Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 72.00 | 74.88 | 70.76 | 74.11 | 74.11 | 9,847,500 |
Jun 23, 2022 | 66.12 | 70.64 | 65.04 | 70.27 | 70.27 | 4,250,600 |
Jun 22, 2022 | 62.00 | 66.80 | 61.64 | 65.15 | 65.15 | 5,852,200 |
Jun 21, 2022 | 62.82 | 66.03 | 62.81 | 63.07 | 63.07 | 4,531,500 |
Jun 17, 2022 | 58.10 | 62.80 | 58.10 | 61.69 | 61.69 | 7,726,900 |
Jun 16, 2022 | 59.82 | 60.50 | 56.67 | 58.38 | 58.38 | 6,051,900 |
Jun 15, 2022 | 59.24 | 64.71 | 59.24 | 63.62 | 63.62 | 6,286,500 |
Jun 14, 2022 | 58.70 | 60.29 | 57.31 | 58.46 | 58.46 | 4,937,700 |
Jun 13, 2022 | 58.57 | 60.22 | 57.96 | 58.38 | 58.38 | 5,614,400 |
Jun 10, 2022 | 66.28 | 66.75 | 61.23 | 62.18 | 62.18 | 6,763,700 |
Jun 09, 2022 | 72.05 | 72.47 | 68.24 | 68.65 | 68.65 | 5,551,000 |
Jun 08, 2022 | 70.00 | 74.74 | 69.25 | 73.79 | 73.79 | 6,005,100 |
Jun 07, 2022 | 68.50 | 70.22 | 67.72 | 69.93 | 69.93 | 4,130,600 |
Jun 06, 2022 | 70.60 | 71.63 | 67.80 | 69.95 | 69.95 | 5,235,400 |
Jun 03, 2022 | 68.90 | 71.11 | 66.65 | 68.04 | 68.04 | 5,568,500 |
Jun 02, 2022 | 70.20 | 73.08 | 67.74 | 72.97 | 72.97 | 8,603,700 |
Jun 01, 2022 | 77.20 | 77.44 | 69.70 | 71.95 | 71.95 | 8,704,900 |
May 31, 2022 | 78.80 | 81.44 | 75.50 | 76.91 | 76.91 | 8,812,300 |
May 27, 2022 | 75.60 | 79.11 | 75.33 | 78.09 | 78.09 | 4,755,100 |
May 26, 2022 | 68.51 | 75.00 | 68.21 | 73.69 | 73.69 | 5,184,300 |
May 25, 2022 | 61.36 | 69.49 | 61.36 | 68.48 | 68.48 | 5,307,800 |
May 24, 2022 | 67.30 | 67.50 | 60.90 | 62.66 | 62.66 | 5,180,400 |
May 23, 2022 | 65.00 | 67.96 | 63.15 | 67.81 | 67.81 | 4,384,900 |
May 20, 2022 | 69.21 | 69.98 | 60.63 | 66.23 | 66.23 | 8,879,100 |
May 19, 2022 | 64.00 | 69.00 | 61.22 | 66.95 | 66.95 | 7,103,000 |
May 18, 2022 | 67.10 | 68.45 | 63.00 | 63.63 | 63.63 | 4,192,800 |
May 17, 2022 | 69.02 | 71.17 | 67.43 | 69.38 | 69.38 | 6,888,200 |
May 16, 2022 | 71.50 | 73.55 | 65.58 | 65.79 | 65.79 | 6,334,700 |
May 13, 2022 | 70.28 | 76.50 | 68.46 | 73.71 | 73.71 | 9,432,100 |
May 12, 2022 | 58.88 | 70.84 | 57.60 | 65.59 | 65.59 | 12,163,700 |
May 11, 2022 | 66.23 | 69.08 | 58.39 | 59.51 | 59.51 | 9,039,300 |
May 10, 2022 | 67.46 | 69.94 | 62.03 | 68.53 | 68.53 | 9,452,600 |
May 09, 2022 | 69.02 | 71.70 | 63.32 | 64.18 | 64.18 | 10,907,000 |
May 06, 2022 | 72.56 | 77.00 | 63.11 | 72.11 | 72.11 | 19,772,400 |
May 05, 2022 | 78.12 | 78.43 | 70.04 | 73.15 | 73.15 | 11,392,600 |
May 04, 2022 | 76.40 | 82.27 | 70.50 | 81.64 | 81.64 | 9,944,900 |
May 03, 2022 | 81.39 | 83.46 | 78.84 | 79.18 | 79.18 | 3,959,100 |
May 02, 2022 | 81.62 | 85.37 | 78.79 | 82.26 | 82.26 | 4,814,800 |
Apr 29, 2022 | 84.63 | 89.73 | 81.27 | 81.43 | 81.43 | 3,151,500 |
Apr 28, 2022 | 84.95 | 88.45 | 82.69 | 87.39 | 87.39 | 4,835,100 |
Apr 27, 2022 | 84.47 | 87.85 | 81.34 | 82.22 | 82.22 | 3,383,900 |
Apr 26, 2022 | 90.79 | 91.43 | 83.58 | 84.26 | 84.26 | 7,282,000 |
Apr 25, 2022 | 88.00 | 93.17 | 87.02 | 91.25 | 91.25 | 7,969,600 |
Apr 22, 2022 | 91.49 | 95.50 | 88.69 | 89.00 | 89.00 | 5,625,000 |
Apr 21, 2022 | 101.86 | 103.50 | 91.16 | 91.95 | 91.95 | 5,474,700 |
Apr 20, 2022 | 107.65 | 107.65 | 99.05 | 100.14 | 100.14 | 4,398,100 |
Apr 19, 2022 | 103.10 | 108.49 | 101.00 | 106.51 | 106.51 | 2,861,500 |
Apr 18, 2022 | 106.46 | 108.00 | 99.22 | 103.10 | 103.10 | 3,513,400 |
Apr 14, 2022 | 109.91 | 112.48 | 107.82 | 109.31 | 109.31 | 2,150,300 |
Apr 13, 2022 | 103.86 | 112.14 | 102.83 | 110.76 | 110.76 | 2,747,900 |
Apr 12, 2022 | 107.74 | 112.75 | 103.78 | 104.42 | 104.42 | 2,898,200 |
Apr 11, 2022 | 104.22 | 105.86 | 101.54 | 104.72 | 104.72 | 4,887,000 |
Apr 08, 2022 | 109.00 | 111.88 | 105.31 | 106.42 | 106.42 | 3,239,100 |
Apr 07, 2022 | 112.65 | 116.18 | 107.28 | 110.91 | 110.91 | 4,238,100 |
Apr 06, 2022 | 115.19 | 115.19 | 106.59 | 113.60 | 113.60 | 3,922,700 |
Apr 05, 2022 | 127.65 | 127.96 | 115.70 | 118.20 | 118.20 | 4,735,000 |
Apr 04, 2022 | 122.56 | 130.20 | 121.96 | 127.21 | 127.21 | 3,646,600 |
Apr 01, 2022 | 118.80 | 121.97 | 117.25 | 120.90 | 120.90 | 2,627,100 |
Mar 31, 2022 | 117.73 | 120.32 | 115.26 | 117.19 | 117.19 | 3,022,100 |
Mar 30, 2022 | 122.30 | 129.24 | 113.40 | 118.23 | 118.23 | 7,445,900 |
Mar 29, 2022 | 116.85 | 125.11 | 115.46 | 123.55 | 123.55 | 5,660,300 |
Mar 28, 2022 | 106.66 | 115.11 | 104.86 | 114.43 | 114.43 | 3,364,500 |
Mar 25, 2022 | 113.94 | 114.04 | 104.17 | 105.29 | 105.29 | 5,739,100 |
Mar 24, 2022 | 114.49 | 115.66 | 108.59 | 114.88 | 114.88 | 2,935,300 |
Mar 23, 2022 | 108.00 | 116.81 | 107.16 | 114.34 | 114.34 | 3,635,200 |
Mar 22, 2022 | 105.92 | 112.82 | 105.19 | 111.25 | 111.25 | 3,806,800 |
Mar 21, 2022 | 103.24 | 108.40 | 102.37 | 107.10 | 107.10 | 5,779,200 |
Mar 18, 2022 | 97.15 | 107.56 | 96.88 | 107.29 | 107.29 | 7,925,200 |
Mar 17, 2022 | 88.20 | 96.82 | 87.88 | 96.09 | 96.09 | 5,038,400 |
Mar 16, 2022 | 83.20 | 90.78 | 83.00 | 90.50 | 90.50 | 6,035,200 |
Mar 15, 2022 | 76.02 | 80.77 | 76.00 | 79.77 | 79.77 | 6,096,000 |
Mar 14, 2022 | 84.90 | 86.09 | 74.32 | 76.06 | 76.06 | 9,861,200 |
Mar 11, 2022 | 92.63 | 94.79 | 86.48 | 86.97 | 86.97 | 3,621,200 |
Mar 10, 2022 | 90.00 | 92.23 | 87.24 | 89.65 | 89.65 | 4,838,200 |
Mar 09, 2022 | 86.96 | 93.61 | 86.96 | 91.84 | 91.84 | 4,903,600 |
Mar 08, 2022 | 80.36 | 87.22 | 77.32 | 85.01 | 85.01 | 6,802,100 |
Mar 07, 2022 | 92.73 | 93.21 | 79.11 | 79.86 | 79.86 | 7,716,000 |
Mar 04, 2022 | 101.63 | 102.00 | 88.08 | 89.86 | 89.86 | 7,362,000 |
Mar 03, 2022 | 102.40 | 105.15 | 99.81 | 101.68 | 101.68 | 4,794,900 |
Mar 02, 2022 | 103.60 | 104.32 | 100.00 | 103.62 | 103.62 | 3,297,800 |
Mar 01, 2022 | 103.99 | 105.05 | 100.40 | 102.43 | 102.43 | 3,090,300 |
Feb 28, 2022 | 101.03 | 105.88 | 97.56 | 104.95 | 104.95 | 4,230,200 |
Feb 25, 2022 | 97.70 | 100.90 | 94.28 | 100.34 | 100.34 | 3,638,700 |
Feb 24, 2022 | 86.88 | 100.92 | 85.18 | 100.42 | 100.42 | 6,639,000 |
Feb 23, 2022 | 94.17 | 96.10 | 89.30 | 90.55 | 90.55 | 5,647,600 |
Feb 22, 2022 | 95.00 | 102.89 | 89.52 | 93.17 | 93.17 | 11,629,900 |
Feb 18, 2022 | 101.05 | 105.39 | 95.93 | 96.21 | 96.21 | 12,010,000 |
Feb 17, 2022 | 115.60 | 116.00 | 100.53 | 105.03 | 105.03 | 47,405,700 |
Feb 16, 2022 | 99.79 | 100.21 | 93.55 | 94.89 | 94.89 | 11,385,300 |
Feb 15, 2022 | 99.52 | 101.99 | 95.75 | 101.81 | 101.81 | 3,767,000 |
Feb 14, 2022 | 95.44 | 99.60 | 94.75 | 97.11 | 97.11 | 3,472,300 |
Feb 11, 2022 | 98.71 | 101.39 | 93.61 | 95.01 | 95.01 | 3,382,300 |
Feb 10, 2022 | 99.09 | 105.87 | 96.51 | 97.81 | 97.81 | 8,779,300 |
Feb 09, 2022 | 102.33 | 109.72 | 102.15 | 108.13 | 108.13 | 5,295,700 |
Feb 08, 2022 | 95.29 | 101.18 | 94.80 | 100.51 | 100.51 | 2,913,400 |
Feb 07, 2022 | 97.59 | 101.95 | 95.32 | 97.91 | 97.91 | 2,854,200 |
Feb 04, 2022 | 93.53 | 101.34 | 93.09 | 98.49 | 98.49 | 4,113,900 |
Feb 03, 2022 | 100.23 | 101.61 | 91.96 | 92.29 | 92.29 | 6,618,400 |
Feb 02, 2022 | 116.18 | 116.27 | 102.81 | 104.17 | 104.17 | 3,919,600 |
Feb 01, 2022 | 112.40 | 117.24 | 110.26 | 114.62 | 114.62 | 3,997,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |