Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 132.9960 | 133.8940 | 132.8600 | 133.4690 | 133.4690 | - |
11 Aug 2022 | 132.8300 | 133.3050 | 131.7860 | 132.8300 | 132.8300 | - |
10 Aug 2022 | 135.1870 | 135.2950 | 132.0630 | 135.1870 | 135.1870 | - |
09 Aug 2022 | 134.8400 | 135.1700 | 134.6860 | 134.8400 | 134.8400 | - |
08 Aug 2022 | 135.0570 | 135.5180 | 134.3820 | 135.0570 | 135.0570 | - |
05 Aug 2022 | 132.6210 | 135.4560 | 132.5900 | 132.6210 | 132.6210 | - |
04 Aug 2022 | 133.9620 | 134.3880 | 133.0700 | 133.9620 | 133.9620 | - |
03 Aug 2022 | 133.3790 | 134.5300 | 132.3410 | 133.3790 | 133.3790 | - |
02 Aug 2022 | 131.5720 | 132.3660 | 130.4300 | 131.5720 | 131.5720 | - |
01 Aug 2022 | 133.4070 | 133.3650 | 131.6220 | 133.4070 | 133.4070 | - |
29 July 2022 | 134.3970 | 134.6500 | 132.5520 | 134.3970 | 134.3970 | - |
28 July 2022 | 136.1110 | 136.4110 | 134.3550 | 136.1110 | 136.1110 | - |
27 July 2022 | 136.9700 | 137.3430 | 136.5510 | 136.9700 | 136.9700 | - |
26 July 2022 | 136.4310 | 136.8340 | 136.2920 | 136.4310 | 136.4310 | - |
25 July 2022 | 136.3120 | 136.7830 | 135.9360 | 136.3120 | 136.3120 | - |
22 July 2022 | 137.0980 | 137.9390 | 135.5960 | 137.0980 | 137.0980 | - |
21 July 2022 | 138.3950 | 138.8670 | 137.7220 | 138.3950 | 138.3950 | - |
20 July 2022 | 138.1910 | 138.3650 | 137.9140 | 138.1910 | 138.1910 | - |
19 July 2022 | 138.2290 | 138.3870 | 137.3860 | 138.2290 | 138.2290 | - |
18 July 2022 | 138.3140 | 138.4370 | 137.8960 | 138.3140 | 138.3140 | - |
15 July 2022 | 138.9670 | 139.0740 | 138.4040 | 138.9670 | 138.9670 | - |
14 July 2022 | 137.6280 | 139.3770 | 137.6050 | 137.6280 | 137.6280 | - |
13 July 2022 | 136.7260 | 137.8580 | 136.7310 | 136.7260 | 136.7260 | - |
12 July 2022 | 137.3880 | 137.5020 | 136.4960 | 137.3880 | 137.3880 | - |
11 July 2022 | 136.3010 | 137.7450 | 136.2700 | 136.3010 | 136.3010 | - |
08 July 2022 | 135.9130 | 136.5440 | 135.3570 | 135.9130 | 135.9130 | - |
07 July 2022 | 135.9660 | 136.2040 | 135.5700 | 135.9660 | 135.9660 | - |
06 July 2022 | 135.5210 | 135.9620 | 134.9750 | 135.5210 | 135.5210 | - |
05 July 2022 | 135.8400 | 136.3450 | 135.5550 | 135.8400 | 135.8400 | - |
04 July 2022 | 135.0430 | 135.7710 | 134.7980 | 135.0430 | 135.0430 | - |
01 July 2022 | 135.7860 | 135.9770 | 134.7960 | 135.7860 | 135.7860 | - |
30 June 2022 | 136.5890 | 136.7990 | 135.6870 | 136.5890 | 136.5890 | - |
29 June 2022 | 136.0470 | 136.9970 | 135.8110 | 136.0470 | 136.0470 | - |
28 June 2022 | 135.4350 | 136.3030 | 135.1240 | 135.4350 | 135.4350 | - |
27 June 2022 | 135.0620 | 135.5390 | 134.5350 | 135.0620 | 135.0620 | - |
24 June 2022 | 134.8400 | 135.2720 | 134.3700 | 134.8400 | 134.8400 | - |
23 June 2022 | 136.0240 | 136.1810 | 134.2940 | 136.0240 | 136.0240 | - |
22 June 2022 | 136.2690 | 136.5950 | 135.7510 | 136.2690 | 136.2690 | - |
21 June 2022 | 135.0870 | 136.3290 | 134.9450 | 135.0870 | 135.0870 | - |
20 June 2022 | 135.2760 | 135.4120 | 134.5490 | 135.2760 | 135.2760 | - |
17 June 2022 | 132.4210 | 135.4120 | 132.1870 | 132.4210 | 132.4210 | - |
16 June 2022 | 134.1150 | 134.6720 | 131.5470 | 134.1150 | 134.1150 | - |
15 June 2022 | 135.2940 | 135.2850 | 134.2970 | 135.2940 | 135.2940 | - |
14 June 2022 | 134.2250 | 134.9680 | 133.9000 | 134.2250 | 134.2250 | - |
13 June 2022 | 134.8140 | 135.1580 | 133.6090 | 134.8140 | 134.8140 | - |
10 June 2022 | 134.4180 | 134.3810 | 133.3870 | 134.4180 | 134.4180 | - |
09 June 2022 | 134.4300 | 134.5540 | 133.1910 | 134.4300 | 134.4300 | - |
08 June 2022 | 132.8470 | 134.4360 | 132.7330 | 132.8470 | 132.8470 | - |
07 June 2022 | 132.1760 | 132.9880 | 132.0970 | 132.1760 | 132.1760 | - |
06 June 2022 | 130.7070 | 131.6760 | 130.4730 | 130.7070 | 130.7070 | - |
03 June 2022 | 129.9180 | 130.9710 | 129.6950 | 129.9180 | 129.9180 | - |
02 June 2022 | 130.1220 | 130.1810 | 129.5270 | 130.1220 | 130.1220 | - |
01 June 2022 | 128.7360 | 130.1160 | 128.8000 | 128.7360 | 128.7360 | - |
31 May 2022 | 127.7840 | 128.8780 | 127.6530 | 127.7840 | 127.7840 | - |
30 May 2022 | 127.2850 | 127.8060 | 126.8700 | 127.2850 | 127.2850 | - |
27 May 2022 | 127.0450 | 127.2110 | 126.6770 | 127.0450 | 127.0450 | - |
26 May 2022 | 127.1520 | 127.5600 | 126.5690 | 127.1520 | 127.1520 | - |
25 May 2022 | 126.7690 | 127.4150 | 126.6750 | 126.7690 | 126.7690 | - |
24 May 2022 | 127.8460 | 128.0500 | 126.3920 | 127.8460 | 127.8460 | - |
23 May 2022 | 127.9030 | 127.9330 | 127.1670 | 127.9030 | 127.9030 | - |
20 May 2022 | 127.8320 | 128.2840 | 127.5370 | 127.8320 | 127.8320 | - |
19 May 2022 | 127.9140 | 128.9380 | 127.0290 | 127.9140 | 127.9140 | - |
18 May 2022 | 129.4540 | 129.4330 | 128.1200 | 129.4540 | 129.4540 | - |
17 May 2022 | 128.9230 | 129.7500 | 128.8400 | 128.9230 | 128.9230 | - |
16 May 2022 | 129.4320 | 129.6040 | 128.7060 | 129.4320 | 129.4320 | - |
13 May 2022 | 128.5880 | 129.4370 | 128.3660 | 128.5880 | 128.5880 | - |
12 May 2022 | 129.8350 | 129.8980 | 127.5850 | 129.8350 | 129.8350 | - |
11 May 2022 | 130.3510 | 130.7830 | 129.6120 | 130.3510 | 130.3510 | - |
10 May 2022 | 130.3770 | 130.5280 | 129.8150 | 130.3770 | 130.3770 | - |
09 May 2022 | 130.7490 | 131.3250 | 130.1500 | 130.7490 | 130.7490 | - |
06 May 2022 | 130.3300 | 130.8050 | 130.2210 | 130.3300 | 130.3300 | - |
05 May 2022 | 129.2230 | 130.4320 | 128.7750 | 129.2230 | 129.2230 | - |
04 May 2022 | 130.1160 | 130.1980 | 129.8030 | 130.1160 | 130.1160 | - |
03 May 2022 | 130.1120 | 130.2800 | 129.7190 | 130.1120 | 130.1120 | - |
02 May 2022 | 130.0110 | 130.4710 | 129.6160 | 130.0110 | 130.0110 | - |
29 Apr 2022 | 130.8110 | 130.8100 | 129.4600 | 130.8110 | 130.8110 | - |
28 Apr 2022 | 128.3940 | 131.2210 | 128.3680 | 128.3940 | 128.3940 | - |
27 Apr 2022 | 127.2660 | 128.5780 | 127.2590 | 127.2660 | 127.2660 | - |
26 Apr 2022 | 127.7440 | 128.1880 | 127.0440 | 127.7440 | 127.7440 | - |
25 Apr 2022 | 128.6050 | 128.8220 | 127.5250 | 128.6050 | 128.6050 | - |
22 Apr 2022 | 128.4080 | 129.0590 | 127.8070 | 128.4080 | 128.4080 | - |
21 Apr 2022 | 128.0130 | 128.6960 | 127.8270 | 128.0130 | 128.0130 | - |
20 Apr 2022 | 129.3330 | 129.3740 | 127.5110 | 129.3330 | 129.3330 | - |
19 Apr 2022 | 127.0980 | 128.8610 | 127.0390 | 127.0980 | 127.0980 | - |
18 Apr 2022 | 126.6180 | 126.7900 | 126.2630 | 126.6180 | 126.6180 | - |
15 Apr 2022 | 126.1790 | 126.6710 | 126.0690 | 126.1790 | 126.1790 | - |
14 Apr 2022 | 125.3770 | 125.9880 | 125.1310 | 125.3770 | 125.3770 | - |
13 Apr 2022 | 125.4160 | 126.2970 | 125.3710 | 125.4160 | 125.4160 | - |
12 Apr 2022 | 125.4720 | 125.7430 | 124.8730 | 125.4720 | 125.4720 | - |
11 Apr 2022 | 124.3850 | 125.7610 | 124.3020 | 124.3850 | 124.3850 | - |
08 Apr 2022 | 124.0960 | 124.6500 | 123.6830 | 124.0960 | 124.0960 | - |
07 Apr 2022 | 123.7230 | 123.9950 | 123.5080 | 123.7230 | 123.7230 | - |
06 Apr 2022 | 123.6560 | 124.0440 | 123.5880 | 123.6560 | 123.6560 | - |
05 Apr 2022 | 122.8090 | 123.4990 | 122.4200 | 122.8090 | 122.8090 | - |
04 Apr 2022 | 122.6100 | 122.9280 | 122.2880 | 122.6100 | 122.6100 | - |
01 Apr 2022 | 121.7560 | 122.9970 | 121.7430 | 121.7560 | 121.7560 | - |
31 Mar 2022 | 122.0210 | 122.4160 | 121.2910 | 122.0210 | 122.0210 | - |
30 Mar 2022 | 123.1250 | 123.0230 | 121.3160 | 123.1250 | 123.1250 | - |
29 Mar 2022 | 123.6600 | 124.2090 | 122.0580 | 123.6600 | 123.6600 | - |
28 Mar 2022 | 122.2700 | 125.0550 | 122.1590 | 122.2700 | 122.2700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |