Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 109.47 | 110.46 | 109.21 | 109.48 | 109.48 | 3,195,200 |
Aug 18, 2022 | 108.34 | 110.84 | 108.16 | 110.55 | 110.55 | 3,654,800 |
Aug 17, 2022 | 109.68 | 110.19 | 108.38 | 108.72 | 108.72 | 2,967,900 |
Aug 16, 2022 | 109.57 | 110.94 | 108.88 | 110.72 | 110.72 | 2,917,000 |
Aug 15, 2022 | 108.61 | 110.89 | 108.61 | 110.16 | 110.16 | 2,293,800 |
Aug 12, 2022 | 108.28 | 109.41 | 108.23 | 109.37 | 109.37 | 2,959,900 |
Aug 11, 2022 | 108.07 | 108.79 | 107.41 | 107.96 | 107.96 | 3,091,000 |
Aug 10, 2022 | 107.50 | 107.87 | 106.24 | 106.54 | 106.54 | 2,597,200 |
Aug 09, 2022 | 104.50 | 106.04 | 104.19 | 105.90 | 105.90 | 2,696,000 |
Aug 08, 2022 | 106.95 | 107.14 | 104.62 | 104.99 | 104.99 | 2,674,900 |
Aug 05, 2022 | 104.55 | 106.95 | 104.49 | 106.08 | 106.08 | 2,943,700 |
Aug 04, 2022 | 108.26 | 108.26 | 105.68 | 106.66 | 106.66 | 4,693,300 |
Aug 03, 2022 | 106.80 | 108.57 | 106.54 | 108.17 | 108.17 | 2,805,500 |
Aug 02, 2022 | 105.40 | 106.46 | 104.55 | 106.23 | 106.23 | 3,213,500 |
Aug 01, 2022 | 105.00 | 106.92 | 103.86 | 106.13 | 106.13 | 2,920,000 |
Jul 29, 2022 | 105.52 | 106.47 | 104.83 | 105.68 | 105.68 | 2,883,700 |
Jul 28, 2022 | 104.62 | 105.91 | 103.40 | 105.68 | 105.68 | 3,091,500 |
Jul 27, 2022 | 102.57 | 105.35 | 102.52 | 104.46 | 104.46 | 5,105,900 |
Jul 26, 2022 | 99.93 | 103.94 | 97.93 | 102.22 | 102.22 | 7,040,200 |
Jul 25, 2022 | 100.14 | 100.34 | 97.52 | 98.05 | 98.05 | 3,482,100 |
Jul 22, 2022 | 99.79 | 100.82 | 98.93 | 99.87 | 99.87 | 3,056,500 |
Jul 21, 2022 | 98.06 | 99.25 | 97.68 | 99.18 | 99.18 | 2,444,200 |
Jul 20, 2022 | 97.56 | 98.03 | 96.58 | 97.85 | 97.85 | 2,863,600 |
Jul 19, 2022 | 95.40 | 97.81 | 94.99 | 97.56 | 97.56 | 3,564,700 |
Jul 18, 2022 | 94.87 | 95.40 | 93.48 | 93.97 | 93.97 | 2,475,500 |
Jul 15, 2022 | 93.37 | 94.81 | 93.19 | 94.16 | 94.16 | 3,658,700 |
Jul 14, 2022 | 90.07 | 91.92 | 89.26 | 91.66 | 91.66 | 2,864,300 |
Jul 13, 2022 | 90.37 | 92.47 | 90.21 | 91.87 | 91.87 | 3,139,200 |
Jul 12, 2022 | 92.45 | 94.11 | 92.21 | 92.59 | 92.59 | 3,423,300 |
Jul 11, 2022 | 92.31 | 92.87 | 91.91 | 92.59 | 92.59 | 3,298,300 |
Jul 08, 2022 | 93.35 | 93.79 | 92.10 | 93.06 | 93.06 | 3,382,200 |
Jul 07, 2022 | 94.02 | 94.42 | 92.23 | 93.35 | 93.35 | 3,192,200 |
Jul 06, 2022 | 93.85 | 94.90 | 93.17 | 93.86 | 93.86 | 3,973,700 |
Jul 05, 2022 | 91.45 | 94.56 | 90.40 | 94.11 | 94.11 | 3,718,400 |
Jul 01, 2022 | 88.77 | 92.90 | 88.77 | 92.58 | 92.58 | 3,711,300 |
Jun 30, 2022 | 89.29 | 90.02 | 87.80 | 88.97 | 88.97 | 3,400,000 |
Jun 29, 2022 | 90.62 | 91.04 | 89.18 | 90.90 | 90.90 | 1,997,300 |
Jun 28, 2022 | 93.26 | 94.99 | 90.40 | 90.62 | 90.62 | 2,606,300 |
Jun 27, 2022 | 93.48 | 94.09 | 92.54 | 93.09 | 93.09 | 2,913,000 |
Jun 24, 2022 | 90.55 | 94.32 | 90.33 | 94.19 | 94.19 | 4,527,900 |
Jun 23, 2022 | 89.98 | 90.87 | 88.71 | 89.73 | 89.73 | 2,306,000 |
Jun 22, 2022 | 88.34 | 90.36 | 87.83 | 89.36 | 89.36 | 3,491,000 |
Jun 21, 2022 | 90.00 | 90.57 | 89.04 | 89.26 | 89.26 | 3,103,100 |
Jun 17, 2022 | 88.46 | 89.70 | 87.78 | 89.15 | 89.15 | 6,498,700 |
Jun 16, 2022 | 89.87 | 89.87 | 87.03 | 88.38 | 88.38 | 4,243,600 |
Jun 15, 2022 | 91.04 | 93.13 | 90.11 | 91.47 | 91.47 | 3,244,600 |
Jun 14, 2022 | 90.36 | 91.21 | 88.97 | 89.89 | 89.89 | 3,103,600 |
Jun 13, 2022 | 91.88 | 92.26 | 89.24 | 89.62 | 89.62 | 4,766,800 |
Jun 10, 2022 | 94.01 | 95.23 | 93.05 | 94.34 | 94.34 | 3,782,600 |
Jun 09, 2022 | 99.40 | 99.40 | 95.78 | 95.82 | 95.82 | 2,637,400 |
Jun 08, 2022 | 101.04 | 101.48 | 99.75 | 100.13 | 100.13 | 1,702,700 |
Jun 07, 2022 | 99.62 | 101.51 | 99.28 | 101.24 | 101.24 | 2,050,500 |
Jun 06, 2022 | 100.80 | 102.17 | 99.87 | 100.29 | 100.29 | 1,805,100 |
Jun 03, 2022 | 100.28 | 100.43 | 99.28 | 99.67 | 99.67 | 1,854,600 |
Jun 02, 2022 | 99.24 | 100.92 | 97.92 | 100.85 | 100.85 | 2,447,900 |
Jun 01, 2022 | 100.73 | 100.83 | 98.67 | 99.16 | 99.16 | 2,397,400 |
May 31, 2022 | 100.88 | 101.39 | 99.76 | 100.18 | 100.18 | 4,046,000 |
May 27, 2022 | 99.83 | 101.37 | 99.40 | 101.37 | 101.37 | 2,734,800 |
May 26, 2022 | 98.25 | 99.86 | 98.01 | 99.29 | 99.29 | 2,306,200 |
May 25, 2022 | 96.39 | 98.03 | 96.18 | 97.47 | 97.47 | 2,235,300 |
May 24, 2022 | 98.16 | 98.31 | 95.71 | 96.90 | 96.90 | 2,251,100 |
May 23, 2022 | 96.60 | 99.06 | 96.33 | 98.83 | 98.83 | 2,586,000 |
May 20, 2022 | 95.35 | 95.73 | 93.37 | 95.59 | 95.59 | 2,859,900 |
May 19, 2022 | 93.56 | 95.68 | 92.58 | 94.39 | 94.39 | 2,736,400 |
May 18, 2022 | 96.32 | 97.39 | 93.94 | 94.17 | 94.17 | 3,273,100 |
May 17, 2022 | 97.76 | 98.10 | 96.38 | 97.71 | 97.71 | 2,298,700 |
May 16, 2022 | 95.64 | 96.58 | 94.87 | 96.25 | 96.25 | 3,024,900 |
May 13, 2022 | 94.72 | 97.15 | 94.43 | 96.17 | 96.17 | 3,136,600 |
May 12, 2022 | 91.66 | 93.63 | 91.33 | 93.55 | 93.55 | 3,302,300 |
May 11, 2022 | 92.58 | 94.66 | 91.83 | 92.58 | 92.58 | 3,993,500 |
May 10, 2022 | 95.05 | 95.62 | 91.86 | 92.78 | 92.78 | 3,250,300 |
May 09, 2022 | 94.51 | 95.46 | 93.30 | 93.63 | 93.63 | 4,202,400 |
May 06, 2022 | 98.70 | 98.79 | 94.83 | 95.71 | 95.71 | 3,347,700 |
May 05, 2022 | 101.74 | 101.82 | 98.64 | 99.55 | 99.55 | 3,763,500 |
May 04, 2022 | 99.57 | 102.72 | 98.50 | 102.54 | 102.54 | 3,351,800 |
May 03, 2022 | 97.94 | 100.71 | 97.41 | 99.44 | 99.44 | 4,239,300 |
May 02, 2022 | 97.56 | 98.03 | 94.57 | 97.13 | 97.13 | 4,296,800 |
Apr 29, 2022 | 104.16 | 104.52 | 97.78 | 97.92 | 97.92 | 4,687,200 |
Apr 28, 2022 | 102.04 | 105.26 | 101.77 | 104.74 | 104.74 | 4,790,800 |
Apr 27, 2022 | 98.76 | 101.88 | 95.49 | 100.93 | 100.93 | 5,784,900 |
Apr 26, 2022 | 97.37 | 97.64 | 95.97 | 96.10 | 96.10 | 3,574,900 |
Apr 25, 2022 | 97.05 | 98.27 | 95.23 | 97.95 | 97.95 | 3,158,300 |
Apr 22, 2022 | 101.04 | 101.04 | 97.22 | 97.36 | 97.36 | 3,029,800 |
Apr 21, 2022 | 102.12 | 102.95 | 100.97 | 101.44 | 101.44 | 2,440,300 |
Apr 20, 2022 | 103.00 | 104.03 | 101.29 | 101.49 | 101.49 | 3,063,000 |
Apr 19, 2022 | 99.96 | 102.79 | 99.72 | 102.45 | 102.45 | 2,685,400 |
Apr 18, 2022 | 99.15 | 100.86 | 99.03 | 99.89 | 99.89 | 2,060,500 |
Apr 14, 2022 | 99.21 | 100.62 | 99.19 | 99.67 | 99.67 | 2,251,400 |
Apr 13, 2022 | 98.57 | 99.36 | 98.19 | 99.08 | 99.08 | 2,206,700 |
Apr 12, 2022 | 99.87 | 100.53 | 98.91 | 98.97 | 98.97 | 2,900,400 |
Apr 11, 2022 | 100.00 | 102.13 | 99.93 | 100.60 | 100.60 | 2,319,700 |
Apr 08, 2022 | 101.01 | 101.92 | 99.06 | 100.55 | 100.55 | 2,787,800 |
Apr 07, 2022 | 101.90 | 102.43 | 99.50 | 100.79 | 100.79 | 2,215,800 |
Apr 06, 2022 | 102.20 | 103.65 | 101.43 | 102.67 | 102.67 | 2,373,500 |
Apr 05, 2022 | 103.18 | 104.74 | 102.92 | 103.34 | 103.34 | 2,271,700 |
Apr 04, 2022 | 103.15 | 103.91 | 102.74 | 103.18 | 103.18 | 1,937,300 |
Apr 01, 2022 | 102.35 | 103.09 | 101.81 | 102.99 | 102.99 | 2,170,200 |
Mar 31, 2022 | 101.86 | 102.68 | 101.37 | 101.40 | 101.40 | 3,778,400 |
Mar 30, 2022 | 102.47 | 103.02 | 101.55 | 102.14 | 102.14 | 3,668,100 |
Mar 29, 2022 | 102.22 | 103.48 | 101.97 | 103.00 | 103.00 | 5,136,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |