Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 65.45 | 65.90 | 65.36 | 65.87 | 65.87 | 237,536 |
Jun 27, 2022 | 65.11 | 66.07 | 65.07 | 65.78 | 65.78 | 400,800 |
Jun 24, 2022 | 64.84 | 65.39 | 64.70 | 65.28 | 65.28 | 425,800 |
Jun 23, 2022 | 63.35 | 63.62 | 62.87 | 63.43 | 63.43 | 540,600 |
Jun 22, 2022 | 63.51 | 64.48 | 63.46 | 64.02 | 64.02 | 630,300 |
Jun 21, 2022 | 63.34 | 63.57 | 62.98 | 63.23 | 63.23 | 467,600 |
Jun 17, 2022 | 64.32 | 64.50 | 63.28 | 63.40 | 63.40 | 662,900 |
Jun 16, 2022 | 64.46 | 64.77 | 64.24 | 64.48 | 64.48 | 717,000 |
Jun 15, 2022 | 64.65 | 65.44 | 64.14 | 64.81 | 64.81 | 680,600 |
Jun 14, 2022 | 64.81 | 64.93 | 63.17 | 63.68 | 63.68 | 585,100 |
Jun 13, 2022 | 66.58 | 66.63 | 65.32 | 65.49 | 65.49 | 540,300 |
Jun 10, 2022 | 66.77 | 67.66 | 66.70 | 67.35 | 67.35 | 441,600 |
Jun 09, 2022 | 68.30 | 69.14 | 67.43 | 67.43 | 67.43 | 437,900 |
Jun 08, 2022 | 69.37 | 69.68 | 68.94 | 68.95 | 68.95 | 464,200 |
Jun 07, 2022 | 69.94 | 70.62 | 69.82 | 70.62 | 70.62 | 517,100 |
Jun 06, 2022 | 71.44 | 71.59 | 71.03 | 71.15 | 71.15 | 349,000 |
Jun 03, 2022 | 71.42 | 71.68 | 70.80 | 70.88 | 70.88 | 214,400 |
Jun 02, 2022 | 72.84 | 73.61 | 71.91 | 73.50 | 73.50 | 333,600 |
Jun 01, 2022 | 73.54 | 73.63 | 72.31 | 72.49 | 72.49 | 473,800 |
May 31, 2022 | 74.38 | 74.73 | 74.01 | 74.38 | 74.38 | 460,700 |
May 27, 2022 | 73.98 | 74.33 | 73.73 | 74.15 | 74.15 | 381,900 |
May 26, 2022 | 75.81 | 75.84 | 74.86 | 75.04 | 75.04 | 422,600 |
May 25, 2022 | 77.85 | 77.94 | 77.10 | 77.79 | 77.79 | 407,400 |
May 24, 2022 | 76.61 | 77.75 | 76.43 | 77.72 | 77.72 | 465,300 |
May 23, 2022 | 76.88 | 77.60 | 76.70 | 77.02 | 77.02 | 422,400 |
May 20, 2022 | 75.71 | 76.27 | 75.36 | 76.21 | 76.21 | 380,900 |
May 19, 2022 | 75.74 | 76.34 | 75.13 | 75.95 | 75.95 | 411,200 |
May 18, 2022 | 76.83 | 77.52 | 76.49 | 76.54 | 76.54 | 387,800 |
May 17, 2022 | 76.57 | 77.39 | 76.19 | 77.34 | 77.34 | 353,500 |
May 16, 2022 | 75.17 | 75.77 | 75.15 | 75.57 | 75.57 | 330,000 |
May 13, 2022 | 73.85 | 75.05 | 73.75 | 75.01 | 75.01 | 349,100 |
May 12, 2022 | 73.51 | 73.60 | 72.55 | 73.11 | 73.11 | 402,600 |
May 11, 2022 | 73.06 | 74.20 | 72.80 | 72.85 | 72.85 | 384,300 |
May 10, 2022 | 73.44 | 73.79 | 72.67 | 73.27 | 73.27 | 424,500 |
May 09, 2022 | 72.70 | 73.52 | 72.49 | 73.11 | 73.11 | 455,800 |
May 06, 2022 | 73.13 | 73.58 | 72.76 | 73.37 | 73.37 | 520,100 |
May 05, 2022 | 74.75 | 74.95 | 73.80 | 74.18 | 74.18 | 461,000 |
May 04, 2022 | 74.53 | 75.11 | 73.76 | 75.01 | 75.01 | 373,100 |
May 03, 2022 | 74.03 | 74.82 | 73.82 | 74.15 | 74.15 | 354,600 |
May 02, 2022 | 73.91 | 74.42 | 73.01 | 73.72 | 73.72 | 356,500 |
Apr 29, 2022 | 75.96 | 76.03 | 74.07 | 74.16 | 74.16 | 432,900 |
Apr 28, 2022 | 75.90 | 76.79 | 75.83 | 76.53 | 76.53 | 362,100 |
Apr 27, 2022 | 75.75 | 76.37 | 75.26 | 75.67 | 75.67 | 425,600 |
Apr 26, 2022 | 76.01 | 76.48 | 75.09 | 75.11 | 75.11 | 463,500 |
Apr 25, 2022 | 75.76 | 76.13 | 75.01 | 76.03 | 76.03 | 444,800 |
Apr 22, 2022 | 75.97 | 76.04 | 75.43 | 75.46 | 75.46 | 319,900 |
Apr 21, 2022 | 75.97 | 76.39 | 75.34 | 75.39 | 75.39 | 489,900 |
Apr 20, 2022 | 77.18 | 77.65 | 77.09 | 77.31 | 77.31 | 241,200 |
Apr 19, 2022 | 76.40 | 76.55 | 76.09 | 76.39 | 76.39 | 313,300 |
Apr 18, 2022 | 77.38 | 77.69 | 76.98 | 77.15 | 77.15 | 241,700 |
Apr 14, 2022 | 78.04 | 78.14 | 77.43 | 77.49 | 77.49 | 342,900 |
Apr 13, 2022 | 77.44 | 78.20 | 77.23 | 77.92 | 77.92 | 402,000 |
Apr 12, 2022 | 77.80 | 78.15 | 77.35 | 77.65 | 77.65 | 626,400 |
Apr 11, 2022 | 79.99 | 80.20 | 79.02 | 79.09 | 79.09 | 340,800 |
Apr 08, 2022 | 79.87 | 80.08 | 79.47 | 79.83 | 79.83 | 384,000 |
Apr 07, 2022 | 79.48 | 79.79 | 79.21 | 79.63 | 79.63 | 377,600 |
Apr 06, 2022 | 79.35 | 80.17 | 79.10 | 80.01 | 80.01 | 481,600 |
Apr 05, 2022 | 78.78 | 79.70 | 78.59 | 78.63 | 78.63 | 450,600 |
Apr 04, 2022 | 76.78 | 77.10 | 76.55 | 76.89 | 76.89 | 318,900 |
Apr 01, 2022 | 76.35 | 77.03 | 76.24 | 77.02 | 77.02 | 464,500 |
Mar 31, 2022 | 76.99 | 77.46 | 76.81 | 76.87 | 76.87 | 278,500 |
Mar 30, 2022 | 76.01 | 76.98 | 76.01 | 76.85 | 76.85 | 332,100 |
Mar 29, 2022 | 75.37 | 75.56 | 74.97 | 75.52 | 75.52 | 197,100 |
Mar 28, 2022 | 74.03 | 74.72 | 73.98 | 74.54 | 74.54 | 235,100 |
Mar 25, 2022 | 74.42 | 74.91 | 74.24 | 74.89 | 74.89 | 196,900 |
Mar 24, 2022 | 73.97 | 74.32 | 73.73 | 74.10 | 74.10 | 288,300 |
Mar 23, 2022 | 73.32 | 73.82 | 73.23 | 73.49 | 73.49 | 318,100 |
Mar 22, 2022 | 74.92 | 74.92 | 74.27 | 74.53 | 74.53 | 270,800 |
Mar 21, 2022 | 74.94 | 75.15 | 74.51 | 74.66 | 74.66 | 381,900 |
Mar 18, 2022 | 74.58 | 75.16 | 74.23 | 74.98 | 74.98 | 496,700 |
Mar 17, 2022 | 74.99 | 75.44 | 74.52 | 75.21 | 75.21 | 285,300 |
Mar 16, 2022 | 75.08 | 75.08 | 73.06 | 73.98 | 73.98 | 407,300 |
Mar 15, 2022 | 75.32 | 75.82 | 74.69 | 75.60 | 75.60 | 454,600 |
Mar 14, 2022 | 72.91 | 73.74 | 72.70 | 72.89 | 72.89 | 467,500 |
Mar 11, 2022 | 73.43 | 73.76 | 72.62 | 72.72 | 72.72 | 672,400 |
Mar 10, 2022 | 73.86 | 74.69 | 73.81 | 74.44 | 74.44 | 298,600 |
Mar 09, 2022 | 74.68 | 75.53 | 74.29 | 75.07 | 75.07 | 492,600 |
Mar 08, 2022 | 73.72 | 74.15 | 72.32 | 73.21 | 73.21 | 495,000 |
Mar 07, 2022 | 73.51 | 74.02 | 72.88 | 73.16 | 73.16 | 592,600 |
Mar 04, 2022 | 73.47 | 74.12 | 73.20 | 74.08 | 74.08 | 718,500 |
Mar 03, 2022 | 74.47 | 74.98 | 73.74 | 74.67 | 74.67 | 526,800 |
Mar 02, 2022 | 75.25 | 75.67 | 75.19 | 75.39 | 75.39 | 397,500 |
Mar 01, 2022 | 76.26 | 76.77 | 75.34 | 75.76 | 75.76 | 407,600 |
Feb 28, 2022 | 75.38 | 75.86 | 75.12 | 75.58 | 75.58 | 550,700 |
Feb 25, 2022 | 73.43 | 74.23 | 73.33 | 74.21 | 74.21 | 486,800 |
Feb 24, 2022 | 71.27 | 71.51 | 70.18 | 71.29 | 71.29 | 590,100 |
Feb 23, 2022 | 72.85 | 73.38 | 72.67 | 72.77 | 72.77 | 356,200 |
Feb 22, 2022 | 71.97 | 73.08 | 71.84 | 72.86 | 72.86 | 392,700 |
Feb 18, 2022 | 73.87 | 74.15 | 73.63 | 73.85 | 73.85 | 324,300 |
Feb 17, 2022 | 73.40 | 74.63 | 73.01 | 73.63 | 73.63 | 550,800 |
Feb 16, 2022 | 72.95 | 73.71 | 72.95 | 73.59 | 73.59 | 302,300 |
Feb 15, 2022 | 72.96 | 73.17 | 72.27 | 72.49 | 72.49 | 338,300 |
Feb 14, 2022 | 73.38 | 73.51 | 72.44 | 72.86 | 72.86 | 498,400 |
Feb 11, 2022 | 74.20 | 74.66 | 73.71 | 73.85 | 73.85 | 548,900 |
Feb 10, 2022 | 73.82 | 74.45 | 73.44 | 73.51 | 73.51 | 539,800 |
Feb 09, 2022 | 73.68 | 73.70 | 73.16 | 73.34 | 73.34 | 253,600 |
Feb 08, 2022 | 73.42 | 73.58 | 73.04 | 73.32 | 73.32 | 326,000 |
Feb 07, 2022 | 72.50 | 73.21 | 72.47 | 73.08 | 73.08 | 304,000 |
Feb 04, 2022 | 73.01 | 73.37 | 72.48 | 73.12 | 73.12 | 408,800 |
Feb 03, 2022 | 74.93 | 75.14 | 74.49 | 74.59 | 74.59 | 257,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |