Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 99.81 | 102.41 | 89.75 | 95.66 | 95.66 | 2,477,834 |
May 19, 2022 | 91.22 | 101.98 | 90.16 | 99.19 | 99.19 | 3,180,100 |
May 18, 2022 | 96.38 | 99.84 | 90.17 | 91.48 | 91.48 | 2,890,000 |
May 17, 2022 | 93.90 | 100.38 | 91.20 | 100.38 | 100.38 | 2,611,200 |
May 16, 2022 | 98.80 | 99.18 | 90.78 | 91.80 | 91.80 | 2,895,500 |
May 13, 2022 | 99.00 | 106.78 | 95.04 | 98.39 | 98.39 | 5,974,000 |
May 12, 2022 | 83.04 | 108.06 | 77.77 | 89.57 | 89.57 | 10,034,900 |
May 11, 2022 | 93.47 | 95.27 | 80.00 | 81.33 | 81.33 | 4,170,300 |
May 10, 2022 | 102.98 | 106.06 | 88.00 | 93.50 | 93.50 | 4,150,800 |
May 09, 2022 | 110.78 | 110.78 | 98.08 | 98.79 | 98.79 | 3,316,200 |
May 06, 2022 | 117.28 | 120.56 | 110.23 | 114.70 | 114.70 | 1,786,800 |
May 05, 2022 | 123.94 | 124.68 | 115.12 | 119.13 | 119.13 | 1,753,900 |
May 04, 2022 | 119.21 | 127.75 | 115.72 | 127.08 | 127.08 | 1,662,800 |
May 03, 2022 | 118.48 | 124.43 | 114.42 | 120.43 | 120.43 | 1,828,200 |
May 02, 2022 | 123.65 | 125.39 | 112.70 | 119.57 | 119.57 | 2,543,000 |
Apr 29, 2022 | 127.30 | 130.89 | 123.01 | 125.07 | 125.07 | 1,284,200 |
Apr 28, 2022 | 130.28 | 132.60 | 120.50 | 129.31 | 129.31 | 1,767,500 |
Apr 27, 2022 | 127.27 | 132.68 | 124.58 | 129.84 | 129.84 | 1,305,900 |
Apr 26, 2022 | 135.64 | 136.80 | 126.16 | 127.60 | 127.60 | 1,545,700 |
Apr 25, 2022 | 135.41 | 139.71 | 133.28 | 135.95 | 135.95 | 1,534,800 |
Apr 22, 2022 | 142.55 | 146.30 | 135.55 | 138.22 | 138.22 | 1,569,600 |
Apr 21, 2022 | 150.00 | 153.12 | 139.91 | 141.56 | 141.56 | 1,684,400 |
Apr 20, 2022 | 152.00 | 152.33 | 146.65 | 148.85 | 148.85 | 1,162,000 |
Apr 19, 2022 | 142.85 | 152.98 | 139.86 | 152.47 | 152.47 | 2,354,200 |
Apr 18, 2022 | 150.00 | 151.24 | 137.24 | 141.46 | 141.46 | 2,467,800 |
Apr 14, 2022 | 149.27 | 156.50 | 147.22 | 150.77 | 150.77 | 2,500,600 |
Apr 13, 2022 | 144.10 | 152.13 | 142.02 | 150.70 | 150.70 | 2,008,200 |
Apr 12, 2022 | 146.50 | 152.25 | 141.67 | 144.87 | 144.87 | 1,999,100 |
Apr 11, 2022 | 143.04 | 148.22 | 140.61 | 146.93 | 146.93 | 2,453,000 |
Apr 08, 2022 | 149.09 | 150.71 | 142.03 | 146.19 | 146.19 | 2,592,900 |
Apr 07, 2022 | 154.11 | 156.70 | 141.57 | 150.00 | 150.00 | 3,827,800 |
Apr 06, 2022 | 151.01 | 159.29 | 149.70 | 156.64 | 156.64 | 4,067,000 |
Apr 05, 2022 | 168.00 | 168.43 | 152.00 | 153.59 | 153.59 | 3,956,300 |
Apr 04, 2022 | 166.98 | 173.24 | 156.51 | 170.73 | 170.73 | 4,629,800 |
Apr 01, 2022 | 188.90 | 189.77 | 155.26 | 165.00 | 165.00 | 13,189,600 |
Mar 31, 2022 | 163.10 | 175.75 | 158.51 | 166.58 | 166.58 | 11,242,200 |
Mar 30, 2022 | 175.00 | 183.34 | 165.00 | 166.85 | 166.85 | 9,169,200 |
Mar 29, 2022 | 188.24 | 199.41 | 163.00 | 179.90 | 179.90 | 18,011,500 |
Mar 28, 2022 | 151.98 | 190.84 | 151.54 | 189.59 | 189.59 | 16,316,500 |
Mar 25, 2022 | 140.04 | 158.16 | 138.20 | 151.95 | 151.95 | 13,383,900 |
Mar 24, 2022 | 134.01 | 143.48 | 126.76 | 142.39 | 142.39 | 9,100,200 |
Mar 23, 2022 | 130.00 | 150.93 | 126.55 | 141.00 | 141.00 | 24,599,800 |
Mar 22, 2022 | 95.40 | 125.79 | 94.45 | 123.14 | 123.14 | 15,017,200 |
Mar 21, 2022 | 90.00 | 99.40 | 89.76 | 94.20 | 94.20 | 3,953,100 |
Mar 18, 2022 | 79.74 | 97.45 | 78.90 | 90.79 | 90.79 | 8,922,100 |
Mar 17, 2022 | 85.10 | 89.58 | 83.45 | 87.70 | 87.70 | 3,449,100 |
Mar 16, 2022 | 85.11 | 90.01 | 82.00 | 86.86 | 86.86 | 2,653,900 |
Mar 15, 2022 | 82.10 | 87.56 | 78.68 | 82.64 | 82.64 | 3,528,800 |
Mar 14, 2022 | 93.43 | 94.32 | 77.58 | 78.11 | 78.11 | 4,533,600 |
Mar 11, 2022 | 102.66 | 102.90 | 92.69 | 92.69 | 92.69 | 2,205,500 |
Mar 10, 2022 | 103.92 | 104.06 | 98.25 | 100.56 | 100.56 | 1,395,500 |
Mar 09, 2022 | 106.98 | 108.86 | 103.50 | 105.21 | 105.21 | 1,399,600 |
Mar 08, 2022 | 101.03 | 108.99 | 97.09 | 103.01 | 103.01 | 2,134,000 |
Mar 07, 2022 | 115.00 | 115.00 | 96.10 | 99.35 | 99.35 | 3,147,900 |
Mar 04, 2022 | 118.01 | 120.51 | 110.58 | 111.66 | 111.66 | 1,477,800 |
Mar 03, 2022 | 122.96 | 123.74 | 117.23 | 118.41 | 118.41 | 1,095,600 |
Mar 02, 2022 | 119.50 | 122.67 | 116.37 | 121.97 | 121.97 | 1,310,700 |
Mar 01, 2022 | 122.19 | 125.87 | 118.35 | 119.02 | 119.02 | 1,096,000 |
Feb 28, 2022 | 121.00 | 126.29 | 116.89 | 123.34 | 123.34 | 1,614,500 |
Feb 25, 2022 | 123.57 | 124.97 | 116.49 | 118.58 | 118.58 | 1,710,300 |
Feb 24, 2022 | 105.53 | 125.71 | 104.12 | 124.58 | 124.58 | 2,256,200 |
Feb 23, 2022 | 121.22 | 123.36 | 114.28 | 114.87 | 114.87 | 1,348,300 |
Feb 22, 2022 | 118.20 | 123.33 | 114.19 | 118.06 | 118.06 | 1,539,100 |
Feb 18, 2022 | 124.20 | 125.65 | 118.13 | 121.53 | 121.53 | 1,553,500 |
Feb 17, 2022 | 126.77 | 130.85 | 122.22 | 123.41 | 123.41 | 1,564,100 |
Feb 16, 2022 | 124.43 | 132.85 | 123.92 | 128.33 | 128.33 | 2,001,900 |
Feb 15, 2022 | 120.96 | 127.23 | 119.26 | 126.16 | 126.16 | 1,977,900 |
Feb 14, 2022 | 122.93 | 125.50 | 116.15 | 117.09 | 117.09 | 2,275,700 |
Feb 11, 2022 | 122.48 | 129.87 | 120.77 | 124.25 | 124.25 | 2,824,800 |
Feb 10, 2022 | 117.95 | 131.78 | 116.00 | 122.47 | 122.47 | 3,706,500 |
Feb 09, 2022 | 114.09 | 124.71 | 113.00 | 124.29 | 124.29 | 3,866,900 |
Feb 08, 2022 | 101.76 | 117.67 | 100.55 | 115.60 | 115.60 | 4,959,900 |
Feb 07, 2022 | 102.99 | 105.38 | 98.77 | 102.34 | 102.34 | 1,759,400 |
Feb 04, 2022 | 99.01 | 104.00 | 95.08 | 102.34 | 102.34 | 1,906,800 |
Feb 03, 2022 | 101.50 | 106.94 | 97.71 | 99.23 | 99.23 | 2,677,500 |
Feb 02, 2022 | 110.35 | 111.86 | 98.06 | 100.04 | 100.04 | 3,279,100 |
Feb 01, 2022 | 113.01 | 116.65 | 108.26 | 112.60 | 112.60 | 3,461,900 |
Jan 31, 2022 | 97.87 | 109.82 | 97.86 | 108.93 | 108.93 | 3,499,300 |
Jan 28, 2022 | 95.40 | 98.00 | 87.61 | 97.91 | 97.91 | 4,107,600 |
Jan 27, 2022 | 104.14 | 107.00 | 92.89 | 93.52 | 93.52 | 3,661,100 |
Jan 26, 2022 | 101.10 | 119.00 | 100.31 | 103.26 | 103.26 | 8,332,500 |
Jan 25, 2022 | 96.92 | 104.97 | 95.01 | 99.79 | 99.79 | 3,574,300 |
Jan 24, 2022 | 99.02 | 102.86 | 86.29 | 100.15 | 100.15 | 6,259,900 |
Jan 21, 2022 | 101.00 | 110.21 | 92.72 | 106.36 | 106.36 | 5,530,000 |
Jan 20, 2022 | 107.90 | 115.20 | 101.60 | 102.67 | 102.67 | 2,920,100 |
Jan 19, 2022 | 110.01 | 113.05 | 104.41 | 106.57 | 106.57 | 2,403,600 |
Jan 18, 2022 | 113.11 | 113.75 | 104.40 | 108.91 | 108.91 | 3,755,600 |
Jan 14, 2022 | 120.15 | 122.30 | 112.02 | 116.65 | 116.65 | 3,850,500 |
Jan 13, 2022 | 128.50 | 130.50 | 121.69 | 122.48 | 122.48 | 2,225,300 |
Jan 12, 2022 | 130.00 | 131.32 | 126.45 | 128.06 | 128.06 | 1,574,500 |
Jan 11, 2022 | 130.10 | 136.80 | 127.39 | 130.30 | 130.30 | 2,583,100 |
Jan 10, 2022 | 134.99 | 135.69 | 120.00 | 131.15 | 131.15 | 5,512,000 |
Jan 07, 2022 | 159.77 | 160.31 | 132.50 | 140.62 | 140.62 | 12,137,300 |
Jan 06, 2022 | 132.84 | 137.70 | 121.14 | 131.03 | 131.03 | 6,051,500 |
Jan 05, 2022 | 148.39 | 148.85 | 129.15 | 129.37 | 129.37 | 3,396,400 |
Jan 04, 2022 | 152.17 | 152.99 | 143.05 | 148.91 | 148.91 | 1,834,900 |
Jan 03, 2022 | 149.23 | 159.38 | 149.21 | 152.84 | 152.84 | 1,413,700 |
Dec 31, 2021 | 153.62 | 156.73 | 148.10 | 148.39 | 148.39 | 1,394,000 |
Dec 30, 2021 | 151.00 | 160.00 | 150.00 | 155.33 | 155.33 | 1,561,900 |
Dec 29, 2021 | 147.85 | 155.49 | 142.14 | 153.93 | 153.93 | 2,037,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |