 100.33 | 101.67 | 99.39 | 101.32 | 101.32 | 1,369,500 |
Mar 31, 2022 | 104.12 | 104.12 | 100.02 | 100.02 | 100.02 | 1,696,700 |
Mar 30, 2022 | 110.09 | 110.09 | 104.65 | 104.72 | 104.72 | 1,653,200 |
Mar 29, 2022 | 109.23 | 111.95 | 107.44 | 111.40 | 111.40 | 1,422,700 |
Mar 28, 2022 | 108.75 | 109.55 | 105.50 | 107.82 | 107.82 | 1,336,900 |
Mar 25, 2022 | 106.88 | 108.48 | 105.70 | 108.33 | 108.33 | 1,601,200 |
Mar 24, 2022 | 107.38 | 107.42 | 105.11 | 106.89 | 106.89 | 996,000 |
Mar 23, 2022 | 107.94 | 109.16 | 106.13 | 107.55 | 107.55 | 1,247,800 |
Mar 22, 2022 | 109.75 | 112.12 | 107.11 | 109.11 | 109.11 | 1,653,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |