Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 60.97 | 62.97 | 60.16 | 61.71 | 61.71 | 39,095,200 |
Jun 27, 2022 | 58.21 | 60.15 | 58.16 | 58.90 | 58.90 | 26,793,500 |
Jun 24, 2022 | 57.82 | 59.93 | 56.80 | 57.52 | 57.52 | 45,312,800 |
Jun 23, 2022 | 58.17 | 58.29 | 54.93 | 56.09 | 56.09 | 36,861,500 |
Jun 22, 2022 | 55.02 | 56.97 | 54.30 | 55.77 | 55.77 | 37,726,100 |
Jun 21, 2022 | 57.91 | 58.74 | 56.44 | 57.87 | 57.87 | 31,096,600 |
Jun 17, 2022 | 56.45 | 57.19 | 54.35 | 55.68 | 55.68 | 51,516,000 |
Jun 16, 2022 | 58.77 | 59.57 | 55.89 | 56.81 | 56.81 | 40,604,300 |
Jun 15, 2022 | 61.17 | 61.98 | 59.24 | 60.28 | 60.28 | 29,608,900 |
Jun 14, 2022 | 61.78 | 64.12 | 60.90 | 62.09 | 62.09 | 31,328,400 |
Jun 13, 2022 | 61.37 | 61.80 | 58.44 | 59.83 | 59.83 | 34,448,400 |
Jun 10, 2022 | 64.82 | 66.12 | 62.90 | 63.87 | 63.87 | 27,407,900 |
Jun 09, 2022 | 68.00 | 68.84 | 65.15 | 65.18 | 65.18 | 25,112,700 |
Jun 08, 2022 | 70.58 | 70.99 | 68.36 | 69.03 | 69.03 | 29,262,700 |
Jun 07, 2022 | 68.60 | 71.47 | 68.22 | 70.55 | 70.55 | 25,630,500 |
Jun 06, 2022 | 70.10 | 70.73 | 68.47 | 69.61 | 69.61 | 25,654,100 |
Jun 03, 2022 | 69.44 | 71.31 | 69.38 | 70.29 | 70.29 | 23,382,000 |
Jun 02, 2022 | 69.60 | 70.79 | 68.76 | 69.30 | 69.30 | 23,447,600 |
Jun 01, 2022 | 70.63 | 71.09 | 68.18 | 70.42 | 70.42 | 28,856,900 |
May 31, 2022 | 73.07 | 74.04 | 69.00 | 69.31 | 69.31 | 41,019,500 |
May 27, 2022 | 68.58 | 71.28 | 67.74 | 70.86 | 70.86 | 20,843,900 |
May 26, 2022 | 66.78 | 69.41 | 66.73 | 68.66 | 68.66 | 22,548,600 |
May 25, 2022 | 65.60 | 66.64 | 65.04 | 66.39 | 66.39 | 18,245,000 |
May 24, 2022 | 64.30 | 66.47 | 62.82 | 65.07 | 65.07 | 19,892,900 |
May 23, 2022 | 63.57 | 65.76 | 62.80 | 65.42 | 65.42 | 24,517,300 |
May 20, 2022 | 64.41 | 65.38 | 61.47 | 63.26 | 63.26 | 23,803,400 |
May 19, 2022 | 63.03 | 65.73 | 62.83 | 63.96 | 63.96 | 27,147,600 |
May 18, 2022 | 68.50 | 68.70 | 63.23 | 64.30 | 64.30 | 28,649,800 |
May 17, 2022 | 68.87 | 69.17 | 67.12 | 67.94 | 67.94 | 28,834,800 |
May 16, 2022 | 64.64 | 68.73 | 64.51 | 67.72 | 67.72 | 38,650,700 |
May 13, 2022 | 60.77 | 64.47 | 60.75 | 64.08 | 64.08 | 35,184,900 |
May 12, 2022 | 60.14 | 60.23 | 57.06 | 59.22 | 59.22 | 23,862,900 |
May 11, 2022 | 59.94 | 63.43 | 58.95 | 60.10 | 60.10 | 36,357,100 |
May 10, 2022 | 59.30 | 60.23 | 56.91 | 59.41 | 59.41 | 30,590,200 |
May 09, 2022 | 63.11 | 63.26 | 57.09 | 57.84 | 57.84 | 40,093,500 |
May 06, 2022 | 63.23 | 64.98 | 61.45 | 64.94 | 64.94 | 30,897,900 |
May 05, 2022 | 63.56 | 64.50 | 60.44 | 62.29 | 62.29 | 42,153,600 |
May 04, 2022 | 60.62 | 61.86 | 58.87 | 61.57 | 61.57 | 27,975,500 |
May 03, 2022 | 57.78 | 60.49 | 57.75 | 59.24 | 59.24 | 24,723,400 |
May 02, 2022 | 54.53 | 58.55 | 53.95 | 58.30 | 58.30 | 38,104,700 |
Apr 29, 2022 | 57.22 | 57.72 | 54.67 | 55.09 | 55.09 | 19,208,600 |
Apr 28, 2022 | 55.49 | 57.52 | 53.92 | 57.03 | 57.03 | 20,633,100 |
Apr 27, 2022 | 54.80 | 56.40 | 53.21 | 55.59 | 55.59 | 20,688,500 |
Apr 26, 2022 | 55.90 | 56.89 | 54.66 | 54.82 | 54.82 | 27,151,300 |
Apr 25, 2022 | 54.62 | 55.30 | 51.53 | 54.92 | 54.92 | 32,977,000 |
Apr 22, 2022 | 59.22 | 59.22 | 56.32 | 56.62 | 56.62 | 22,816,900 |
Apr 21, 2022 | 61.71 | 63.56 | 58.52 | 59.20 | 59.20 | 32,050,400 |
Apr 20, 2022 | 60.75 | 61.84 | 59.86 | 61.47 | 61.47 | 20,837,800 |
Apr 19, 2022 | 60.04 | 61.47 | 59.83 | 60.38 | 60.38 | 19,514,600 |
Apr 18, 2022 | 60.21 | 63.01 | 59.93 | 61.37 | 61.37 | 30,802,500 |
Apr 14, 2022 | 59.23 | 60.37 | 58.71 | 59.34 | 59.34 | 18,789,400 |
Apr 13, 2022 | 60.00 | 61.03 | 58.20 | 59.62 | 59.62 | 21,358,400 |
Apr 12, 2022 | 58.99 | 61.36 | 58.90 | 59.14 | 59.14 | 26,820,900 |
Apr 11, 2022 | 60.55 | 60.60 | 57.60 | 57.92 | 57.92 | 27,618,000 |
Apr 08, 2022 | 57.70 | 62.09 | 57.56 | 61.80 | 61.80 | 41,639,000 |
Apr 07, 2022 | 56.70 | 57.89 | 55.10 | 57.68 | 57.68 | 24,408,300 |
Apr 06, 2022 | 57.35 | 58.52 | 55.56 | 56.10 | 56.10 | 27,903,000 |
Apr 05, 2022 | 58.41 | 59.81 | 55.60 | 55.72 | 55.72 | 22,939,300 |
Apr 04, 2022 | 58.71 | 59.05 | 56.85 | 57.79 | 57.79 | 19,338,700 |
Apr 01, 2022 | 56.82 | 58.18 | 56.30 | 58.11 | 58.11 | 21,019,000 |
Mar 31, 2022 | 56.76 | 59.22 | 56.52 | 56.74 | 56.74 | 32,217,500 |
Mar 30, 2022 | 58.31 | 59.84 | 57.11 | 57.48 | 57.48 | 26,069,000 |
Mar 29, 2022 | 55.57 | 56.96 | 54.51 | 56.79 | 56.79 | 29,111,200 |
Mar 28, 2022 | 56.82 | 57.57 | 55.59 | 56.64 | 56.64 | 24,924,700 |
Mar 25, 2022 | 57.50 | 60.71 | 57.18 | 58.71 | 58.71 | 37,749,900 |
Mar 24, 2022 | 59.62 | 60.44 | 57.32 | 57.75 | 57.75 | 28,409,100 |
Mar 23, 2022 | 61.93 | 63.24 | 59.73 | 59.84 | 59.84 | 39,139,700 |
Mar 22, 2022 | 59.99 | 61.17 | 58.71 | 59.64 | 59.64 | 35,853,500 |
Mar 21, 2022 | 57.98 | 62.40 | 57.83 | 60.96 | 60.96 | 52,223,000 |
Mar 18, 2022 | 57.89 | 58.15 | 56.20 | 56.24 | 56.24 | 40,835,900 |
Mar 17, 2022 | 55.88 | 58.20 | 55.60 | 58.01 | 58.01 | 59,355,500 |
Mar 16, 2022 | 53.83 | 54.94 | 52.90 | 52.99 | 52.99 | 43,406,300 |
Mar 15, 2022 | 52.91 | 55.08 | 52.28 | 54.53 | 54.53 | 49,163,900 |
Mar 14, 2022 | 55.75 | 55.99 | 53.32 | 55.59 | 55.59 | 53,706,900 |
Mar 11, 2022 | 56.74 | 58.88 | 56.47 | 57.95 | 57.95 | 48,469,600 |
Mar 10, 2022 | 57.53 | 59.60 | 56.41 | 58.13 | 58.13 | 81,812,600 |
Mar 09, 2022 | 51.83 | 58.58 | 51.03 | 57.50 | 57.50 | 134,669,000 |
Mar 08, 2022 | 57.31 | 58.74 | 51.43 | 54.60 | 54.60 | 81,141,800 |
Mar 07, 2022 | 57.71 | 58.77 | 52.41 | 55.38 | 55.38 | 81,361,200 |
Mar 04, 2022 | 48.46 | 56.45 | 48.14 | 56.15 | 56.15 | 101,631,900 |
Mar 03, 2022 | 47.87 | 48.67 | 47.07 | 47.75 | 47.75 | 43,690,500 |
Mar 02, 2022 | 48.53 | 49.29 | 47.02 | 48.37 | 48.37 | 51,230,100 |
Mar 01, 2022 | 44.33 | 47.83 | 44.04 | 46.79 | 46.79 | 68,949,800 |
Feb 28, 2022 | 38.53 | 43.78 | 38.24 | 43.73 | 43.73 | 50,039,500 |
Feb 25, 2022 | 39.22 | 40.35 | 38.51 | 38.74 | 38.74 | 29,780,400 |
Feb 24, 2022 | 39.78 | 39.98 | 37.56 | 38.92 | 38.92 | 32,173,800 |
Feb 23, 2022 | 38.60 | 39.49 | 38.27 | 38.69 | 38.69 | 15,379,400 |
Feb 22, 2022 | 41.00 | 41.09 | 37.65 | 38.32 | 38.32 | 20,757,200 |
Feb 18, 2022 | 39.18 | 40.15 | 39.03 | 39.56 | 39.56 | 14,462,700 |
Feb 17, 2022 | 39.75 | 40.58 | 39.27 | 39.86 | 39.86 | 15,162,800 |
Feb 16, 2022 | 40.42 | 41.15 | 39.26 | 39.65 | 39.65 | 18,292,100 |
Feb 15, 2022 | 39.76 | 40.47 | 38.81 | 39.85 | 39.85 | 23,600,000 |
Feb 14, 2022 | 42.60 | 42.77 | 40.83 | 41.23 | 41.23 | 21,485,900 |
Feb 11, 2022 | 41.00 | 43.16 | 40.77 | 42.98 | 42.98 | 24,477,900 |
Feb 10, 2022 | 40.07 | 41.88 | 40.02 | 40.68 | 40.68 | 17,756,300 |
Feb 09, 2022 | 39.71 | 41.06 | 39.62 | 40.30 | 40.30 | 16,412,000 |
Feb 08, 2022 | 40.84 | 40.84 | 38.97 | 39.35 | 39.35 | 20,307,500 |
Feb 07, 2022 | 40.47 | 41.50 | 39.71 | 41.00 | 41.00 | 15,544,000 |
Feb 04, 2022 | 40.48 | 42.31 | 40.38 | 40.80 | 40.80 | 23,757,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |