Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 117.54 | 119.73 | 116.68 | 119.43 | 119.43 | 11,590 |
May 26, 2022 | 114.45 | 118.00 | 113.84 | 117.40 | 117.40 | 11,590 |
May 25, 2022 | 113.92 | 115.32 | 113.04 | 114.03 | 114.03 | 12,885 |
May 24, 2022 | 113.36 | 114.63 | 111.72 | 113.56 | 113.56 | 20,941 |
May 23, 2022 | 112.74 | 114.36 | 111.86 | 113.42 | 113.42 | 20,660 |
May 22, 2022 | - | - | - | - | - | - |
May 20, 2022 | 111.50 | 113.22 | 110.54 | 112.55 | 112.55 | 16,942 |
May 19, 2022 | 109.30 | 112.27 | 105.70 | 112.04 | 112.04 | 26,098 |
May 18, 2022 | 112.89 | 114.13 | 108.35 | 109.11 | 109.11 | 21,217 |
May 17, 2022 | 114.29 | 115.66 | 111.12 | 111.93 | 111.93 | 23,254 |
May 16, 2022 | 111.41 | 114.78 | 109.04 | 114.24 | 114.24 | 20,871 |
May 15, 2022 | - | - | - | - | - | - |
May 13, 2022 | 108.00 | 111.69 | 107.81 | 111.55 | 111.55 | 25,050 |
May 12, 2022 | 107.56 | 108.69 | 104.69 | 107.45 | 107.45 | 27,037 |
May 11, 2022 | 101.70 | 108.26 | 100.93 | 107.51 | 107.51 | 31,560 |
May 10, 2022 | 105.56 | 106.91 | 101.70 | 102.46 | 102.46 | 25,904 |
May 09, 2022 | 113.05 | 113.22 | 104.95 | 105.94 | 105.94 | 28,134 |
May 08, 2022 | - | - | - | - | - | - |
May 06, 2022 | 111.15 | 113.52 | 109.88 | 112.39 | 112.39 | 23,902 |
May 05, 2022 | 110.14 | 113.99 | 109.23 | 110.90 | 110.90 | 26,443 |
May 04, 2022 | 106.10 | 111.00 | 105.50 | 110.14 | 110.14 | 21,158 |
May 03, 2022 | 107.37 | 108.30 | 104.62 | 104.97 | 104.97 | 23,410 |
May 02, 2022 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | 23,606 |
May 01, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | 107.65 | 109.77 | 107.65 | 109.34 | 109.34 | 55 |
Apr 28, 2022 | 104.76 | 107.93 | 103.30 | 107.59 | 107.59 | 8,567 |
Apr 27, 2022 | 105.37 | 106.35 | 103.27 | 105.32 | 105.32 | 8,064 |
Apr 26, 2022 | 102.57 | 106.15 | 101.12 | 104.99 | 104.99 | 13,279 |
Apr 25, 2022 | 105.74 | 105.95 | 99.47 | 102.32 | 102.32 | 15,464 |
Apr 24, 2022 | - | - | - | - | - | - |
Apr 22, 2022 | 108.64 | 108.73 | 105.53 | 106.65 | 106.65 | 11,040 |
Apr 21, 2022 | 107.01 | 109.79 | 106.78 | 108.33 | 108.33 | 13,203 |
Apr 20, 2022 | 107.72 | 108.98 | 104.67 | 106.80 | 106.80 | 15,985 |
Apr 19, 2022 | 112.65 | 114.05 | 106.77 | 107.25 | 107.25 | 18,972 |
Apr 18, 2022 | 111.89 | 114.82 | 110.72 | 113.16 | 113.16 | 13,187 |
Apr 17, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 108.37 | 112.39 | 106.64 | 111.70 | 111.70 | 17,418 |
Apr 13, 2022 | 104.98 | 109.00 | 104.07 | 108.78 | 108.78 | 22,260 |
Apr 12, 2022 | 99.25 | 105.60 | 98.98 | 104.64 | 104.64 | 22,697 |
Apr 11, 2022 | 103.07 | 103.09 | 97.62 | 98.48 | 98.48 | 23,852 |
Apr 10, 2022 | - | - | - | - | - | - |
Apr 08, 2022 | 101.69 | 103.25 | 99.71 | 102.78 | 102.78 | 16,735 |
Apr 07, 2022 | 102.15 | 103.50 | 98.45 | 100.58 | 100.58 | 19,577 |
Apr 06, 2022 | 105.79 | 108.66 | 100.54 | 101.07 | 101.07 | 20,212 |
Apr 05, 2022 | 108.24 | 109.85 | 104.56 | 106.64 | 106.64 | 15,613 |
Apr 04, 2022 | 104.25 | 108.55 | 102.91 | 107.53 | 107.53 | 18,406 |
Apr 03, 2022 | - | - | - | - | - | - |
Apr 01, 2022 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | 17,144 |
Mar 31, 2022 | 108.71 | 109.36 | 107.37 | 107.91 | 107.91 | 31 |
Mar 30, 2022 | 111.00 | 114.65 | 110.90 | 113.45 | 113.45 | 4,472 |
Mar 29, 2022 | 109.73 | 114.71 | 104.98 | 110.23 | 110.23 | 7,152 |
Mar 28, 2022 | 120.31 | 120.31 | 109.06 | 112.48 | 112.48 | 15,212 |
Mar 27, 2022 | - | - | - | - | - | - |
Mar 25, 2022 | 118.28 | 120.87 | 115.21 | 120.65 | 120.65 | 14,026 |
Mar 24, 2022 | 121.27 | 123.70 | 116.95 | 119.03 | 119.03 | 12,778 |
Mar 23, 2022 | 114.74 | 122.29 | 114.42 | 121.60 | 121.60 | 14,286 |
Mar 22, 2022 | 116.85 | 119.42 | 112.77 | 115.48 | 115.48 | 14,222 |
Mar 21, 2022 | 107.37 | 116.73 | 107.09 | 115.62 | 115.62 | 11,620 |
Mar 20, 2022 | - | - | - | - | - | - |
Mar 18, 2022 | 107.24 | 109.57 | 105.80 | 107.93 | 107.93 | 10,489 |
Mar 17, 2022 | 98.10 | 107.57 | 97.88 | 106.64 | 106.64 | 15,091 |
Mar 16, 2022 | 99.04 | 103.68 | 96.95 | 98.02 | 98.02 | 18,514 |
Mar 15, 2022 | 106.00 | 106.46 | 97.50 | 99.91 | 99.91 | 26,067 |
Mar 14, 2022 | 112.90 | 113.04 | 103.45 | 106.90 | 106.90 | 19,364 |
Mar 13, 2022 | - | - | - | - | - | - |
Mar 11, 2022 | 109.72 | 113.88 | 107.13 | 112.67 | 112.67 | 18,819 |
Mar 10, 2022 | 112.74 | 118.33 | 108.95 | 109.33 | 109.33 | 30,414 |
Mar 09, 2022 | 129.57 | 131.63 | 108.00 | 111.14 | 111.14 | 42,740 |
Mar 08, 2022 | 124.25 | 133.13 | 121.37 | 127.98 | 127.98 | 38,358 |
Mar 07, 2022 | 121.24 | 137.00 | 119.07 | 123.21 | 123.21 | 29,504 |
Mar 06, 2022 | - | - | - | - | - | - |
Mar 04, 2022 | 110.58 | 118.97 | 109.61 | 118.11 | 118.11 | 34,984 |
Mar 03, 2022 | 114.25 | 119.77 | 109.42 | 110.46 | 110.46 | 37,420 |
Mar 02, 2022 | 107.54 | 115.05 | 106.49 | 112.93 | 112.93 | 59,273 |
Mar 01, 2022 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 56,428 |
Feb 28, 2022 | 100.48 | 104.48 | 99.90 | 100.99 | 100.99 | 448 |
Feb 27, 2022 | - | - | - | - | - | - |
Feb 25, 2022 | 99.65 | 101.99 | 96.00 | 97.93 | 97.93 | 7,025 |
Feb 24, 2022 | 97.56 | 105.75 | 97.49 | 99.08 | 99.08 | 21,282 |
Feb 23, 2022 | 96.63 | 98.70 | 95.80 | 96.84 | 96.84 | 33,549 |
Feb 22, 2022 | 94.28 | 99.44 | 92.56 | 96.84 | 96.84 | 59,945 |
Feb 20, 2022 | - | - | - | - | - | - |
Feb 18, 2022 | 92.98 | 94.15 | 90.26 | 93.54 | 93.54 | 42,436 |
Feb 17, 2022 | 92.09 | 94.51 | 91.82 | 92.97 | 92.97 | 38,045 |
Feb 16, 2022 | 93.59 | 96.07 | 91.14 | 94.81 | 94.81 | 45,148 |
Feb 15, 2022 | 95.76 | 96.24 | 92.06 | 93.28 | 93.28 | 45,181 |
Feb 14, 2022 | 95.31 | 96.78 | 93.46 | 96.48 | 96.48 | 48,449 |
Feb 13, 2022 | - | - | - | - | - | - |
Feb 11, 2022 | 91.26 | 95.64 | 90.52 | 94.44 | 94.44 | 53,045 |
Feb 10, 2022 | 91.72 | 93.09 | 90.90 | 91.41 | 91.41 | 43,235 |
Feb 09, 2022 | 91.27 | 92.06 | 90.06 | 91.55 | 91.55 | 34,759 |
Feb 08, 2022 | 93.01 | 93.01 | 89.93 | 90.78 | 90.78 | 39,288 |
Feb 07, 2022 | 92.73 | 93.99 | 92.15 | 92.69 | 92.69 | 37,016 |
Feb 06, 2022 | - | - | - | - | - | - |
Feb 04, 2022 | 91.04 | 93.70 | 90.89 | 93.27 | 93.27 | 33,357 |
Feb 03, 2022 | 89.06 | 91.29 | 88.01 | 91.11 | 91.11 | 33,059 |
Feb 02, 2022 | 89.29 | 90.51 | 88.28 | 89.47 | 89.47 | 38,172 |
Feb 01, 2022 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 36,248 |
Jan 31, 2022 | 90.80 | 91.30 | 90.75 | 91.21 | 91.21 | 118 |
Jan 30, 2022 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |