Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 80.32 | 81.92 | 78.97 | 81.00 | 81.00 | 261,800 |
30 June 2022 | 80.58 | 82.47 | 79.93 | 81.10 | 81.10 | 184,700 |
29 June 2022 | 81.36 | 81.95 | 79.96 | 81.93 | 81.93 | 191,900 |
28 June 2022 | 83.99 | 83.99 | 80.83 | 81.03 | 81.03 | 136,400 |
27 June 2022 | 83.57 | 84.35 | 81.78 | 83.07 | 83.07 | 169,200 |
24 June 2022 | 79.20 | 83.40 | 78.82 | 83.21 | 83.21 | 649,700 |
23 June 2022 | 78.48 | 78.89 | 77.65 | 78.47 | 78.47 | 116,900 |
22 June 2022 | 77.80 | 79.41 | 77.19 | 78.20 | 78.20 | 199,200 |
21 June 2022 | 77.68 | 79.42 | 77.49 | 79.05 | 79.05 | 211,100 |
17 June 2022 | 76.27 | 77.44 | 75.56 | 75.91 | 75.91 | 297,700 |
16 June 2022 | 78.27 | 78.27 | 74.57 | 75.50 | 75.50 | 184,600 |
15 June 2022 | 79.74 | 81.60 | 78.99 | 80.31 | 80.31 | 192,600 |
14 June 2022 | 79.58 | 80.74 | 78.04 | 79.23 | 79.23 | 171,900 |
13 June 2022 | 80.71 | 81.11 | 78.92 | 79.54 | 79.54 | 219,200 |
10 June 2022 | 84.72 | 84.94 | 82.88 | 82.97 | 82.97 | 106,500 |
09 June 2022 | 87.27 | 88.16 | 86.03 | 86.04 | 86.04 | 142,100 |
08 June 2022 | 88.20 | 88.94 | 87.78 | 88.00 | 88.00 | 144,400 |
07 June 2022 | 87.26 | 88.87 | 86.90 | 88.62 | 88.62 | 264,100 |
06 June 2022 | 87.77 | 88.47 | 87.40 | 87.90 | 87.90 | 291,000 |
03 June 2022 | 87.28 | 87.80 | 85.96 | 87.21 | 87.21 | 186,400 |
02 June 2022 | 85.82 | 88.29 | 85.65 | 88.19 | 88.19 | 138,700 |
01 June 2022 | 87.31 | 87.68 | 85.79 | 86.34 | 86.34 | 195,200 |
31 May 2022 | 87.32 | 87.92 | 86.34 | 86.87 | 86.87 | 150,000 |
27 May 2022 | 87.06 | 87.88 | 86.79 | 87.67 | 87.67 | 105,200 |
26 May 2022 | 83.23 | 86.18 | 83.23 | 86.00 | 86.00 | 243,500 |
25 May 2022 | 82.01 | 83.64 | 81.71 | 83.22 | 83.22 | 112,200 |
24 May 2022 | 83.61 | 83.93 | 80.11 | 82.46 | 82.46 | 160,900 |
23 May 2022 | 85.16 | 85.73 | 83.37 | 84.27 | 84.27 | 156,500 |
20 May 2022 | 84.47 | 84.63 | 82.29 | 84.10 | 84.10 | 263,000 |
19 May 2022 | 84.84 | 86.35 | 82.94 | 83.44 | 83.44 | 188,300 |
18 May 2022 | 88.28 | 89.64 | 85.01 | 85.96 | 85.96 | 288,000 |
17 May 2022 | 90.33 | 91.46 | 89.58 | 90.04 | 90.04 | 163,700 |
16 May 2022 | 89.87 | 90.84 | 88.13 | 88.41 | 88.41 | 100,200 |
13 May 2022 | 87.97 | 91.43 | 87.73 | 90.74 | 90.74 | 232,100 |
12 May 2022 | 87.76 | 88.14 | 86.07 | 87.00 | 87.00 | 239,600 |
11 May 2022 | 87.42 | 90.00 | 86.62 | 87.75 | 87.75 | 197,800 |
10 May 2022 | 87.45 | 88.72 | 85.38 | 86.90 | 86.90 | 187,800 |
09 May 2022 | 88.15 | 88.80 | 85.18 | 85.72 | 85.72 | 248,000 |
06 May 2022 | 89.15 | 91.06 | 87.43 | 89.36 | 89.36 | 296,100 |
05 May 2022 | 92.69 | 93.29 | 88.88 | 89.46 | 89.46 | 432,100 |
04 May 2022 | 94.36 | 95.76 | 91.90 | 94.05 | 94.05 | 481,300 |
03 May 2022 | 92.83 | 94.27 | 88.28 | 93.63 | 93.63 | 615,400 |
02 May 2022 | 97.84 | 99.68 | 96.20 | 99.42 | 99.42 | 248,100 |
29 Apr 2022 | 100.24 | 102.46 | 97.90 | 98.19 | 98.19 | 136,800 |
28 Apr 2022 | 98.87 | 101.17 | 97.38 | 100.73 | 100.73 | 165,400 |
27 Apr 2022 | 96.96 | 98.89 | 95.64 | 97.25 | 97.25 | 181,700 |
26 Apr 2022 | 99.70 | 101.19 | 95.83 | 96.72 | 96.72 | 163,100 |
25 Apr 2022 | 97.46 | 99.66 | 96.43 | 99.55 | 99.55 | 123,600 |
22 Apr 2022 | 100.23 | 100.81 | 97.55 | 97.66 | 97.66 | 91,300 |
21 Apr 2022 | 104.20 | 104.70 | 100.76 | 100.87 | 100.87 | 112,900 |
20 Apr 2022 | 101.31 | 103.30 | 100.27 | 102.76 | 102.76 | 171,900 |
19 Apr 2022 | 97.40 | 100.01 | 97.00 | 99.73 | 99.73 | 192,500 |
18 Apr 2022 | 95.23 | 97.16 | 94.87 | 96.61 | 96.61 | 268,500 |
14 Apr 2022 | 98.11 | 98.47 | 95.40 | 95.41 | 95.41 | 126,000 |
13 Apr 2022 | 97.50 | 98.03 | 97.06 | 97.74 | 97.74 | 165,500 |
12 Apr 2022 | 97.89 | 99.27 | 96.52 | 96.81 | 96.81 | 177,000 |
11 Apr 2022 | 98.04 | 99.34 | 96.47 | 96.49 | 96.49 | 122,300 |
08 Apr 2022 | 100.76 | 101.78 | 97.89 | 98.25 | 98.25 | 142,300 |
07 Apr 2022 | 101.10 | 102.60 | 100.53 | 101.03 | 101.03 | 99,900 |
06 Apr 2022 | 102.21 | 102.66 | 100.26 | 101.47 | 101.47 | 158,900 |
05 Apr 2022 | 106.97 | 108.33 | 104.27 | 104.39 | 104.39 | 142,800 |
04 Apr 2022 | 107.38 | 108.37 | 105.86 | 107.60 | 107.60 | 130,000 |
01 Apr 2022 | 105.53 | 107.65 | 104.45 | 107.44 | 107.44 | 151,000 |
31 Mar 2022 | 104.72 | 106.07 | 104.61 | 105.13 | 105.13 | 166,900 |
30 Mar 2022 | 106.68 | 107.79 | 105.04 | 105.30 | 105.30 | 121,600 |
29 Mar 2022 | 104.49 | 107.96 | 103.99 | 107.50 | 107.50 | 171,700 |
28 Mar 2022 | 104.53 | 105.37 | 101.88 | 102.97 | 102.97 | 105,800 |
25 Mar 2022 | 105.67 | 105.80 | 104.08 | 105.18 | 105.18 | 93,500 |
24 Mar 2022 | 104.27 | 105.60 | 103.28 | 105.59 | 105.59 | 98,500 |
23 Mar 2022 | 104.06 | 104.81 | 102.62 | 103.29 | 103.29 | 88,300 |
22 Mar 2022 | 104.84 | 105.25 | 103.60 | 104.67 | 104.67 | 107,000 |
21 Mar 2022 | 104.59 | 106.17 | 102.89 | 104.11 | 104.11 | 111,400 |
18 Mar 2022 | 103.35 | 105.12 | 102.43 | 105.09 | 105.09 | 350,600 |
17 Mar 2022 | 101.57 | 104.47 | 101.57 | 103.45 | 103.45 | 98,800 |
16 Mar 2022 | 99.18 | 102.54 | 99.18 | 102.30 | 102.30 | 151,100 |
15 Mar 2022 | 97.45 | 98.03 | 96.29 | 98.01 | 98.01 | 102,100 |
14 Mar 2022 | 96.64 | 97.33 | 95.17 | 96.39 | 96.39 | 173,100 |
11 Mar 2022 | 99.19 | 99.21 | 96.80 | 96.97 | 96.97 | 91,000 |
10 Mar 2022 | 96.38 | 98.95 | 95.88 | 98.34 | 98.34 | 140,400 |
09 Mar 2022 | 96.76 | 98.68 | 95.74 | 98.39 | 98.39 | 116,000 |
08 Mar 2022 | 95.25 | 97.46 | 94.53 | 94.93 | 94.93 | 123,000 |
07 Mar 2022 | 96.35 | 96.35 | 93.58 | 94.57 | 94.57 | 274,000 |
04 Mar 2022 | 97.50 | 98.77 | 95.23 | 96.05 | 96.05 | 193,900 |
03 Mar 2022 | 100.09 | 100.27 | 98.08 | 98.80 | 98.80 | 179,200 |
02 Mar 2022 | 98.36 | 101.69 | 98.36 | 100.35 | 100.35 | 122,700 |
01 Mar 2022 | 99.81 | 101.06 | 96.53 | 97.39 | 97.39 | 167,500 |
28 Feb 2022 | 99.63 | 101.28 | 99.18 | 100.13 | 100.13 | 165,200 |
25 Feb 2022 | 99.72 | 101.40 | 99.36 | 101.10 | 101.10 | 116,200 |
24 Feb 2022 | 95.89 | 100.12 | 95.23 | 99.96 | 99.96 | 204,000 |
23 Feb 2022 | 100.53 | 100.53 | 98.31 | 98.54 | 98.54 | 110,100 |
22 Feb 2022 | 101.37 | 102.63 | 99.00 | 99.75 | 99.75 | 143,500 |
18 Feb 2022 | 101.27 | 103.00 | 100.45 | 101.79 | 101.79 | 283,200 |
17 Feb 2022 | 102.60 | 102.61 | 100.67 | 101.86 | 101.86 | 176,200 |
16 Feb 2022 | 101.50 | 104.03 | 100.63 | 103.96 | 103.96 | 154,600 |
15 Feb 2022 | 100.54 | 102.20 | 99.24 | 102.04 | 102.04 | 209,600 |
14 Feb 2022 | 101.02 | 101.81 | 98.70 | 99.50 | 99.50 | 209,600 |
11 Feb 2022 | 102.91 | 103.50 | 99.55 | 100.52 | 100.52 | 116,700 |
10 Feb 2022 | 100.84 | 103.79 | 100.42 | 102.56 | 102.56 | 194,900 |
09 Feb 2022 | 101.97 | 103.77 | 100.72 | 103.71 | 103.71 | 178,800 |
08 Feb 2022 | 97.51 | 101.16 | 96.85 | 100.83 | 100.83 | 147,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |