Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 79.96 | 83.07 | 79.96 | 83.02 | 83.02 | 317,900 |
Jun 23, 2022 | 77.69 | 79.91 | 77.69 | 79.30 | 79.30 | 142,400 |
Jun 22, 2022 | 75.56 | 78.39 | 74.88 | 77.90 | 77.90 | 162,900 |
Jun 21, 2022 | 76.41 | 77.35 | 74.14 | 76.31 | 76.31 | 193,400 |
Jun 17, 2022 | 76.19 | 79.27 | 75.28 | 75.33 | 75.33 | 296,400 |
Jun 16, 2022 | 82.09 | 82.09 | 75.24 | 75.82 | 75.82 | 228,900 |
Jun 15, 2022 | 85.98 | 87.19 | 82.87 | 83.87 | 83.87 | 299,400 |
Jun 14, 2022 | 87.04 | 87.34 | 84.93 | 85.62 | 85.62 | 97,600 |
Jun 13, 2022 | 86.26 | 87.58 | 86.26 | 87.04 | 87.04 | 157,700 |
Jun 10, 2022 | 89.67 | 90.24 | 88.25 | 89.20 | 89.20 | 80,800 |
Jun 09, 2022 | 91.50 | 93.00 | 91.33 | 91.64 | 91.64 | 96,400 |
Jun 08, 2022 | 91.84 | 92.44 | 90.84 | 92.24 | 92.24 | 121,500 |
Jun 07, 2022 | 90.71 | 92.71 | 90.71 | 92.56 | 92.56 | 111,000 |
Jun 06, 2022 | 92.35 | 93.10 | 91.07 | 91.89 | 91.89 | 135,700 |
Jun 03, 2022 | 91.01 | 91.50 | 90.21 | 91.30 | 91.30 | 133,700 |
Jun 02, 2022 | 89.65 | 92.46 | 89.36 | 92.00 | 92.00 | 116,900 |
Jun 01, 2022 | 90.15 | 90.15 | 87.13 | 89.30 | 89.30 | 137,600 |
May 31, 2022 | 90.40 | 91.19 | 88.88 | 89.72 | 89.72 | 296,400 |
May 27, 2022 | 88.74 | 91.67 | 88.74 | 91.60 | 91.60 | 88,800 |
May 26, 2022 | 87.19 | 89.00 | 87.09 | 88.43 | 88.43 | 122,400 |
May 25, 2022 | 87.10 | 87.96 | 85.39 | 86.52 | 86.52 | 134,900 |
May 24, 2022 | 85.15 | 87.59 | 84.79 | 87.48 | 87.48 | 251,500 |
May 23, 2022 | 83.11 | 84.30 | 82.43 | 84.13 | 84.13 | 166,500 |
May 20, 2022 | 84.43 | 84.96 | 80.88 | 82.47 | 82.47 | 116,200 |
May 19, 2022 | 82.55 | 84.41 | 82.01 | 83.32 | 83.32 | 149,500 |
May 18, 2022 | 84.83 | 87.82 | 83.31 | 83.72 | 83.72 | 248,600 |
May 17, 2022 | 85.54 | 86.06 | 85.07 | 85.58 | 85.58 | 104,500 |
May 16, 2022 | 83.88 | 84.61 | 82.39 | 84.08 | 84.08 | 122,000 |
May 13, 2022 | 83.49 | 85.42 | 83.49 | 84.10 | 84.10 | 98,800 |
May 12, 2022 | 81.58 | 83.33 | 80.66 | 82.58 | 82.58 | 125,200 |
May 11, 2022 | 84.05 | 84.79 | 81.12 | 81.58 | 81.58 | 158,600 |
May 10, 2022 | 83.64 | 85.18 | 82.53 | 83.99 | 83.99 | 156,900 |
May 09, 2022 | 83.78 | 85.10 | 82.41 | 82.98 | 82.98 | 166,100 |
May 06, 2022 | 86.31 | 87.22 | 84.40 | 85.21 | 85.21 | 168,900 |
May 05, 2022 | 88.98 | 89.16 | 85.67 | 86.75 | 86.75 | 134,400 |
May 04, 2022 | 86.02 | 90.53 | 86.02 | 90.30 | 90.30 | 144,200 |
May 03, 2022 | 84.61 | 86.41 | 84.00 | 85.67 | 85.67 | 130,100 |
May 02, 2022 | 84.22 | 85.97 | 82.00 | 84.01 | 84.01 | 117,600 |
Apr 29, 2022 | 85.06 | 86.59 | 84.03 | 84.42 | 84.42 | 129,500 |
Apr 28, 2022 | 87.25 | 87.29 | 83.02 | 86.02 | 86.02 | 137,800 |
Apr 27, 2022 | 84.12 | 86.93 | 84.12 | 85.06 | 85.06 | 140,700 |
Apr 26, 2022 | 85.46 | 86.45 | 84.05 | 84.27 | 84.27 | 148,400 |
Apr 25, 2022 | 85.80 | 86.77 | 84.23 | 86.74 | 86.74 | 140,500 |
Apr 22, 2022 | 88.87 | 88.91 | 86.46 | 86.64 | 86.64 | 141,100 |
Apr 21, 2022 | 92.59 | 92.84 | 88.71 | 89.43 | 89.43 | 157,400 |
Apr 20, 2022 | 90.30 | 93.63 | 90.30 | 91.67 | 91.67 | 113,100 |
Apr 19, 2022 | 87.56 | 89.63 | 87.35 | 89.08 | 89.08 | 128,100 |
Apr 18, 2022 | 87.99 | 89.19 | 86.55 | 87.17 | 87.17 | 96,900 |
Apr 14, 2022 | 89.16 | 89.76 | 88.39 | 88.57 | 88.57 | 93,000 |
Apr 13, 2022 | 87.84 | 89.18 | 87.64 | 88.82 | 88.82 | 64,500 |
Apr 12, 2022 | 87.75 | 89.41 | 87.26 | 87.75 | 87.75 | 84,900 |
Apr 11, 2022 | 86.93 | 88.00 | 86.38 | 86.70 | 86.70 | 113,100 |
Apr 08, 2022 | 87.60 | 88.30 | 86.68 | 86.99 | 86.99 | 110,500 |
Apr 07, 2022 | 87.18 | 88.25 | 86.69 | 87.76 | 87.76 | 183,500 |
Apr 06, 2022 | 88.01 | 88.85 | 86.68 | 87.47 | 87.47 | 194,200 |
Apr 05, 2022 | 89.75 | 89.82 | 88.52 | 88.90 | 88.90 | 154,100 |
Apr 04, 2022 | 90.51 | 90.51 | 88.11 | 89.80 | 89.80 | 125,400 |
Apr 01, 2022 | 89.49 | 90.37 | 88.46 | 90.13 | 90.13 | 170,200 |
Mar 31, 2022 | 89.80 | 90.91 | 88.87 | 89.01 | 89.01 | 143,600 |
Mar 30, 2022 | 91.23 | 91.70 | 89.60 | 90.00 | 90.00 | 109,900 |
Mar 29, 2022 | 89.56 | 91.64 | 89.56 | 91.12 | 91.12 | 126,900 |
Mar 28, 2022 | 87.77 | 88.21 | 86.62 | 88.21 | 88.21 | 106,000 |
Mar 25, 2022 | 88.13 | 88.61 | 86.99 | 88.09 | 88.09 | 108,700 |
Mar 24, 2022 | 90.85 | 90.93 | 86.12 | 87.83 | 87.83 | 201,700 |
Mar 23, 2022 | 93.61 | 94.85 | 91.02 | 91.16 | 91.16 | 338,400 |
Mar 22, 2022 | 93.58 | 94.63 | 92.69 | 94.53 | 94.53 | 243,800 |
Mar 21, 2022 | 92.35 | 93.08 | 90.73 | 93.00 | 93.00 | 126,400 |
Mar 18, 2022 | 92.58 | 92.67 | 91.28 | 92.33 | 92.33 | 305,400 |
Mar 17, 2022 | 91.56 | 93.09 | 90.86 | 92.50 | 92.50 | 99,200 |
Mar 16, 2022 | 91.81 | 92.56 | 89.87 | 91.92 | 91.92 | 143,300 |
Mar 15, 2022 | 91.61 | 91.64 | 89.44 | 91.12 | 91.12 | 174,600 |
Mar 14, 2022 | 91.30 | 91.52 | 89.51 | 90.68 | 90.68 | 111,600 |
Mar 11, 2022 | 90.94 | 92.45 | 90.24 | 90.78 | 90.78 | 116,200 |
Mar 10, 2022 | 87.36 | 90.64 | 87.36 | 90.52 | 90.52 | 136,100 |
Mar 09, 2022 | 87.51 | 89.51 | 86.99 | 89.41 | 89.41 | 163,700 |
Mar 08, 2022 | 83.88 | 86.51 | 83.33 | 86.00 | 86.00 | 411,100 |
Mar 07, 2022 | 84.80 | 85.71 | 83.85 | 83.99 | 83.99 | 106,600 |
Mar 04, 2022 | 84.35 | 85.84 | 84.08 | 85.00 | 85.00 | 137,200 |
Mar 03, 2022 | 87.68 | 88.14 | 85.19 | 85.76 | 85.76 | 98,100 |
Mar 02, 2022 | 84.58 | 87.68 | 84.58 | 86.84 | 86.84 | 92,500 |
Mar 01, 2022 | 86.00 | 86.58 | 82.90 | 83.53 | 83.53 | 308,400 |
Feb 28, 2022 | 84.77 | 86.46 | 84.39 | 85.98 | 85.98 | 237,300 |
Feb 25, 2022 | 84.00 | 86.84 | 82.55 | 86.08 | 86.08 | 147,100 |
Feb 24, 2022 | 80.00 | 84.73 | 80.00 | 82.68 | 82.68 | 348,200 |
Feb 23, 2022 | 86.12 | 86.71 | 84.11 | 84.39 | 84.39 | 142,300 |
Feb 22, 2022 | 86.89 | 87.87 | 85.29 | 85.84 | 85.84 | 124,800 |
Feb 18, 2022 | 87.78 | 88.65 | 86.69 | 88.22 | 88.22 | 132,600 |
Feb 17, 2022 | 89.17 | 89.91 | 87.61 | 87.98 | 87.98 | 111,400 |
Feb 16, 2022 | 89.03 | 91.17 | 88.82 | 90.13 | 90.13 | 183,000 |
Feb 15, 2022 | 88.61 | 90.03 | 87.97 | 89.55 | 89.55 | 115,000 |
Feb 14, 2022 | 86.96 | 88.10 | 85.77 | 87.28 | 87.28 | 157,200 |
Feb 11, 2022 | 87.34 | 88.22 | 85.43 | 86.80 | 86.80 | 108,200 |
Feb 10, 2022 | 87.76 | 89.64 | 86.49 | 87.18 | 87.18 | 117,400 |
Feb 09, 2022 | 87.26 | 89.99 | 86.24 | 89.52 | 89.52 | 184,600 |
Feb 08, 2022 | 85.07 | 87.21 | 85.07 | 85.92 | 85.92 | 161,400 |
Feb 07, 2022 | 84.70 | 85.71 | 84.50 | 84.89 | 84.89 | 142,500 |
Feb 04, 2022 | 85.00 | 85.46 | 83.70 | 84.57 | 84.57 | 148,700 |
Feb 03, 2022 | 86.07 | 86.79 | 84.88 | 85.23 | 85.23 | 230,500 |
Feb 02, 2022 | 89.61 | 89.93 | 86.52 | 87.13 | 87.13 | 284,900 |
Feb 01, 2022 | 90.00 | 90.49 | 88.26 | 88.98 | 88.98 | 319,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |