Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 107.34 | 107.90 | 101.52 | 105.39 | 105.39 | 1,496,000 |
Jun 30, 2022 | 106.78 | 109.39 | 104.98 | 105.94 | 105.94 | 2,810,200 |
Jun 29, 2022 | 114.75 | 115.31 | 108.67 | 109.33 | 109.33 | 2,686,500 |
Jun 28, 2022 | 110.25 | 113.08 | 109.51 | 112.92 | 112.92 | 3,542,700 |
Jun 27, 2022 | 103.29 | 107.41 | 102.62 | 106.96 | 106.96 | 3,141,100 |
Jun 24, 2022 | 101.10 | 103.97 | 99.47 | 101.69 | 101.69 | 6,554,600 |
Jun 23, 2022 | 104.47 | 104.74 | 98.11 | 99.36 | 99.36 | 2,428,000 |
Jun 22, 2022 | 101.16 | 104.52 | 100.36 | 103.34 | 103.34 | 3,762,900 |
Jun 21, 2022 | 106.28 | 108.65 | 105.02 | 107.74 | 107.74 | 3,282,200 |
Jun 17, 2022 | 107.21 | 108.90 | 100.60 | 102.87 | 102.87 | 7,278,100 |
Jun 16, 2022 | 113.87 | 114.53 | 107.55 | 108.71 | 108.71 | 3,482,500 |
Jun 15, 2022 | 119.60 | 120.00 | 115.27 | 117.16 | 117.16 | 2,910,400 |
Jun 14, 2022 | 124.11 | 125.84 | 117.96 | 120.07 | 120.07 | 2,699,200 |
Jun 13, 2022 | 123.27 | 124.31 | 118.45 | 121.54 | 121.54 | 2,642,400 |
Jun 10, 2022 | 125.56 | 129.37 | 124.15 | 127.72 | 127.72 | 3,044,800 |
Jun 09, 2022 | 128.86 | 129.70 | 126.37 | 126.86 | 126.86 | 1,295,100 |
Jun 08, 2022 | 129.36 | 131.44 | 128.17 | 129.64 | 129.64 | 1,605,700 |
Jun 07, 2022 | 126.05 | 129.43 | 126.05 | 129.09 | 129.09 | 1,645,800 |
Jun 06, 2022 | 128.76 | 129.62 | 126.03 | 126.61 | 126.61 | 1,422,800 |
Jun 03, 2022 | 126.27 | 128.44 | 125.93 | 127.89 | 127.89 | 1,244,700 |
Jun 02, 2022 | 125.66 | 127.96 | 124.95 | 126.25 | 126.25 | 1,618,600 |
Jun 01, 2022 | 124.92 | 127.81 | 123.60 | 127.45 | 127.45 | 3,282,100 |
May 31, 2022 | 126.98 | 129.40 | 122.73 | 123.07 | 123.07 | 4,275,600 |
May 27, 2022 | 120.09 | 123.37 | 119.14 | 123.28 | 123.28 | 1,806,800 |
May 26, 2022 | 120.05 | 121.77 | 118.72 | 120.67 | 120.67 | 1,696,300 |
May 25, 2022 | 117.22 | 119.69 | 117.22 | 119.27 | 119.27 | 1,768,700 |
May 24, 2022 | 115.69 | 118.27 | 114.08 | 117.73 | 117.73 | 1,946,800 |
May 23, 2022 | 114.15 | 117.21 | 112.07 | 116.97 | 116.97 | 2,045,100 |
May 20, 2022 | 114.59 | 116.55 | 110.46 | 113.34 | 113.34 | 1,732,300 |
May 19, 2022 | 111.38 | 115.83 | 111.38 | 113.43 | 113.43 | 1,854,100 |
May 18, 2022 | 118.63 | 119.43 | 111.94 | 114.19 | 114.19 | 1,983,100 |
May 17, 2022 | 118.00 | 119.18 | 116.97 | 118.37 | 118.37 | 1,758,000 |
May 16, 2022 | 114.74 | 118.86 | 114.50 | 116.97 | 116.97 | 2,200,400 |
May 13, 2022 | 111.00 | 114.76 | 110.56 | 114.27 | 114.27 | 2,148,400 |
May 12, 2022 | 109.35 | 109.43 | 104.93 | 108.39 | 108.39 | 2,138,200 |
May 11, 2022 | 107.84 | 112.86 | 107.52 | 109.69 | 109.69 | 3,484,200 |
May 10, 2022 | 107.96 | 110.42 | 102.62 | 105.77 | 105.77 | 2,839,900 |
May 09, 2022 | 114.57 | 115.30 | 105.80 | 106.73 | 106.73 | 5,186,000 |
May 06, 2022 | 111.64 | 117.33 | 108.73 | 117.25 | 117.25 | 3,301,900 |
May 05, 2022 | 112.45 | 112.53 | 106.05 | 109.57 | 109.57 | 1,795,500 |
May 04, 2022 | 109.16 | 111.62 | 106.97 | 111.49 | 111.49 | 1,961,900 |
May 03, 2022 | 102.95 | 107.33 | 102.51 | 106.86 | 106.86 | 1,903,800 |
May 02, 2022 | 101.68 | 103.47 | 100.02 | 102.38 | 102.38 | 1,719,700 |
Apr 29, 2022 | 104.89 | 107.14 | 102.35 | 103.07 | 103.07 | 2,005,300 |
Apr 28, 2022 | 103.09 | 106.59 | 99.50 | 105.15 | 105.15 | 2,265,900 |
Apr 27, 2022 | 101.82 | 105.15 | 98.77 | 102.75 | 102.75 | 3,658,600 |
Apr 26, 2022 | 102.98 | 104.11 | 100.93 | 101.48 | 101.48 | 2,036,700 |
Apr 25, 2022 | 103.08 | 103.88 | 98.99 | 102.62 | 102.62 | 2,348,400 |
Apr 22, 2022 | 109.23 | 110.70 | 106.31 | 106.45 | 106.45 | 1,607,900 |
Apr 21, 2022 | 115.55 | 116.50 | 109.64 | 110.17 | 110.17 | 1,597,000 |
Apr 20, 2022 | 115.74 | 116.50 | 113.84 | 114.88 | 114.88 | 1,478,800 |
Apr 19, 2022 | 114.80 | 116.11 | 113.68 | 114.38 | 114.38 | 1,699,800 |
Apr 18, 2022 | 116.00 | 117.06 | 114.96 | 115.71 | 115.71 | 1,089,900 |
Apr 14, 2022 | 113.99 | 116.33 | 113.77 | 114.72 | 114.72 | 1,310,700 |
Apr 13, 2022 | 113.74 | 115.41 | 112.90 | 114.63 | 114.63 | 1,659,100 |
Apr 12, 2022 | 113.73 | 115.67 | 112.43 | 112.60 | 112.60 | 1,896,600 |
Apr 11, 2022 | 112.07 | 112.47 | 110.03 | 111.76 | 111.76 | 2,680,700 |
Apr 08, 2022 | 108.37 | 113.78 | 108.37 | 112.89 | 112.89 | 2,683,900 |
Apr 07, 2022 | 108.66 | 109.75 | 105.38 | 108.18 | 108.18 | 1,954,000 |
Apr 06, 2022 | 108.87 | 110.41 | 105.89 | 106.85 | 106.85 | 2,401,100 |
Apr 05, 2022 | 110.27 | 111.61 | 107.49 | 107.63 | 107.63 | 2,775,000 |
Apr 04, 2022 | 110.33 | 111.66 | 108.62 | 109.71 | 109.71 | 1,980,800 |
Apr 01, 2022 | 107.37 | 109.34 | 106.98 | 108.99 | 108.99 | 1,778,200 |
Mar 31, 2022 | 107.48 | 110.72 | 107.00 | 107.04 | 107.04 | 2,351,200 |
Mar 30, 2022 | 109.15 | 109.88 | 107.66 | 108.56 | 108.56 | 1,955,900 |
Mar 29, 2022 | 104.98 | 107.77 | 103.63 | 107.69 | 107.69 | 2,520,500 |
Mar 28, 2022 | 106.93 | 107.78 | 106.00 | 107.42 | 107.42 | 2,341,400 |
Mar 25, 2022 | 105.80 | 109.23 | 105.38 | 109.08 | 109.08 | 1,999,300 |
Mar 24, 2022 | 107.00 | 108.80 | 105.55 | 106.51 | 106.51 | 2,867,200 |
Mar 23, 2022 | 103.18 | 107.19 | 103.18 | 106.22 | 106.22 | 3,193,600 |
Mar 22, 2022 | 102.37 | 103.40 | 99.62 | 101.59 | 101.59 | 2,388,700 |
Mar 21, 2022 | 99.75 | 103.94 | 99.39 | 103.85 | 103.85 | 3,204,500 |
Mar 18, 2022 | 97.83 | 98.34 | 96.18 | 97.41 | 97.41 | 4,203,700 |
Mar 17, 2022 | 96.60 | 97.88 | 95.42 | 97.14 | 97.14 | 3,256,600 |
Mar 16, 2022 | 93.16 | 96.19 | 93.00 | 94.75 | 94.75 | 2,850,900 |
Mar 15, 2022 | 90.22 | 93.71 | 89.80 | 93.08 | 93.08 | 2,659,800 |
Mar 14, 2022 | 93.55 | 95.09 | 91.03 | 94.21 | 94.21 | 2,939,900 |
Mar 11, 2022 | 96.66 | 97.66 | 94.51 | 94.61 | 94.61 | 2,668,700 |
Mar 10, 2022 | 97.83 | 98.92 | 96.10 | 98.12 | 98.12 | 2,776,300 |
Mar 09, 2022 | 95.05 | 97.44 | 93.45 | 96.70 | 96.70 | 3,744,100 |
Mar 08, 2022 | 100.00 | 101.58 | 93.57 | 96.62 | 96.62 | 4,115,200 |
Mar 07, 2022 | 99.50 | 101.73 | 94.64 | 97.12 | 97.12 | 5,209,700 |
Mar 04, 2022 | 100.73 | 101.57 | 98.60 | 101.17 | 101.17 | 3,453,100 |
Mar 03, 2022 | 100.64 | 102.41 | 99.87 | 100.96 | 100.96 | 2,192,100 |
Mar 02, 2022 | 101.01 | 102.36 | 97.79 | 101.78 | 101.78 | 4,122,600 |
Mar 01, 2022 | 101.89 | 102.99 | 99.91 | 101.40 | 101.40 | 4,237,000 |
Feb 28, 2022 | 97.36 | 101.65 | 96.56 | 101.06 | 101.06 | 4,175,700 |
Feb 25, 2022 | 95.45 | 97.60 | 94.40 | 97.52 | 97.52 | 2,287,300 |
Feb 24, 2022 | 96.82 | 97.00 | 92.17 | 95.26 | 95.26 | 5,321,900 |
Feb 23, 2022 | 94.83 | 96.14 | 93.13 | 93.94 | 93.94 | 2,293,200 |
Feb 22, 2022 | 96.76 | 97.39 | 92.03 | 93.87 | 93.87 | 3,957,500 |
Feb 18, 2022 | 93.00 | 94.64 | 92.44 | 93.87 | 93.87 | 2,487,700 |
Feb 17, 2022 | 93.65 | 94.72 | 92.16 | 94.20 | 94.20 | 2,303,900 |
Feb 16, 2022 | 94.15 | 96.05 | 93.31 | 94.26 | 94.26 | 2,442,700 |
Feb 15, 2022 | 90.20 | 93.67 | 89.09 | 93.19 | 93.19 | 3,331,100 |
Feb 14, 2022 | 96.32 | 96.35 | 93.67 | 94.73 | 94.73 | 2,824,100 |
Feb 11, 2022 | 93.57 | 96.64 | 93.00 | 96.20 | 96.20 | 2,809,700 |
Feb 10, 2022 | 92.25 | 94.90 | 91.56 | 92.40 | 92.40 | 2,166,600 |
Feb 09, 2022 | 93.23 | 95.25 | 92.77 | 93.31 | 93.31 | 2,267,500 |
Feb 08, 2022 | 95.04 | 95.62 | 92.38 | 93.31 | 93.31 | 2,252,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |