Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 98.66 | 100.80 | 98.50 | 100.66 | 100.66 | 96,915 |
Aug 11, 2022 | 97.75 | 99.01 | 97.29 | 97.99 | 97.99 | 98,600 |
Aug 10, 2022 | 96.21 | 98.56 | 95.44 | 97.54 | 97.54 | 161,900 |
Aug 09, 2022 | 96.16 | 96.16 | 93.32 | 94.00 | 94.00 | 145,600 |
Aug 08, 2022 | 96.99 | 97.99 | 95.05 | 96.17 | 96.17 | 153,800 |
Aug 05, 2022 | 96.59 | 98.06 | 95.97 | 96.99 | 96.99 | 174,400 |
Aug 04, 2022 | 97.27 | 98.02 | 96.39 | 97.77 | 97.77 | 105,800 |
Aug 03, 2022 | 96.56 | 97.30 | 94.93 | 96.84 | 96.84 | 213,300 |
Aug 02, 2022 | 94.68 | 96.97 | 94.39 | 96.40 | 96.40 | 121,500 |
Aug 01, 2022 | 94.87 | 96.44 | 94.35 | 95.72 | 95.72 | 133,800 |
Jul 29, 2022 | 93.83 | 96.14 | 91.90 | 96.06 | 96.06 | 195,600 |
Jul 28, 2022 | 92.14 | 94.30 | 91.38 | 93.99 | 93.99 | 178,600 |
Jul 27, 2022 | 90.16 | 92.71 | 89.88 | 91.92 | 91.92 | 131,000 |
Jul 26, 2022 | 87.74 | 89.80 | 87.35 | 89.53 | 89.53 | 136,000 |
Jul 25, 2022 | 88.17 | 88.35 | 86.97 | 88.02 | 88.02 | 126,900 |
Jul 22, 2022 | 90.17 | 90.72 | 87.51 | 88.59 | 88.59 | 118,800 |
Jul 21, 2022 | 87.93 | 90.29 | 87.87 | 90.26 | 90.26 | 172,200 |
Jul 20, 2022 | 86.00 | 87.54 | 85.51 | 87.41 | 87.41 | 269,700 |
Jul 19, 2022 | 83.83 | 87.18 | 83.83 | 86.22 | 86.22 | 177,400 |
Jul 18, 2022 | 83.95 | 84.45 | 81.94 | 82.51 | 82.51 | 78,100 |
Jul 15, 2022 | 82.87 | 83.60 | 81.48 | 83.41 | 83.41 | 106,100 |
Jul 14, 2022 | 79.68 | 81.77 | 78.54 | 81.71 | 81.71 | 144,300 |
Jul 13, 2022 | 81.57 | 82.87 | 80.61 | 81.50 | 81.50 | 145,000 |
Jul 12, 2022 | 82.23 | 83.98 | 82.23 | 82.77 | 82.77 | 134,000 |
Jul 11, 2022 | 81.90 | 82.65 | 81.44 | 82.16 | 82.16 | 64,700 |
Jul 08, 2022 | 81.82 | 82.85 | 81.62 | 82.83 | 82.83 | 86,600 |
Jul 07, 2022 | 81.27 | 83.09 | 81.27 | 82.61 | 82.61 | 67,800 |
Jul 06, 2022 | 81.62 | 82.16 | 79.78 | 80.83 | 80.83 | 114,100 |
Jul 05, 2022 | 79.52 | 81.61 | 77.67 | 81.52 | 81.52 | 207,100 |
Jul 01, 2022 | 80.32 | 81.92 | 78.97 | 81.00 | 81.00 | 261,800 |
Jun 30, 2022 | 80.58 | 82.47 | 79.93 | 81.10 | 81.10 | 184,700 |
Jun 29, 2022 | 81.36 | 81.95 | 79.96 | 81.93 | 81.93 | 191,900 |
Jun 28, 2022 | 83.99 | 83.99 | 80.83 | 81.03 | 81.03 | 136,400 |
Jun 27, 2022 | 83.57 | 84.35 | 81.78 | 83.07 | 83.07 | 169,200 |
Jun 24, 2022 | 79.20 | 83.40 | 78.82 | 83.21 | 83.21 | 649,700 |
Jun 23, 2022 | 78.48 | 78.89 | 77.65 | 78.47 | 78.47 | 116,900 |
Jun 22, 2022 | 77.80 | 79.41 | 77.19 | 78.20 | 78.20 | 199,200 |
Jun 21, 2022 | 77.68 | 79.42 | 77.49 | 79.05 | 79.05 | 211,100 |
Jun 17, 2022 | 76.27 | 77.44 | 75.56 | 75.91 | 75.91 | 297,700 |
Jun 16, 2022 | 78.27 | 78.27 | 74.57 | 75.50 | 75.50 | 184,600 |
Jun 15, 2022 | 79.74 | 81.60 | 78.99 | 80.31 | 80.31 | 192,600 |
Jun 14, 2022 | 79.58 | 80.74 | 78.04 | 79.23 | 79.23 | 171,900 |
Jun 13, 2022 | 80.71 | 81.11 | 78.92 | 79.54 | 79.54 | 219,200 |
Jun 10, 2022 | 84.72 | 84.94 | 82.88 | 82.97 | 82.97 | 106,500 |
Jun 09, 2022 | 87.27 | 88.16 | 86.03 | 86.04 | 86.04 | 142,100 |
Jun 08, 2022 | 88.20 | 88.94 | 87.78 | 88.00 | 88.00 | 144,400 |
Jun 07, 2022 | 87.26 | 88.87 | 86.90 | 88.62 | 88.62 | 264,100 |
Jun 06, 2022 | 87.77 | 88.47 | 87.40 | 87.90 | 87.90 | 291,000 |
Jun 03, 2022 | 87.28 | 87.80 | 85.96 | 87.21 | 87.21 | 186,400 |
Jun 02, 2022 | 85.82 | 88.29 | 85.65 | 88.19 | 88.19 | 138,700 |
Jun 01, 2022 | 87.31 | 87.68 | 85.79 | 86.34 | 86.34 | 195,200 |
May 31, 2022 | 87.32 | 87.92 | 86.34 | 86.87 | 86.87 | 150,000 |
May 27, 2022 | 87.06 | 87.88 | 86.79 | 87.67 | 87.67 | 105,200 |
May 26, 2022 | 83.23 | 86.18 | 83.23 | 86.00 | 86.00 | 243,500 |
May 25, 2022 | 82.01 | 83.64 | 81.71 | 83.22 | 83.22 | 112,200 |
May 24, 2022 | 83.61 | 83.93 | 80.11 | 82.46 | 82.46 | 160,900 |
May 23, 2022 | 85.16 | 85.73 | 83.37 | 84.27 | 84.27 | 156,500 |
May 20, 2022 | 84.47 | 84.63 | 82.29 | 84.10 | 84.10 | 263,000 |
May 19, 2022 | 84.84 | 86.35 | 82.94 | 83.44 | 83.44 | 188,300 |
May 18, 2022 | 88.28 | 89.64 | 85.01 | 85.96 | 85.96 | 288,000 |
May 17, 2022 | 90.33 | 91.46 | 89.58 | 90.04 | 90.04 | 163,700 |
May 16, 2022 | 89.87 | 90.84 | 88.13 | 88.41 | 88.41 | 100,200 |
May 13, 2022 | 87.97 | 91.43 | 87.73 | 90.74 | 90.74 | 232,100 |
May 12, 2022 | 87.76 | 88.14 | 86.07 | 87.00 | 87.00 | 239,600 |
May 11, 2022 | 87.42 | 90.00 | 86.62 | 87.75 | 87.75 | 197,800 |
May 10, 2022 | 87.45 | 88.72 | 85.38 | 86.90 | 86.90 | 187,800 |
May 09, 2022 | 88.15 | 88.80 | 85.18 | 85.72 | 85.72 | 248,000 |
May 06, 2022 | 89.15 | 91.06 | 87.43 | 89.36 | 89.36 | 296,100 |
May 05, 2022 | 92.69 | 93.29 | 88.88 | 89.46 | 89.46 | 432,100 |
May 04, 2022 | 94.36 | 95.76 | 91.90 | 94.05 | 94.05 | 481,300 |
May 03, 2022 | 92.83 | 94.27 | 88.28 | 93.63 | 93.63 | 615,400 |
May 02, 2022 | 97.84 | 99.68 | 96.20 | 99.42 | 99.42 | 248,100 |
Apr 29, 2022 | 100.24 | 102.46 | 97.90 | 98.19 | 98.19 | 136,800 |
Apr 28, 2022 | 98.87 | 101.17 | 97.38 | 100.73 | 100.73 | 165,400 |
Apr 27, 2022 | 96.96 | 98.89 | 95.64 | 97.25 | 97.25 | 181,700 |
Apr 26, 2022 | 99.70 | 101.19 | 95.83 | 96.72 | 96.72 | 163,100 |
Apr 25, 2022 | 97.46 | 99.66 | 96.43 | 99.55 | 99.55 | 123,600 |
Apr 22, 2022 | 100.23 | 100.81 | 97.55 | 97.66 | 97.66 | 91,300 |
Apr 21, 2022 | 104.20 | 104.70 | 100.76 | 100.87 | 100.87 | 112,900 |
Apr 20, 2022 | 101.31 | 103.30 | 100.27 | 102.76 | 102.76 | 171,900 |
Apr 19, 2022 | 97.40 | 100.01 | 97.00 | 99.73 | 99.73 | 192,500 |
Apr 18, 2022 | 95.23 | 97.16 | 94.87 | 96.61 | 96.61 | 268,500 |
Apr 14, 2022 | 98.11 | 98.47 | 95.40 | 95.41 | 95.41 | 126,000 |
Apr 13, 2022 | 97.50 | 98.03 | 97.06 | 97.74 | 97.74 | 165,500 |
Apr 12, 2022 | 97.89 | 99.27 | 96.52 | 96.81 | 96.81 | 177,000 |
Apr 11, 2022 | 98.04 | 99.34 | 96.47 | 96.49 | 96.49 | 122,300 |
Apr 08, 2022 | 100.76 | 101.78 | 97.89 | 98.25 | 98.25 | 142,300 |
Apr 07, 2022 | 101.10 | 102.60 | 100.53 | 101.03 | 101.03 | 99,900 |
Apr 06, 2022 | 102.21 | 102.66 | 100.26 | 101.47 | 101.47 | 158,900 |
Apr 05, 2022 | 106.97 | 108.33 | 104.27 | 104.39 | 104.39 | 142,800 |
Apr 04, 2022 | 107.38 | 108.37 | 105.86 | 107.60 | 107.60 | 130,000 |
Apr 01, 2022 | 105.53 | 107.65 | 104.45 | 107.44 | 107.44 | 151,000 |
Mar 31, 2022 | 104.72 | 106.07 | 104.61 | 105.13 | 105.13 | 166,900 |
Mar 30, 2022 | 106.68 | 107.79 | 105.04 | 105.30 | 105.30 | 121,600 |
Mar 29, 2022 | 104.49 | 107.96 | 103.99 | 107.50 | 107.50 | 171,700 |
Mar 28, 2022 | 104.53 | 105.37 | 101.88 | 102.97 | 102.97 | 105,800 |
Mar 25, 2022 | 105.67 | 105.80 | 104.08 | 105.18 | 105.18 | 93,500 |
Mar 24, 2022 | 104.27 | 105.60 | 103.28 | 105.59 | 105.59 | 98,500 |
Mar 23, 2022 | 104.06 | 104.81 | 102.62 | 103.29 | 103.29 | 88,300 |
Mar 22, 2022 | 104.84 | 105.25 | 103.60 | 104.67 | 104.67 | 107,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |