Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 124.53 | 124.61 | 120.56 | 123.10 | 123.10 | 144,579 |
Jun 29, 2022 | 128.12 | 128.26 | 125.38 | 126.50 | 126.50 | 447,800 |
Jun 28, 2022 | 129.72 | 131.11 | 127.64 | 127.78 | 127.78 | 563,800 |
Jun 27, 2022 | 128.21 | 130.87 | 126.47 | 129.66 | 129.66 | 621,100 |
Jun 24, 2022 | 129.19 | 130.54 | 127.26 | 127.95 | 127.95 | 734,600 |
Jun 23, 2022 | 122.46 | 128.57 | 122.46 | 128.13 | 128.13 | 541,500 |
Jun 22, 2022 | 117.95 | 123.27 | 117.64 | 122.53 | 122.53 | 571,100 |
Jun 21, 2022 | 121.88 | 122.60 | 119.08 | 120.43 | 120.43 | 514,600 |
Jun 17, 2022 | 117.44 | 120.37 | 115.22 | 119.93 | 119.93 | 1,446,300 |
Jun 16, 2022 | 120.79 | 121.72 | 114.96 | 116.67 | 116.67 | 916,700 |
Jun 15, 2022 | 125.56 | 127.11 | 123.04 | 125.42 | 125.42 | 519,200 |
Jun 14, 2022 | 123.88 | 125.50 | 121.62 | 123.61 | 123.61 | 494,600 |
Jun 13, 2022 | 127.62 | 130.48 | 122.68 | 123.74 | 123.74 | 465,300 |
Jun 10, 2022 | 138.31 | 139.86 | 131.82 | 131.90 | 131.90 | 505,800 |
Jun 09, 2022 | 138.42 | 142.54 | 137.98 | 140.93 | 140.93 | 423,600 |
Jun 08, 2022 | 139.09 | 141.18 | 138.02 | 139.54 | 139.54 | 306,600 |
Jun 07, 2022 | 140.25 | 142.26 | 137.95 | 141.40 | 141.40 | 355,200 |
Jun 06, 2022 | 139.81 | 142.15 | 138.54 | 141.66 | 141.66 | 432,400 |
Jun 03, 2022 | 138.35 | 140.16 | 137.47 | 139.15 | 139.15 | 331,400 |
Jun 02, 2022 | 140.55 | 141.75 | 139.05 | 140.16 | 140.16 | 345,600 |
Jun 01, 2022 | 141.59 | 141.76 | 137.86 | 139.61 | 139.61 | 438,900 |
May 31, 2022 | 140.90 | 142.65 | 139.12 | 141.46 | 141.46 | 1,142,900 |
May 27, 2022 | 139.87 | 141.88 | 139.67 | 141.77 | 141.77 | 461,100 |
May 26, 2022 | 137.50 | 140.34 | 137.44 | 139.40 | 139.40 | 376,800 |
May 25, 2022 | 131.30 | 136.75 | 131.30 | 135.52 | 135.52 | 493,900 |
May 24, 2022 | 135.30 | 135.30 | 129.28 | 132.27 | 132.27 | 469,100 |
May 23, 2022 | 137.18 | 137.84 | 134.06 | 136.16 | 136.16 | 406,300 |
May 20, 2022 | 141.11 | 141.24 | 132.18 | 135.12 | 135.12 | 754,500 |
May 19, 2022 | 136.20 | 142.16 | 136.20 | 139.21 | 139.21 | 546,200 |
May 18, 2022 | 138.10 | 139.50 | 135.38 | 137.01 | 137.01 | 582,500 |
May 17, 2022 | 140.33 | 142.52 | 137.25 | 141.90 | 141.90 | 505,600 |
May 16, 2022 | 139.17 | 139.17 | 134.47 | 136.59 | 136.59 | 574,400 |
May 13, 2022 | 139.30 | 140.32 | 136.97 | 139.38 | 139.38 | 771,100 |
May 12, 2022 | 136.37 | 141.01 | 135.35 | 138.89 | 138.89 | 639,900 |
May 11, 2022 | 141.99 | 143.49 | 135.22 | 137.02 | 137.02 | 677,200 |
May 10, 2022 | 150.74 | 150.88 | 141.24 | 142.37 | 142.37 | 743,700 |
May 09, 2022 | 147.68 | 151.63 | 146.79 | 148.19 | 148.19 | 551,000 |
May 06, 2022 | 152.45 | 152.54 | 147.23 | 149.77 | 149.77 | 650,600 |
May 05, 2022 | 154.11 | 156.10 | 149.83 | 153.10 | 153.10 | 735,700 |
May 04, 2022 | 151.72 | 158.06 | 149.73 | 157.83 | 157.83 | 827,300 |
May 03, 2022 | 147.50 | 154.88 | 146.65 | 153.14 | 153.14 | 1,103,800 |
May 02, 2022 | 143.48 | 146.05 | 141.37 | 145.75 | 145.75 | 1,055,300 |
Apr 29, 2022 | 157.24 | 159.00 | 139.94 | 141.06 | 141.06 | 2,604,500 |
Apr 28, 2022 | 128.55 | 131.23 | 125.59 | 130.78 | 130.78 | 893,600 |
Apr 27, 2022 | 124.51 | 126.94 | 122.55 | 125.94 | 125.94 | 582,400 |
Apr 26, 2022 | 126.21 | 130.36 | 124.13 | 124.70 | 124.70 | 605,400 |
Apr 25, 2022 | 123.12 | 128.25 | 120.88 | 128.14 | 128.14 | 500,500 |
Apr 22, 2022 | 127.09 | 127.12 | 123.49 | 123.94 | 123.94 | 486,400 |
Apr 21, 2022 | 130.59 | 131.06 | 128.39 | 128.69 | 128.69 | 766,300 |
Apr 20, 2022 | 128.27 | 130.39 | 127.92 | 128.94 | 128.94 | 482,500 |
Apr 19, 2022 | 123.26 | 129.04 | 123.26 | 127.88 | 127.88 | 519,300 |
Apr 18, 2022 | 123.37 | 125.08 | 121.41 | 122.89 | 122.89 | 357,700 |
Apr 14, 2022 | 123.05 | 124.16 | 121.23 | 123.71 | 123.71 | 467,600 |
Apr 13, 2022 | 124.10 | 125.14 | 122.61 | 122.90 | 122.90 | 404,700 |
Apr 12, 2022 | 125.33 | 128.00 | 122.75 | 123.88 | 123.88 | 433,300 |
Apr 11, 2022 | 121.95 | 127.46 | 121.95 | 124.30 | 124.30 | 583,600 |
Apr 08, 2022 | 121.86 | 126.17 | 120.62 | 123.00 | 123.00 | 611,500 |
Apr 07, 2022 | 122.93 | 122.93 | 117.56 | 121.28 | 121.28 | 679,700 |
Apr 06, 2022 | 121.06 | 123.33 | 119.90 | 123.04 | 123.04 | 636,500 |
Apr 05, 2022 | 126.00 | 126.92 | 122.14 | 123.29 | 123.29 | 676,100 |
Apr 04, 2022 | 124.28 | 126.34 | 123.61 | 126.30 | 126.30 | 666,000 |
Apr 01, 2022 | 126.41 | 126.49 | 122.83 | 124.24 | 124.24 | 663,700 |
Mar 31, 2022 | 130.07 | 130.80 | 124.19 | 124.20 | 124.20 | 888,100 |
Mar 30, 2022 | 131.66 | 134.51 | 130.69 | 130.93 | 130.93 | 786,400 |
Mar 29, 2022 | 136.00 | 143.45 | 135.18 | 138.83 | 138.83 | 875,500 |
Mar 28, 2022 | 130.98 | 132.01 | 129.60 | 131.87 | 131.87 | 937,400 |
Mar 25, 2022 | 135.39 | 135.51 | 130.89 | 131.52 | 131.52 | 677,800 |
Mar 24, 2022 | 136.07 | 137.10 | 133.48 | 135.03 | 135.03 | 786,300 |
Mar 23, 2022 | 136.89 | 138.60 | 135.22 | 136.11 | 136.11 | 596,200 |
Mar 22, 2022 | 140.95 | 142.87 | 137.95 | 139.05 | 139.05 | 585,400 |
Mar 21, 2022 | 143.34 | 143.43 | 138.37 | 139.63 | 139.63 | 427,500 |
Mar 18, 2022 | 142.97 | 145.63 | 140.99 | 144.51 | 144.51 | 1,087,700 |
Mar 17, 2022 | 142.16 | 145.24 | 141.42 | 145.15 | 145.15 | 681,200 |
Mar 16, 2022 | 140.68 | 148.57 | 139.32 | 145.31 | 145.31 | 1,147,500 |
Mar 15, 2022 | 132.24 | 138.97 | 132.24 | 138.30 | 138.30 | 687,200 |
Mar 14, 2022 | 132.56 | 133.50 | 129.86 | 131.04 | 131.04 | 607,500 |
Mar 11, 2022 | 135.53 | 135.68 | 130.98 | 131.11 | 131.11 | 864,900 |
Mar 10, 2022 | 134.12 | 135.65 | 131.30 | 132.76 | 132.76 | 745,600 |
Mar 09, 2022 | 132.94 | 140.24 | 132.32 | 136.86 | 136.86 | 1,127,600 |
Mar 08, 2022 | 124.58 | 132.24 | 121.04 | 128.32 | 128.32 | 1,469,000 |
Mar 07, 2022 | 136.53 | 137.00 | 123.13 | 123.76 | 123.76 | 1,461,600 |
Mar 04, 2022 | 137.58 | 138.64 | 133.42 | 137.35 | 137.35 | 1,066,400 |
Mar 03, 2022 | 143.88 | 146.65 | 139.59 | 139.86 | 139.86 | 1,131,500 |
Mar 02, 2022 | 139.07 | 144.26 | 137.95 | 142.86 | 142.86 | 1,125,000 |
Mar 01, 2022 | 138.40 | 139.70 | 131.86 | 137.06 | 137.06 | 1,539,800 |
Feb 28, 2022 | 141.16 | 142.46 | 139.34 | 140.78 | 140.78 | 1,078,800 |
Feb 25, 2022 | 140.23 | 145.41 | 139.96 | 144.27 | 144.27 | 722,200 |
Feb 24, 2022 | 133.03 | 139.33 | 132.02 | 139.21 | 139.21 | 1,384,400 |
Feb 23, 2022 | 141.29 | 143.51 | 138.44 | 138.81 | 138.81 | 754,500 |
Feb 22, 2022 | 146.80 | 147.62 | 139.31 | 139.91 | 139.91 | 863,200 |
Feb 18, 2022 | 146.88 | 149.98 | 146.69 | 148.26 | 148.26 | 712,500 |
Feb 17, 2022 | 148.56 | 151.09 | 146.61 | 146.80 | 146.80 | 819,000 |
Feb 16, 2022 | 146.58 | 151.23 | 146.58 | 150.17 | 150.17 | 585,700 |
Feb 15, 2022 | 146.36 | 151.13 | 146.36 | 148.32 | 148.32 | 811,300 |
Feb 14, 2022 | 144.16 | 147.45 | 143.38 | 143.82 | 143.82 | 843,200 |
Feb 11, 2022 | 153.00 | 158.99 | 143.25 | 144.17 | 144.17 | 1,068,300 |
Feb 10, 2022 | 154.07 | 156.95 | 150.49 | 152.10 | 152.10 | 755,300 |
Feb 09, 2022 | 155.46 | 158.54 | 154.64 | 157.54 | 157.54 | 597,800 |
Feb 08, 2022 | 149.18 | 154.35 | 149.18 | 153.92 | 153.92 | 804,100 |
Feb 07, 2022 | 151.43 | 152.07 | 148.20 | 149.06 | 149.06 | 767,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |