Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 66.14 | 66.72 | 65.51 | 66.03 | 66.03 | 607,800 |
May 20, 2022 | 65.21 | 66.28 | 64.00 | 65.77 | 65.77 | 864,000 |
May 19, 2022 | 62.50 | 65.18 | 62.50 | 64.69 | 64.69 | 859,500 |
May 18, 2022 | 64.76 | 65.14 | 63.06 | 63.39 | 63.39 | 565,300 |
May 17, 2022 | 65.17 | 66.73 | 64.26 | 65.64 | 65.64 | 584,000 |
May 16, 2022 | 66.84 | 66.84 | 64.47 | 64.59 | 64.59 | 519,400 |
May 13, 2022 | 65.87 | 68.03 | 65.71 | 67.27 | 67.27 | 1,338,400 |
May 12, 2022 | 62.96 | 65.87 | 62.34 | 65.53 | 65.53 | 2,218,800 |
May 11, 2022 | 61.61 | 63.78 | 61.53 | 63.07 | 63.07 | 1,574,400 |
May 10, 2022 | 61.66 | 62.71 | 59.82 | 62.35 | 62.35 | 2,372,000 |
May 09, 2022 | 63.26 | 63.26 | 60.25 | 60.48 | 60.48 | 1,190,300 |
May 06, 2022 | 65.36 | 65.36 | 63.08 | 63.87 | 63.87 | 1,483,500 |
May 05, 2022 | 69.08 | 69.47 | 64.80 | 65.65 | 65.65 | 1,445,100 |
May 04, 2022 | 68.88 | 69.59 | 66.85 | 69.24 | 69.24 | 1,790,500 |
May 03, 2022 | 70.21 | 70.83 | 68.89 | 68.90 | 68.90 | 1,151,400 |
May 02, 2022 | 71.39 | 72.34 | 69.00 | 70.14 | 70.14 | 1,281,200 |
Apr 29, 2022 | 73.90 | 75.20 | 71.03 | 71.19 | 71.19 | 1,171,900 |
Apr 28, 2022 | 75.49 | 76.90 | 73.90 | 75.25 | 75.25 | 1,509,900 |
Apr 27, 2022 | 77.34 | 79.08 | 77.30 | 77.80 | 77.80 | 712,300 |
Apr 26, 2022 | 79.74 | 79.74 | 77.61 | 77.67 | 77.67 | 653,300 |
Apr 25, 2022 | 78.61 | 79.83 | 77.82 | 79.74 | 79.74 | 606,700 |
Apr 22, 2022 | 81.41 | 81.98 | 78.98 | 79.08 | 79.08 | 612,900 |
Apr 21, 2022 | 85.07 | 85.07 | 81.18 | 81.33 | 81.33 | 621,400 |
Apr 20, 2022 | 84.85 | 85.64 | 83.76 | 83.83 | 83.83 | 735,900 |
Apr 19, 2022 | 83.34 | 85.03 | 83.03 | 84.53 | 84.53 | 579,400 |
Apr 18, 2022 | 85.30 | 85.65 | 82.69 | 83.11 | 83.11 | 372,800 |
Apr 14, 2022 | 87.56 | 87.93 | 85.63 | 85.69 | 85.69 | 460,800 |
Apr 13, 2022 | 86.33 | 87.51 | 85.54 | 87.10 | 87.10 | 916,200 |
Apr 12, 2022 | 87.32 | 88.90 | 86.00 | 86.02 | 86.02 | 598,500 |
Apr 11, 2022 | 90.08 | 90.59 | 87.81 | 88.03 | 88.03 | 479,400 |
Apr 08, 2022 | 89.96 | 91.17 | 89.87 | 90.15 | 90.15 | 522,900 |
Apr 07, 2022 | 90.03 | 90.87 | 88.21 | 89.99 | 89.99 | 848,100 |
Apr 06, 2022 | 90.97 | 92.29 | 89.70 | 89.82 | 89.82 | 897,000 |
Apr 05, 2022 | 88.77 | 92.00 | 88.08 | 91.02 | 91.02 | 1,578,300 |
Apr 04, 2022 | 88.57 | 89.99 | 88.43 | 88.84 | 88.84 | 457,800 |
Apr 01, 2022 | 88.14 | 89.51 | 87.20 | 88.75 | 88.75 | 2,340,000 |
Mar 31, 2022 | 88.00 | 89.10 | 87.63 | 87.87 | 87.87 | 658,600 |
Mar 30, 2022 | 89.18 | 89.40 | 87.80 | 87.97 | 87.97 | 565,100 |
Mar 29, 2022 | 90.97 | 91.04 | 89.04 | 89.63 | 89.63 | 570,800 |
Mar 28, 2022 | 88.52 | 90.11 | 88.33 | 90.07 | 90.07 | 448,200 |
Mar 25, 2022 | 88.21 | 89.28 | 87.46 | 88.13 | 88.13 | 426,300 |
Mar 24, 2022 | 87.76 | 89.48 | 86.77 | 87.71 | 87.71 | 496,300 |
Mar 23, 2022 | 88.98 | 89.59 | 87.59 | 87.76 | 87.76 | 521,400 |
Mar 22, 2022 | 88.77 | 89.67 | 88.40 | 89.38 | 89.38 | 546,800 |
Mar 21, 2022 | 89.98 | 89.98 | 88.62 | 88.98 | 88.98 | 304,400 |
Mar 18, 2022 | 88.17 | 90.01 | 87.56 | 89.88 | 89.88 | 793,400 |
Mar 17, 2022 | 87.51 | 88.82 | 87.43 | 88.27 | 88.27 | 866,400 |
Mar 16, 2022 | 86.48 | 90.10 | 86.08 | 87.43 | 87.43 | 1,005,500 |
Mar 15, 2022 | 84.32 | 86.19 | 80.87 | 86.08 | 86.08 | 595,400 |
Mar 14, 2022 | 83.35 | 84.99 | 81.22 | 83.74 | 83.74 | 379,100 |
Mar 11, 2022 | 83.63 | 83.97 | 82.56 | 82.95 | 82.95 | 386,800 |
Mar 10, 2022 | 83.42 | 84.04 | 81.55 | 83.26 | 83.26 | 693,100 |
Mar 09, 2022 | 85.00 | 85.47 | 83.86 | 84.48 | 84.48 | 1,031,400 |
Mar 08, 2022 | 84.40 | 85.31 | 82.41 | 83.42 | 83.42 | 762,700 |
Mar 07, 2022 | 87.44 | 87.78 | 84.61 | 84.91 | 84.91 | 777,400 |
Mar 04, 2022 | 85.88 | 88.92 | 85.56 | 87.46 | 87.46 | 845,900 |
Mar 03, 2022 | 86.81 | 87.49 | 85.71 | 86.12 | 86.12 | 975,200 |
Mar 02, 2022 | 84.89 | 86.42 | 84.48 | 85.80 | 85.80 | 712,100 |
Mar 01, 2022 | 84.27 | 85.48 | 83.63 | 84.81 | 84.81 | 702,100 |
Feb 28, 2022 | 82.71 | 85.17 | 81.91 | 84.48 | 84.48 | 1,046,900 |
Feb 25, 2022 | 81.46 | 82.93 | 80.76 | 82.83 | 82.83 | 544,200 |
Feb 24, 2022 | 76.64 | 81.32 | 76.64 | 80.99 | 80.99 | 511,400 |
Feb 23, 2022 | 80.84 | 81.98 | 78.98 | 79.02 | 79.02 | 490,000 |
Feb 22, 2022 | 79.94 | 81.50 | 79.36 | 79.90 | 79.90 | 440,100 |
Feb 18, 2022 | 81.63 | 83.01 | 80.34 | 80.67 | 80.67 | 395,100 |
Feb 17, 2022 | 83.58 | 83.84 | 81.83 | 81.87 | 81.87 | 344,200 |
Feb 16, 2022 | 83.28 | 84.16 | 82.69 | 83.94 | 83.94 | 384,300 |
Feb 15, 2022 | 83.66 | 84.51 | 83.26 | 84.37 | 84.37 | 328,200 |
Feb 14, 2022 | 83.15 | 84.08 | 82.08 | 82.44 | 82.44 | 449,300 |
Feb 11, 2022 | 84.87 | 85.11 | 82.69 | 83.44 | 83.44 | 495,700 |
Feb 10, 2022 | 85.40 | 86.48 | 84.25 | 84.92 | 84.92 | 430,600 |
Feb 09, 2022 | 86.09 | 87.20 | 85.71 | 86.66 | 86.66 | 474,500 |
Feb 08, 2022 | 83.83 | 85.23 | 82.94 | 84.98 | 84.98 | 721,800 |
Feb 07, 2022 | 83.92 | 85.58 | 81.99 | 84.30 | 84.30 | 585,500 |
Feb 04, 2022 | 82.84 | 84.43 | 82.03 | 83.98 | 83.98 | 576,900 |
Feb 03, 2022 | 83.90 | 84.36 | 79.50 | 83.72 | 83.72 | 1,113,700 |
Feb 02, 2022 | 84.43 | 85.36 | 83.86 | 84.10 | 84.10 | 582,300 |
Feb 01, 2022 | 85.14 | 86.96 | 83.12 | 84.43 | 84.43 | 886,900 |
Jan 31, 2022 | 82.60 | 85.36 | 81.21 | 84.77 | 84.77 | 753,500 |
Jan 28, 2022 | 80.81 | 82.71 | 79.70 | 82.71 | 82.71 | 622,300 |
Jan 27, 2022 | 82.44 | 83.46 | 79.73 | 80.52 | 80.52 | 869,400 |
Jan 26, 2022 | 90.01 | 90.01 | 81.57 | 82.13 | 82.13 | 1,668,200 |
Jan 25, 2022 | 88.27 | 90.80 | 86.86 | 89.02 | 89.02 | 1,660,400 |
Jan 24, 2022 | 88.34 | 89.73 | 85.67 | 89.58 | 89.58 | 798,100 |
Jan 21, 2022 | 90.85 | 91.45 | 88.79 | 89.45 | 89.45 | 745,200 |
Jan 20, 2022 | 91.87 | 92.52 | 90.35 | 91.15 | 91.15 | 609,000 |
Jan 19, 2022 | 91.50 | 92.45 | 90.48 | 91.00 | 91.00 | 487,100 |
Jan 18, 2022 | 90.10 | 91.22 | 89.71 | 91.02 | 91.02 | 644,900 |
Jan 14, 2022 | 91.40 | 91.87 | 90.30 | 91.71 | 91.71 | 550,800 |
Jan 13, 2022 | 94.17 | 94.17 | 91.43 | 91.65 | 91.65 | 652,900 |
Jan 12, 2022 | 94.23 | 94.74 | 92.97 | 94.06 | 94.06 | 551,900 |
Jan 11, 2022 | 91.90 | 94.10 | 91.27 | 93.98 | 93.98 | 520,600 |
Jan 10, 2022 | 90.65 | 92.00 | 89.83 | 91.90 | 91.90 | 598,200 |
Jan 07, 2022 | 91.00 | 91.80 | 90.51 | 91.50 | 91.50 | 770,300 |
Jan 06, 2022 | 90.15 | 91.59 | 90.09 | 90.91 | 90.91 | 644,200 |
Jan 05, 2022 | 93.93 | 94.34 | 90.62 | 91.44 | 91.44 | 1,156,200 |
Jan 04, 2022 | 96.35 | 96.76 | 91.80 | 94.08 | 94.08 | 1,191,200 |
Jan 03, 2022 | 99.93 | 100.25 | 95.52 | 96.47 | 96.47 | 765,200 |
Dec 31, 2021 | 100.00 | 100.99 | 99.61 | 100.14 | 100.14 | 264,200 |
Dec 30, 2021 | 100.69 | 101.39 | 100.07 | 100.14 | 100.14 | 248,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |