Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 137.2930 | 137.7190 | 136.7510 | 136.9200 | 136.9200 | - |
12 Aug 2022 | 137.2540 | 137.6800 | 136.8970 | 137.2540 | 137.2540 | - |
11 Aug 2022 | 136.8070 | 137.2490 | 136.3360 | 136.8070 | 136.8070 | - |
10 Aug 2022 | 138.0130 | 138.3870 | 136.6280 | 138.0130 | 138.0130 | - |
09 Aug 2022 | 137.4950 | 138.2900 | 137.2550 | 137.4950 | 137.4950 | - |
08 Aug 2022 | 137.3580 | 137.9120 | 137.1420 | 137.3580 | 137.3580 | - |
05 Aug 2022 | 135.8990 | 137.7050 | 135.8760 | 135.8990 | 135.8990 | - |
04 Aug 2022 | 136.0620 | 136.9080 | 135.6480 | 136.0620 | 136.0620 | - |
03 Aug 2022 | 135.4440 | 136.4090 | 134.8580 | 135.4440 | 135.4440 | - |
02 Aug 2022 | 135.0020 | 134.9760 | 133.4160 | 135.0020 | 135.0020 | - |
01 Aug 2022 | 136.1550 | 136.1780 | 135.0230 | 136.1550 | 136.1550 | - |
29 Jul 2022 | 136.9730 | 137.2970 | 135.5590 | 136.9730 | 136.9730 | - |
28 Jul 2022 | 138.9110 | 139.0040 | 136.3880 | 138.9110 | 138.9110 | - |
27 Jul 2022 | 138.7350 | 139.0710 | 138.4510 | 138.7350 | 138.7350 | - |
26 Jul 2022 | 139.4680 | 139.8200 | 138.1560 | 139.4680 | 139.4680 | - |
25 Jul 2022 | 139.0320 | 140.0550 | 138.7570 | 139.0320 | 139.0320 | - |
22 Jul 2022 | 140.1260 | 140.6780 | 139.0090 | 140.1260 | 140.1260 | - |
21 Jul 2022 | 140.9160 | 142.2770 | 140.4410 | 140.9160 | 140.9160 | - |
20 Jul 2022 | 141.3840 | 141.9150 | 140.6350 | 141.3840 | 141.3840 | - |
19 Jul 2022 | 140.2290 | 141.3630 | 139.7300 | 140.2290 | 140.2290 | - |
18 Jul 2022 | 139.6360 | 140.7720 | 139.3900 | 139.6360 | 139.6360 | - |
15 Jul 2022 | 139.3290 | 139.8780 | 138.7590 | 139.3290 | 139.3290 | - |
14 Jul 2022 | 138.0780 | 139.7290 | 138.0000 | 138.0780 | 138.0780 | - |
13 Jul 2022 | 137.1450 | 138.7740 | 137.1810 | 137.1450 | 137.1450 | - |
12 Jul 2022 | 138.0100 | 138.0410 | 137.0300 | 138.0100 | 138.0100 | - |
11 Jul 2022 | 138.5560 | 139.1540 | 138.2070 | 138.5560 | 138.5560 | - |
08 Jul 2022 | 138.1870 | 138.6870 | 136.9260 | 138.1870 | 138.1870 | - |
07 Jul 2022 | 138.4500 | 139.0080 | 138.0100 | 138.4500 | 138.4500 | - |
06 Jul 2022 | 139.0080 | 139.3720 | 137.2840 | 139.0080 | 139.0080 | - |
05 Jul 2022 | 141.7160 | 142.3580 | 138.9590 | 141.7160 | 141.7160 | - |
04 Jul 2022 | 140.8940 | 141.6410 | 140.6170 | 140.8940 | 140.8940 | - |
01 Jul 2022 | 142.2640 | 142.4150 | 139.8200 | 142.2640 | 142.2640 | - |
30 Jun 2022 | 142.6770 | 142.8470 | 141.3800 | 142.6770 | 142.6770 | - |
29 Jun 2022 | 143.1580 | 143.8260 | 142.4700 | 143.1580 | 143.1580 | - |
28 Jun 2022 | 143.2940 | 144.2080 | 142.8800 | 143.2940 | 143.2940 | - |
27 Jun 2022 | 142.6980 | 143.4670 | 142.0950 | 142.6980 | 142.6980 | - |
24 Jun 2022 | 141.8460 | 142.7140 | 141.4460 | 141.8460 | 141.8460 | - |
23 Jun 2022 | 143.6800 | 143.9650 | 141.4230 | 143.6800 | 143.6800 | - |
22 Jun 2022 | 143.5180 | 144.0650 | 142.6790 | 143.5180 | 143.5180 | - |
21 Jun 2022 | 142.1070 | 143.8620 | 141.9600 | 142.1070 | 142.1070 | - |
20 Jun 2022 | 141.9150 | 142.3160 | 141.4750 | 141.9150 | 141.9150 | - |
17 Jun 2022 | 139.6640 | 141.9410 | 139.4510 | 139.6640 | 139.6640 | - |
16 Jun 2022 | 140.2190 | 140.5860 | 137.9000 | 140.2190 | 140.2190 | - |
15 Jun 2022 | 141.2150 | 141.4720 | 139.6740 | 141.2150 | 141.2150 | - |
14 Jun 2022 | 139.7920 | 140.7650 | 139.5160 | 139.7920 | 139.7920 | - |
13 Jun 2022 | 141.4050 | 141.7140 | 139.3920 | 141.4050 | 141.4050 | - |
10 Jun 2022 | 142.7300 | 142.6940 | 140.8300 | 142.7300 | 142.7300 | - |
09 Jun 2022 | 144.0700 | 144.1740 | 142.5820 | 144.0700 | 144.0700 | - |
08 Jun 2022 | 142.1040 | 144.2190 | 141.9700 | 142.1040 | 142.1040 | - |
07 Jun 2022 | 141.3040 | 142.0450 | 141.2080 | 141.3040 | 141.3040 | - |
06 Jun 2022 | 140.1890 | 140.8180 | 139.8660 | 140.1890 | 140.1890 | - |
03 Jun 2022 | 139.6680 | 140.2960 | 139.4780 | 139.6680 | 139.6680 | - |
02 Jun 2022 | 138.5840 | 139.3680 | 138.4000 | 138.5840 | 138.5840 | - |
01 Jun 2022 | 138.1840 | 138.9460 | 138.1970 | 138.1840 | 138.1840 | - |
31 May 2022 | 137.6600 | 138.0070 | 136.8460 | 137.6600 | 137.6600 | - |
30 May 2022 | 136.5880 | 137.6530 | 136.2600 | 136.5880 | 136.5880 | - |
27 May 2022 | 136.3400 | 136.6870 | 135.8510 | 136.3400 | 136.3400 | - |
26 May 2022 | 135.8720 | 136.6170 | 135.2310 | 135.8720 | 135.8720 | - |
25 May 2022 | 136.0620 | 136.2030 | 135.0230 | 136.0620 | 136.0620 | - |
24 May 2022 | 136.5590 | 136.7470 | 135.5810 | 136.5590 | 136.5590 | - |
23 May 2022 | 135.1830 | 136.5720 | 134.6600 | 135.1830 | 135.1830 | - |
20 May 2022 | 135.2210 | 135.7740 | 134.7540 | 135.2210 | 135.2210 | - |
19 May 2022 | 133.9520 | 135.4380 | 133.9490 | 133.9520 | 133.9520 | - |
18 May 2022 | 136.5400 | 136.6570 | 134.5370 | 136.5400 | 136.5400 | - |
17 May 2022 | 134.5730 | 136.6760 | 134.5740 | 134.5730 | 134.5730 | - |
16 May 2022 | 134.6030 | 135.0420 | 133.7560 | 134.6030 | 134.6030 | - |
13 May 2022 | 133.4580 | 134.6150 | 133.2110 | 133.4580 | 133.4580 | - |
12 May 2022 | 136.4830 | 136.7320 | 132.7480 | 136.4830 | 136.4830 | - |
11 May 2022 | 137.2600 | 137.6580 | 136.7650 | 137.2600 | 137.2600 | - |
10 May 2022 | 137.7430 | 138.0590 | 137.0370 | 137.7430 | 137.7430 | - |
09 May 2022 | 137.6980 | 138.3180 | 137.0780 | 137.6980 | 137.6980 | - |
06 May 2022 | 137.3670 | 138.1410 | 136.7690 | 137.3670 | 137.3670 | - |
05 May 2022 | 137.2480 | 137.5650 | 136.8600 | 137.2480 | 137.2480 | - |
04 May 2022 | 136.9600 | 137.2710 | 136.7380 | 136.9600 | 136.9600 | - |
03 May 2022 | 136.7520 | 137.3520 | 136.5700 | 136.7520 | 136.7520 | - |
02 May 2022 | 136.9710 | 137.6340 | 136.5580 | 136.9710 | 136.9710 | - |
29 Apr 2022 | 137.3910 | 137.9720 | 136.6250 | 137.3910 | 137.3910 | - |
28 Apr 2022 | 135.5280 | 137.9520 | 135.4420 | 135.5280 | 135.5280 | - |
27 Apr 2022 | 135.4500 | 136.1180 | 134.8020 | 135.4500 | 135.4500 | - |
26 Apr 2022 | 136.8670 | 137.5240 | 135.3990 | 136.8670 | 136.8670 | - |
25 Apr 2022 | 139.0280 | 139.1480 | 136.4840 | 139.0280 | 139.0280 | - |
22 Apr 2022 | 139.1260 | 139.4660 | 138.2790 | 139.1260 | 139.1260 | - |
21 Apr 2022 | 138.8840 | 139.9840 | 138.8460 | 138.8840 | 138.8840 | - |
20 Apr 2022 | 139.6000 | 139.6590 | 138.4070 | 139.6000 | 139.6000 | - |
19 Apr 2022 | 137.0300 | 139.0400 | 136.9900 | 137.0300 | 137.0300 | - |
18 Apr 2022 | 136.9320 | 137.0010 | 136.4700 | 136.9320 | 136.9320 | - |
15 Apr 2022 | 136.5300 | 136.8790 | 136.3760 | 136.5300 | 136.5300 | - |
14 Apr 2022 | 136.6070 | 136.9320 | 135.5280 | 136.6070 | 136.6070 | - |
13 Apr 2022 | 135.7670 | 136.7410 | 135.7260 | 135.7670 | 135.7670 | - |
12 Apr 2022 | 136.4800 | 136.6140 | 135.8720 | 136.4800 | 136.4800 | - |
11 Apr 2022 | 135.3800 | 137.0930 | 135.2980 | 135.3800 | 135.3800 | - |
08 Apr 2022 | 134.8170 | 135.3040 | 134.3600 | 134.8170 | 134.8170 | - |
07 Apr 2022 | 134.8290 | 135.4820 | 134.4600 | 134.8290 | 134.8290 | - |
06 Apr 2022 | 134.8560 | 135.4610 | 134.7580 | 134.8560 | 134.8560 | - |
05 Apr 2022 | 134.7700 | 135.1020 | 134.2900 | 134.7700 | 134.7700 | - |
04 Apr 2022 | 135.4050 | 135.6620 | 134.7630 | 135.4050 | 135.4050 | - |
01 Apr 2022 | 134.8030 | 135.8440 | 134.7770 | 134.8030 | 134.8030 | - |
31 Mar 2022 | 136.1870 | 136.8030 | 134.6850 | 136.1870 | 136.1870 | - |
30 Mar 2022 | 136.5550 | 136.4920 | 134.8920 | 136.5550 | 136.5550 | - |
29 Mar 2022 | 135.9450 | 137.2680 | 135.3590 | 135.9450 | 135.9450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |