Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 81.49 | 84.84 | 80.99 | 83.58 | 83.58 | 1,149,900 |
Jun 23, 2022 | 74.83 | 80.99 | 73.42 | 80.64 | 80.64 | 945,400 |
Jun 22, 2022 | 74.11 | 76.39 | 72.86 | 73.92 | 73.92 | 696,000 |
Jun 21, 2022 | 77.17 | 78.81 | 75.34 | 75.47 | 75.47 | 630,000 |
Jun 17, 2022 | 72.87 | 77.19 | 72.55 | 76.60 | 76.60 | 700,200 |
Jun 16, 2022 | 72.63 | 75.21 | 71.26 | 71.87 | 71.87 | 749,000 |
Jun 15, 2022 | 73.42 | 76.66 | 73.25 | 75.46 | 75.46 | 1,001,600 |
Jun 14, 2022 | 73.92 | 74.91 | 71.21 | 72.26 | 72.26 | 840,900 |
Jun 13, 2022 | 75.06 | 76.13 | 72.22 | 73.27 | 73.27 | 764,900 |
Jun 10, 2022 | 79.62 | 80.62 | 75.63 | 78.18 | 78.18 | 650,600 |
Jun 09, 2022 | 81.32 | 84.32 | 81.18 | 81.69 | 81.69 | 657,200 |
Jun 08, 2022 | 81.66 | 84.43 | 81.10 | 82.67 | 82.67 | 752,100 |
Jun 07, 2022 | 77.16 | 81.51 | 76.00 | 81.29 | 81.29 | 878,800 |
Jun 06, 2022 | 78.89 | 79.37 | 76.26 | 78.63 | 78.63 | 503,500 |
Jun 03, 2022 | 78.53 | 78.68 | 76.34 | 78.09 | 78.09 | 700,900 |
Jun 02, 2022 | 74.09 | 79.28 | 74.01 | 79.25 | 79.25 | 535,200 |
Jun 01, 2022 | 80.00 | 80.37 | 73.90 | 74.13 | 74.13 | 707,700 |
May 31, 2022 | 77.68 | 80.10 | 76.20 | 79.66 | 79.66 | 774,000 |
May 27, 2022 | 76.37 | 78.68 | 75.91 | 78.22 | 78.22 | 390,600 |
May 26, 2022 | 72.10 | 76.40 | 72.10 | 75.66 | 75.66 | 634,400 |
May 25, 2022 | 68.96 | 73.75 | 68.89 | 72.42 | 72.42 | 747,600 |
May 24, 2022 | 70.22 | 70.40 | 67.67 | 69.05 | 69.05 | 645,400 |
May 23, 2022 | 73.96 | 73.96 | 68.67 | 71.71 | 71.71 | 750,800 |
May 20, 2022 | 75.07 | 75.67 | 70.46 | 73.16 | 73.16 | 643,100 |
May 19, 2022 | 72.08 | 75.96 | 71.81 | 74.21 | 74.21 | 725,400 |
May 18, 2022 | 77.91 | 78.00 | 71.64 | 72.54 | 72.54 | 829,000 |
May 17, 2022 | 81.40 | 82.96 | 76.34 | 79.09 | 79.09 | 691,700 |
May 16, 2022 | 80.79 | 81.57 | 78.56 | 79.65 | 79.65 | 635,500 |
May 13, 2022 | 80.26 | 82.50 | 79.11 | 80.92 | 80.92 | 591,800 |
May 12, 2022 | 74.33 | 79.83 | 72.19 | 77.88 | 77.88 | 751,700 |
May 11, 2022 | 80.16 | 80.16 | 74.60 | 75.11 | 75.11 | 737,400 |
May 10, 2022 | 83.16 | 84.05 | 79.39 | 81.01 | 81.01 | 680,000 |
May 09, 2022 | 81.88 | 82.56 | 78.35 | 80.82 | 80.82 | 1,145,800 |
May 06, 2022 | 87.41 | 87.41 | 81.37 | 84.02 | 84.02 | 743,300 |
May 05, 2022 | 95.52 | 96.72 | 85.62 | 87.95 | 87.95 | 951,300 |
May 04, 2022 | 82.93 | 97.89 | 82.00 | 96.99 | 96.99 | 1,996,500 |
May 03, 2022 | 91.22 | 91.35 | 87.31 | 89.17 | 89.17 | 1,360,200 |
May 02, 2022 | 92.16 | 93.16 | 87.84 | 90.64 | 90.64 | 1,532,600 |
Apr 29, 2022 | 97.16 | 99.52 | 91.40 | 91.76 | 91.76 | 696,800 |
Apr 28, 2022 | 99.52 | 104.96 | 93.24 | 97.78 | 97.78 | 829,000 |
Apr 27, 2022 | 97.25 | 99.23 | 96.75 | 97.57 | 97.57 | 409,500 |
Apr 26, 2022 | 102.84 | 103.31 | 96.29 | 97.34 | 97.34 | 498,300 |
Apr 25, 2022 | 98.39 | 103.20 | 98.39 | 103.00 | 103.00 | 423,200 |
Apr 22, 2022 | 101.48 | 101.48 | 97.61 | 99.19 | 99.19 | 395,400 |
Apr 21, 2022 | 106.89 | 108.60 | 100.81 | 101.45 | 101.45 | 442,600 |
Apr 20, 2022 | 108.45 | 109.55 | 105.10 | 105.56 | 105.56 | 338,300 |
Apr 19, 2022 | 103.41 | 111.08 | 103.39 | 107.95 | 107.95 | 717,800 |
Apr 18, 2022 | 101.18 | 103.75 | 99.08 | 103.67 | 103.67 | 457,100 |
Apr 14, 2022 | 108.81 | 110.47 | 101.62 | 101.92 | 101.92 | 549,700 |
Apr 13, 2022 | 107.19 | 109.82 | 107.03 | 108.73 | 108.73 | 391,500 |
Apr 12, 2022 | 109.17 | 111.83 | 106.75 | 107.37 | 107.37 | 562,900 |
Apr 11, 2022 | 109.79 | 111.03 | 105.75 | 107.20 | 107.20 | 624,000 |
Apr 08, 2022 | 111.16 | 113.33 | 109.68 | 111.43 | 111.43 | 376,000 |
Apr 07, 2022 | 110.40 | 112.00 | 108.53 | 111.15 | 111.15 | 516,200 |
Apr 06, 2022 | 110.65 | 111.64 | 107.03 | 109.99 | 109.99 | 471,500 |
Apr 05, 2022 | 115.22 | 115.69 | 110.92 | 112.80 | 112.80 | 483,800 |
Apr 04, 2022 | 116.57 | 119.30 | 114.21 | 115.95 | 115.95 | 553,300 |
Apr 01, 2022 | 118.18 | 118.83 | 115.08 | 116.30 | 116.30 | 491,100 |
Mar 31, 2022 | 119.70 | 121.98 | 117.21 | 117.35 | 117.35 | 560,100 |
Mar 30, 2022 | 118.52 | 123.10 | 117.13 | 119.13 | 119.13 | 646,400 |
Mar 29, 2022 | 113.90 | 121.51 | 113.15 | 119.68 | 119.68 | 1,018,000 |
Mar 28, 2022 | 109.00 | 111.69 | 107.99 | 110.80 | 110.80 | 401,400 |
Mar 25, 2022 | 112.50 | 114.00 | 107.96 | 108.81 | 108.81 | 399,900 |
Mar 24, 2022 | 112.26 | 112.82 | 110.00 | 112.00 | 112.00 | 349,100 |
Mar 23, 2022 | 114.24 | 115.25 | 111.84 | 112.26 | 112.26 | 537,000 |
Mar 22, 2022 | 118.87 | 120.47 | 117.71 | 118.05 | 118.05 | 524,400 |
Mar 21, 2022 | 121.05 | 122.90 | 115.28 | 117.19 | 117.19 | 603,200 |
Mar 18, 2022 | 116.85 | 121.51 | 112.68 | 121.05 | 121.05 | 1,288,300 |
Mar 17, 2022 | 123.47 | 127.02 | 118.71 | 121.14 | 121.14 | 750,400 |
Mar 16, 2022 | 117.64 | 124.65 | 117.28 | 123.41 | 123.41 | 740,100 |
Mar 15, 2022 | 115.19 | 115.89 | 110.54 | 113.24 | 113.24 | 948,500 |
Mar 14, 2022 | 122.44 | 125.19 | 115.50 | 116.90 | 116.90 | 474,200 |
Mar 11, 2022 | 127.03 | 127.99 | 121.91 | 123.05 | 123.05 | 462,200 |
Mar 10, 2022 | 130.53 | 131.14 | 126.48 | 126.70 | 126.70 | 513,200 |
Mar 09, 2022 | 130.51 | 135.19 | 130.51 | 133.72 | 133.72 | 396,300 |
Mar 08, 2022 | 126.33 | 133.68 | 124.14 | 129.17 | 129.17 | 396,700 |
Mar 07, 2022 | 137.20 | 140.26 | 126.01 | 126.32 | 126.32 | 600,500 |
Mar 04, 2022 | 136.52 | 138.24 | 132.18 | 136.97 | 136.97 | 437,400 |
Mar 03, 2022 | 146.86 | 148.93 | 137.49 | 138.18 | 138.18 | 325,100 |
Mar 02, 2022 | 147.08 | 148.14 | 142.48 | 144.94 | 144.94 | 281,000 |
Mar 01, 2022 | 145.43 | 150.47 | 143.78 | 146.82 | 146.82 | 466,700 |
Feb 28, 2022 | 140.08 | 145.49 | 137.34 | 145.35 | 145.35 | 764,100 |
Feb 25, 2022 | 142.02 | 142.02 | 135.38 | 140.08 | 140.08 | 437,200 |
Feb 24, 2022 | 134.69 | 139.43 | 133.55 | 139.12 | 139.12 | 620,000 |
Feb 23, 2022 | 145.56 | 146.28 | 138.62 | 139.35 | 139.35 | 649,200 |
Feb 22, 2022 | 148.38 | 150.99 | 142.52 | 145.13 | 145.13 | 470,600 |
Feb 18, 2022 | 154.29 | 155.49 | 148.74 | 150.30 | 150.30 | 614,500 |
Feb 17, 2022 | 160.12 | 161.02 | 155.12 | 155.26 | 155.26 | 615,200 |
Feb 16, 2022 | 150.00 | 164.86 | 149.34 | 162.66 | 162.66 | 919,200 |
Feb 15, 2022 | 159.00 | 161.67 | 155.08 | 157.68 | 157.68 | 555,100 |
Feb 14, 2022 | 154.69 | 157.58 | 153.18 | 156.64 | 156.64 | 541,200 |
Feb 11, 2022 | 154.30 | 155.97 | 150.90 | 153.70 | 153.70 | 588,100 |
Feb 10, 2022 | 150.53 | 156.79 | 150.53 | 152.13 | 152.13 | 646,900 |
Feb 09, 2022 | 151.17 | 154.43 | 149.67 | 154.03 | 154.03 | 448,700 |
Feb 08, 2022 | 147.93 | 152.29 | 147.40 | 148.87 | 148.87 | 680,100 |
Feb 07, 2022 | 149.51 | 152.96 | 147.96 | 148.43 | 148.43 | 367,200 |
Feb 04, 2022 | 150.38 | 151.93 | 147.29 | 149.34 | 149.34 | 359,900 |
Feb 03, 2022 | 152.12 | 155.00 | 149.44 | 150.36 | 150.36 | 291,200 |
Feb 02, 2022 | 157.87 | 158.78 | 152.41 | 153.41 | 153.41 | 271,600 |
Feb 01, 2022 | 154.52 | 157.06 | 151.97 | 156.55 | 156.55 | 443,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |