Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | - | - | - | - | - | - |
Aug 12, 2022 | 109.30 | 110.96 | 108.61 | 109.00 | 109.00 | 1,028,700 |
Aug 11, 2022 | 112.31 | 113.42 | 108.69 | 109.26 | 109.26 | 1,022,200 |
Aug 10, 2022 | 109.31 | 113.60 | 109.31 | 113.07 | 113.07 | 1,014,300 |
Aug 09, 2022 | 112.46 | 112.89 | 107.75 | 109.10 | 109.10 | 1,999,600 |
Aug 08, 2022 | 105.95 | 111.90 | 105.45 | 111.47 | 111.47 | 2,183,700 |
Aug 05, 2022 | 100.60 | 107.03 | 99.45 | 106.02 | 106.02 | 1,407,700 |
Aug 04, 2022 | 96.20 | 103.16 | 96.19 | 101.45 | 101.45 | 1,599,100 |
Aug 03, 2022 | 94.34 | 96.23 | 92.54 | 96.11 | 96.11 | 2,391,900 |
Aug 02, 2022 | 91.35 | 94.71 | 90.95 | 94.01 | 94.01 | 1,143,400 |
Aug 01, 2022 | 92.76 | 93.92 | 90.40 | 91.55 | 91.55 | 829,100 |
Jul 29, 2022 | 96.02 | 96.02 | 89.75 | 92.95 | 92.95 | 3,662,800 |
Jul 28, 2022 | 86.52 | 86.52 | 84.05 | 85.93 | 85.93 | 379,300 |
Jul 27, 2022 | 82.83 | 86.28 | 82.48 | 85.86 | 85.86 | 677,400 |
Jul 26, 2022 | 82.87 | 84.36 | 81.26 | 82.54 | 82.54 | 561,100 |
Jul 25, 2022 | 83.61 | 84.26 | 82.10 | 83.20 | 83.20 | 422,100 |
Jul 22, 2022 | 85.19 | 85.31 | 83.80 | 83.99 | 83.99 | 572,000 |
Jul 21, 2022 | 85.62 | 85.91 | 84.11 | 84.66 | 84.66 | 461,100 |
Jul 20, 2022 | 84.73 | 86.40 | 84.01 | 85.45 | 85.45 | 412,600 |
Jul 19, 2022 | 84.75 | 85.94 | 84.04 | 84.70 | 84.70 | 661,500 |
Jul 18, 2022 | 83.72 | 85.83 | 83.61 | 84.43 | 84.43 | 810,000 |
Jul 15, 2022 | 82.81 | 84.27 | 81.45 | 83.59 | 83.59 | 1,022,300 |
Jul 14, 2022 | 81.07 | 83.72 | 80.09 | 82.25 | 82.25 | 742,300 |
Jul 13, 2022 | 78.32 | 82.80 | 77.90 | 81.17 | 81.17 | 922,500 |
Jul 12, 2022 | 80.18 | 80.49 | 77.39 | 79.11 | 79.11 | 780,300 |
Jul 11, 2022 | 79.78 | 81.55 | 78.84 | 80.12 | 80.12 | 666,600 |
Jul 08, 2022 | 79.41 | 80.75 | 78.91 | 80.47 | 80.47 | 1,036,500 |
Jul 07, 2022 | 76.59 | 80.88 | 76.26 | 79.70 | 79.70 | 1,418,900 |
Jul 06, 2022 | 72.50 | 77.14 | 72.02 | 75.97 | 75.97 | 2,522,700 |
Jul 05, 2022 | 74.78 | 76.00 | 73.07 | 75.74 | 75.74 | 1,287,900 |
Jul 01, 2022 | 74.57 | 76.34 | 73.55 | 75.71 | 75.71 | 884,900 |
Jun 30, 2022 | 76.57 | 77.97 | 74.54 | 74.96 | 74.96 | 743,200 |
Jun 29, 2022 | 74.75 | 77.89 | 73.59 | 77.07 | 77.07 | 739,900 |
Jun 28, 2022 | 76.83 | 77.25 | 73.74 | 74.67 | 74.67 | 591,800 |
Jun 27, 2022 | 75.77 | 76.79 | 73.75 | 76.30 | 76.30 | 973,800 |
Jun 24, 2022 | 70.50 | 75.46 | 70.33 | 75.22 | 75.22 | 1,736,900 |
Jun 23, 2022 | 68.61 | 71.84 | 68.61 | 71.82 | 71.82 | 597,400 |
Jun 22, 2022 | 67.91 | 69.92 | 67.54 | 68.31 | 68.31 | 444,600 |
Jun 21, 2022 | 67.21 | 70.38 | 67.21 | 68.57 | 68.57 | 650,700 |
Jun 17, 2022 | 62.51 | 69.36 | 62.50 | 66.97 | 66.97 | 1,026,500 |
Jun 16, 2022 | 63.69 | 63.69 | 61.28 | 62.69 | 62.69 | 927,000 |
Jun 15, 2022 | 65.22 | 65.46 | 62.73 | 64.50 | 64.50 | 783,500 |
Jun 14, 2022 | 67.56 | 67.59 | 63.71 | 64.53 | 64.53 | 800,700 |
Jun 13, 2022 | 66.75 | 68.06 | 65.50 | 67.00 | 67.00 | 856,500 |
Jun 10, 2022 | 69.36 | 70.20 | 68.50 | 69.15 | 69.15 | 578,000 |
Jun 09, 2022 | 71.99 | 72.25 | 70.48 | 70.74 | 70.74 | 541,000 |
Jun 08, 2022 | 71.63 | 73.45 | 71.13 | 72.26 | 72.26 | 512,600 |
Jun 07, 2022 | 68.92 | 71.98 | 68.92 | 71.76 | 71.76 | 495,400 |
Jun 06, 2022 | 73.82 | 74.22 | 69.74 | 70.01 | 70.01 | 553,100 |
Jun 03, 2022 | 71.81 | 74.36 | 71.81 | 72.98 | 72.98 | 621,400 |
Jun 02, 2022 | 71.84 | 73.33 | 70.54 | 72.58 | 72.58 | 424,300 |
Jun 01, 2022 | 72.67 | 73.90 | 70.12 | 72.60 | 72.60 | 476,400 |
May 31, 2022 | 73.70 | 74.41 | 72.12 | 72.82 | 72.82 | 603,800 |
May 27, 2022 | 71.03 | 75.07 | 70.51 | 74.65 | 74.65 | 788,400 |
May 26, 2022 | 69.06 | 71.24 | 69.00 | 70.90 | 70.90 | 596,200 |
May 25, 2022 | 68.47 | 70.50 | 67.80 | 68.49 | 68.49 | 538,200 |
May 24, 2022 | 71.15 | 71.26 | 68.82 | 68.84 | 68.84 | 650,500 |
May 23, 2022 | 71.70 | 73.18 | 70.87 | 71.61 | 71.61 | 1,059,100 |
May 20, 2022 | 69.83 | 71.19 | 68.33 | 71.13 | 71.13 | 831,400 |
May 19, 2022 | 67.47 | 69.91 | 67.47 | 69.22 | 69.22 | 825,400 |
May 18, 2022 | 70.49 | 71.56 | 67.50 | 68.47 | 68.47 | 699,200 |
May 17, 2022 | 68.75 | 72.40 | 68.37 | 71.30 | 71.30 | 708,900 |
May 16, 2022 | 65.83 | 68.27 | 64.83 | 67.53 | 67.53 | 547,100 |
May 13, 2022 | 64.46 | 67.53 | 64.46 | 65.97 | 65.97 | 887,800 |
May 12, 2022 | 61.82 | 64.68 | 61.28 | 63.28 | 63.28 | 937,900 |
May 11, 2022 | 64.84 | 66.65 | 61.80 | 62.71 | 62.71 | 1,007,400 |
May 10, 2022 | 67.17 | 68.89 | 64.02 | 65.42 | 65.42 | 1,333,700 |
May 09, 2022 | 68.18 | 68.58 | 64.22 | 65.16 | 65.16 | 1,394,000 |
May 06, 2022 | 70.55 | 72.09 | 69.24 | 70.16 | 70.16 | 840,900 |
May 05, 2022 | 74.32 | 77.26 | 70.27 | 71.69 | 71.69 | 898,000 |
May 04, 2022 | 74.23 | 74.23 | 69.20 | 72.75 | 72.75 | 943,500 |
May 03, 2022 | 72.81 | 74.30 | 72.71 | 73.33 | 73.33 | 553,900 |
May 02, 2022 | 71.79 | 74.30 | 71.37 | 73.78 | 73.78 | 536,200 |
Apr 29, 2022 | 73.31 | 74.63 | 72.14 | 72.32 | 72.32 | 431,800 |
Apr 28, 2022 | 74.90 | 74.92 | 71.68 | 74.16 | 74.16 | 447,800 |
Apr 27, 2022 | 72.32 | 74.18 | 72.02 | 74.00 | 74.00 | 691,100 |
Apr 26, 2022 | 76.23 | 77.20 | 72.74 | 72.81 | 72.81 | 710,600 |
Apr 25, 2022 | 75.57 | 76.96 | 74.03 | 76.70 | 76.70 | 905,300 |
Apr 22, 2022 | 77.61 | 78.40 | 75.50 | 76.40 | 76.40 | 655,700 |
Apr 21, 2022 | 81.07 | 81.40 | 75.87 | 77.35 | 77.35 | 1,312,500 |
Apr 20, 2022 | 81.87 | 81.96 | 80.15 | 81.07 | 81.07 | 453,900 |
Apr 19, 2022 | 80.27 | 83.58 | 80.02 | 81.67 | 81.67 | 392,900 |
Apr 18, 2022 | 81.25 | 81.25 | 79.47 | 80.02 | 80.02 | 702,100 |
Apr 14, 2022 | 83.39 | 83.56 | 81.28 | 81.45 | 81.45 | 593,000 |
Apr 13, 2022 | 82.03 | 84.45 | 81.90 | 83.24 | 83.24 | 403,200 |
Apr 12, 2022 | 84.28 | 85.62 | 81.78 | 82.34 | 82.34 | 476,600 |
Apr 11, 2022 | 87.50 | 87.68 | 83.79 | 84.34 | 84.34 | 586,600 |
Apr 08, 2022 | 87.90 | 89.55 | 86.51 | 87.94 | 87.94 | 589,800 |
Apr 07, 2022 | 87.81 | 89.21 | 86.38 | 88.44 | 88.44 | 807,800 |
Apr 06, 2022 | 85.79 | 89.44 | 85.02 | 88.13 | 88.13 | 970,400 |
Apr 05, 2022 | 85.82 | 88.25 | 85.37 | 86.67 | 86.67 | 1,000,200 |
Apr 04, 2022 | 83.50 | 86.06 | 83.42 | 85.62 | 85.62 | 1,062,800 |
Apr 01, 2022 | 78.42 | 82.67 | 78.39 | 82.56 | 82.56 | 546,700 |
Mar 31, 2022 | 78.99 | 79.70 | 77.99 | 78.12 | 78.12 | 624,700 |
Mar 30, 2022 | 78.65 | 79.32 | 77.25 | 78.59 | 78.59 | 805,300 |
Mar 29, 2022 | 76.50 | 79.29 | 76.40 | 78.72 | 78.72 | 822,600 |
Mar 28, 2022 | 77.25 | 77.77 | 74.18 | 76.07 | 76.07 | 772,600 |
Mar 25, 2022 | 80.25 | 80.37 | 76.96 | 77.27 | 77.27 | 755,500 |
Mar 24, 2022 | 80.77 | 81.38 | 79.50 | 80.44 | 80.44 | 479,000 |
Mar 23, 2022 | 81.80 | 82.38 | 79.74 | 80.12 | 80.12 | 396,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |