Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 75.57 | 76.71 | 74.66 | 76.64 | 76.64 | 114,046 |
11 Aug 2022 | 76.96 | 76.96 | 74.56 | 75.32 | 75.32 | 132,700 |
10 Aug 2022 | 77.42 | 78.99 | 74.16 | 75.86 | 75.86 | 404,700 |
09 Aug 2022 | 72.84 | 72.96 | 71.54 | 72.04 | 72.04 | 245,600 |
08 Aug 2022 | 72.82 | 74.04 | 72.66 | 73.20 | 73.20 | 143,100 |
05 Aug 2022 | 71.89 | 73.18 | 71.72 | 72.70 | 72.70 | 125,400 |
04 Aug 2022 | 72.05 | 73.01 | 71.42 | 72.87 | 72.87 | 139,600 |
03 Aug 2022 | 70.61 | 72.47 | 70.61 | 72.09 | 72.09 | 222,500 |
02 Aug 2022 | 70.04 | 70.88 | 69.84 | 70.30 | 70.30 | 140,200 |
01 Aug 2022 | 70.38 | 71.73 | 69.57 | 70.46 | 70.46 | 174,200 |
29 July 2022 | 70.62 | 70.85 | 69.10 | 70.77 | 70.77 | 211,000 |
28 July 2022 | 68.84 | 70.34 | 68.67 | 70.32 | 70.32 | 102,900 |
27 July 2022 | 67.42 | 69.57 | 67.20 | 68.81 | 68.81 | 123,600 |
26 July 2022 | 68.23 | 68.75 | 66.81 | 66.93 | 66.93 | 132,500 |
25 July 2022 | 69.84 | 69.84 | 68.38 | 68.61 | 68.61 | 153,000 |
22 July 2022 | 70.90 | 71.49 | 69.39 | 69.95 | 69.95 | 170,800 |
21 July 2022 | 69.50 | 71.13 | 68.68 | 71.11 | 71.11 | 204,200 |
20 July 2022 | 67.80 | 69.26 | 67.80 | 69.14 | 69.14 | 181,000 |
19 July 2022 | 65.90 | 68.01 | 65.88 | 67.53 | 67.53 | 234,200 |
18 July 2022 | 66.55 | 66.93 | 65.16 | 65.29 | 65.29 | 140,800 |
15 July 2022 | 65.73 | 66.25 | 64.20 | 66.24 | 66.24 | 181,300 |
14 July 2022 | 63.60 | 64.51 | 62.66 | 64.37 | 64.37 | 138,600 |
13 July 2022 | 64.21 | 64.56 | 62.57 | 64.15 | 64.15 | 233,300 |
12 July 2022 | 64.51 | 65.64 | 63.80 | 65.09 | 65.09 | 461,500 |
11 July 2022 | 64.40 | 64.74 | 63.58 | 64.33 | 64.33 | 119,200 |
08 July 2022 | 64.64 | 65.54 | 63.95 | 65.09 | 65.09 | 108,300 |
07 July 2022 | 63.70 | 65.78 | 63.39 | 65.24 | 65.24 | 161,500 |
06 July 2022 | 63.37 | 63.87 | 62.89 | 63.17 | 63.17 | 87,500 |
05 July 2022 | 61.55 | 63.22 | 60.81 | 63.20 | 63.20 | 247,500 |
01 July 2022 | 61.64 | 63.01 | 61.16 | 62.38 | 62.38 | 207,700 |
30 June 2022 | 60.66 | 62.02 | 59.72 | 61.86 | 61.86 | 243,700 |
29 June 2022 | 61.70 | 61.90 | 60.42 | 61.32 | 61.32 | 177,100 |
28 June 2022 | 63.23 | 63.58 | 61.60 | 61.66 | 61.66 | 130,400 |
27 June 2022 | 64.14 | 64.43 | 63.17 | 63.22 | 63.22 | 111,400 |
24 June 2022 | 62.37 | 64.07 | 62.37 | 64.06 | 64.06 | 337,200 |
23 June 2022 | 60.47 | 61.81 | 59.94 | 61.66 | 61.66 | 136,500 |
22 June 2022 | 59.87 | 60.80 | 59.56 | 60.14 | 60.14 | 233,600 |
21 June 2022 | 61.21 | 61.98 | 59.76 | 60.15 | 60.15 | 202,600 |
17 June 2022 | 58.90 | 60.92 | 58.89 | 60.71 | 60.71 | 572,300 |
16 June 2022 | 58.75 | 58.80 | 57.27 | 58.15 | 58.15 | 266,900 |
15 June 2022 | 59.02 | 60.65 | 59.00 | 59.95 | 59.95 | 270,900 |
14 June 2022 | 59.59 | 59.73 | 57.96 | 58.87 | 58.87 | 182,700 |
13 June 2022 | 59.44 | 60.44 | 58.93 | 59.50 | 59.50 | 408,400 |
10 June 2022 | 60.78 | 61.87 | 60.72 | 61.32 | 61.32 | 188,600 |
09 June 2022 | 62.78 | 63.42 | 61.74 | 62.28 | 62.28 | 162,100 |
08 June 2022 | 64.47 | 64.82 | 63.20 | 63.30 | 63.30 | 147,000 |
07 June 2022 | 63.74 | 65.09 | 63.74 | 64.60 | 64.60 | 155,100 |
06 June 2022 | 65.62 | 65.80 | 64.30 | 64.74 | 64.74 | 139,300 |
03 June 2022 | 65.40 | 65.99 | 64.52 | 65.12 | 65.12 | 250,100 |
02 June 2022 | 63.32 | 66.36 | 63.32 | 66.04 | 66.04 | 154,500 |
01 June 2022 | 63.85 | 64.48 | 62.44 | 63.44 | 63.44 | 191,700 |
31 May 2022 | 64.95 | 65.44 | 62.36 | 63.23 | 63.23 | 402,400 |
27 May 2022 | 65.98 | 66.55 | 65.03 | 65.44 | 65.44 | 208,800 |
26 May 2022 | 62.94 | 65.36 | 62.60 | 65.19 | 65.19 | 418,800 |
25 May 2022 | 62.35 | 63.71 | 62.16 | 62.80 | 62.80 | 265,800 |
24 May 2022 | 61.56 | 63.03 | 60.51 | 62.59 | 62.59 | 281,600 |
23 May 2022 | 61.99 | 62.83 | 61.19 | 62.16 | 62.16 | 279,300 |
20 May 2022 | 61.71 | 62.00 | 60.75 | 61.91 | 61.91 | 302,000 |
19 May 2022 | 59.43 | 61.97 | 59.43 | 61.11 | 61.11 | 307,200 |
18 May 2022 | 58.57 | 60.00 | 58.30 | 59.42 | 59.42 | 578,600 |
17 May 2022 | 58.19 | 59.83 | 57.72 | 59.78 | 59.78 | 458,800 |
16 May 2022 | 58.63 | 59.12 | 57.14 | 57.31 | 57.31 | 386,200 |
13 May 2022 | 57.90 | 60.05 | 57.85 | 59.10 | 59.10 | 289,600 |
12 May 2022 | 55.02 | 57.29 | 54.99 | 57.29 | 57.29 | 318,700 |
11 May 2022 | 57.30 | 58.57 | 55.19 | 55.67 | 55.67 | 358,100 |
10 May 2022 | 57.34 | 59.15 | 55.46 | 57.79 | 57.79 | 431,500 |
09 May 2022 | 55.87 | 56.79 | 55.02 | 56.01 | 56.01 | 254,800 |
06 May 2022 | 58.56 | 59.33 | 56.32 | 57.03 | 57.03 | 404,300 |
05 May 2022 | 62.92 | 63.00 | 59.46 | 60.16 | 60.16 | 512,000 |
04 May 2022 | 62.35 | 64.25 | 60.39 | 63.98 | 63.98 | 293,900 |
03 May 2022 | 62.17 | 62.66 | 61.62 | 62.26 | 62.26 | 308,700 |
02 May 2022 | 61.01 | 62.55 | 60.70 | 62.29 | 62.29 | 276,100 |
29 Apr 2022 | 61.59 | 62.53 | 60.80 | 61.08 | 61.08 | 307,100 |
28 Apr 2022 | 60.44 | 62.40 | 59.73 | 61.76 | 61.76 | 256,700 |
27 Apr 2022 | 60.88 | 61.74 | 59.54 | 59.93 | 59.93 | 500,100 |
26 Apr 2022 | 61.35 | 61.93 | 60.22 | 61.07 | 61.07 | 476,100 |
25 Apr 2022 | 60.22 | 62.12 | 60.21 | 61.90 | 61.90 | 406,000 |
22 Apr 2022 | 60.62 | 61.93 | 59.72 | 60.45 | 60.45 | 462,900 |
21 Apr 2022 | 60.62 | 61.99 | 59.33 | 60.64 | 60.64 | 412,000 |
20 Apr 2022 | 61.06 | 61.57 | 59.97 | 59.99 | 59.99 | 238,300 |
19 Apr 2022 | 58.14 | 60.53 | 58.14 | 60.15 | 60.15 | 236,200 |
18 Apr 2022 | 59.15 | 59.40 | 57.88 | 58.60 | 58.60 | 288,800 |
14 Apr 2022 | 62.02 | 62.11 | 59.07 | 59.14 | 59.14 | 242,600 |
13 Apr 2022 | 61.03 | 62.18 | 60.62 | 61.67 | 61.67 | 434,800 |
12 Apr 2022 | 62.12 | 63.11 | 61.03 | 61.19 | 61.19 | 329,000 |
11 Apr 2022 | 60.94 | 61.83 | 60.36 | 61.06 | 61.06 | 228,300 |
08 Apr 2022 | 62.00 | 62.58 | 61.06 | 61.26 | 61.26 | 269,400 |
07 Apr 2022 | 62.43 | 64.09 | 61.43 | 62.15 | 62.15 | 310,900 |
06 Apr 2022 | 65.18 | 65.18 | 62.47 | 62.66 | 62.66 | 411,300 |
05 Apr 2022 | 67.78 | 68.24 | 65.59 | 65.99 | 65.99 | 327,900 |
04 Apr 2022 | 67.37 | 68.19 | 67.21 | 67.98 | 67.98 | 312,400 |
01 Apr 2022 | 66.42 | 67.50 | 66.36 | 67.26 | 67.26 | 272,100 |
31 Mar 2022 | 67.13 | 67.72 | 66.32 | 66.46 | 66.46 | 242,400 |
30 Mar 2022 | 67.52 | 68.53 | 66.90 | 67.28 | 67.28 | 224,700 |
29 Mar 2022 | 67.00 | 68.31 | 67.00 | 67.99 | 67.99 | 360,400 |
28 Mar 2022 | 65.04 | 66.40 | 64.78 | 65.93 | 65.93 | 233,700 |
25 Mar 2022 | 67.08 | 67.08 | 64.53 | 65.26 | 65.26 | 212,900 |
24 Mar 2022 | 65.91 | 66.68 | 65.28 | 66.48 | 66.48 | 198,700 |
23 Mar 2022 | 67.11 | 67.11 | 65.10 | 65.26 | 65.26 | 263,100 |
22 Mar 2022 | 67.67 | 69.24 | 65.03 | 67.67 | 67.67 | 238,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |