Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | - | - | - | - | - | - |
Jul 06, 2022 | 108.83 | 109.50 | 108.13 | 108.69 | 108.69 | 3,975,300 |
Jul 05, 2022 | 108.74 | 109.49 | 107.20 | 109.30 | 109.30 | 4,752,300 |
Jul 01, 2022 | 108.21 | 110.47 | 107.65 | 110.22 | 110.22 | 3,291,700 |
Jun 30, 2022 | 108.08 | 109.08 | 107.36 | 108.65 | 108.65 | 6,070,900 |
Jun 29, 2022 | 107.46 | 109.67 | 106.74 | 109.10 | 109.10 | 4,552,100 |
Jun 28, 2022 | 109.25 | 109.93 | 106.90 | 106.97 | 106.97 | 4,185,500 |
Jun 27, 2022 | 109.90 | 110.10 | 108.30 | 109.08 | 109.08 | 3,804,100 |
Jun 24, 2022 | 107.00 | 109.64 | 106.43 | 109.45 | 109.45 | 14,301,600 |
Jun 23, 2022 | 105.95 | 106.78 | 105.07 | 106.21 | 106.21 | 5,064,800 |
Jun 22, 2022 | 103.55 | 106.58 | 103.29 | 105.44 | 105.44 | 5,511,600 |
Jun 21, 2022 | 104.86 | 104.95 | 103.33 | 104.41 | 104.41 | 5,338,300 |
Jun 17, 2022 | 101.24 | 103.69 | 101.24 | 102.53 | 102.53 | 10,176,500 |
Jun 16, 2022 | 102.40 | 102.75 | 101.24 | 102.07 | 102.07 | 4,793,600 |
Jun 15, 2022 | 104.32 | 106.08 | 102.66 | 104.80 | 104.80 | 5,278,100 |
Jun 14, 2022 | 105.10 | 105.40 | 101.95 | 102.94 | 102.94 | 5,890,100 |
Jun 13, 2022 | 107.68 | 108.10 | 105.34 | 105.91 | 105.91 | 5,215,300 |
Jun 10, 2022 | 110.81 | 111.48 | 109.10 | 109.63 | 109.63 | 4,805,600 |
Jun 09, 2022 | 114.64 | 115.44 | 112.68 | 112.71 | 112.71 | 3,424,700 |
Jun 08, 2022 | 115.74 | 116.15 | 114.34 | 114.69 | 114.69 | 3,683,400 |
Jun 07, 2022 | 116.10 | 117.23 | 115.22 | 116.88 | 116.88 | 3,285,600 |
Jun 06, 2022 | 117.38 | 118.23 | 116.04 | 116.42 | 116.42 | 4,205,600 |
Jun 03, 2022 | 116.78 | 117.55 | 116.33 | 116.57 | 116.57 | 3,778,200 |
Jun 02, 2022 | 115.29 | 117.61 | 113.23 | 117.51 | 117.51 | 3,856,600 |
Jun 01, 2022 | 117.85 | 118.00 | 114.53 | 115.08 | 115.08 | 4,890,200 |
May 31, 2022 | 115.56 | 118.09 | 114.40 | 117.46 | 117.46 | 10,563,500 |
May 27, 2022 | 116.08 | 116.92 | 115.48 | 116.69 | 116.69 | 3,884,800 |
May 26, 2022 | 113.78 | 115.51 | 113.21 | 114.87 | 114.87 | 4,027,800 |
May 25, 2022 | 113.20 | 114.94 | 112.35 | 113.19 | 113.19 | 3,921,700 |
May 24, 2022 | 115.16 | 115.16 | 111.83 | 113.77 | 113.77 | 5,272,600 |
May 23, 2022 | 113.85 | 115.36 | 112.94 | 115.03 | 115.03 | 4,357,000 |
May 20, 2022 | 113.40 | 113.72 | 110.82 | 113.24 | 113.24 | 4,509,600 |
May 19, 2022 | 112.03 | 113.01 | 110.52 | 112.44 | 112.44 | 6,304,800 |
May 18, 2022 | 113.42 | 114.70 | 112.23 | 112.74 | 112.74 | 6,933,900 |
May 17, 2022 | 111.59 | 115.43 | 111.59 | 114.54 | 114.54 | 9,172,000 |
May 16, 2022 | 109.40 | 110.52 | 107.81 | 109.71 | 109.71 | 7,459,000 |
May 13, 2022 | 108.36 | 110.51 | 108.36 | 109.88 | 109.88 | 6,159,300 |
May 12, 2022 | 105.50 | 108.02 | 104.63 | 107.97 | 107.97 | 8,516,100 |
May 11, 2022 | 106.66 | 108.02 | 105.66 | 105.84 | 105.84 | 6,636,100 |
May 10, 2022 | 108.91 | 109.63 | 106.21 | 106.75 | 106.75 | 6,248,300 |
May 09, 2022 | 110.69 | 111.20 | 106.94 | 107.39 | 107.39 | 6,478,200 |
May 06, 2022 | 112.55 | 113.67 | 110.97 | 112.27 | 112.27 | 4,966,800 |
May 05, 2022 | 114.86 | 115.00 | 111.68 | 113.01 | 113.01 | 5,703,300 |
May 04, 2022 | 112.50 | 116.33 | 111.13 | 115.70 | 115.70 | 5,347,400 |
May 03, 2022 | 113.05 | 114.34 | 111.82 | 112.43 | 112.43 | 4,491,500 |
May 02, 2022 | 113.50 | 114.02 | 110.28 | 112.83 | 112.83 | 4,905,000 |
Apr 29, 2022 | 117.06 | 117.77 | 113.13 | 113.50 | 113.50 | 6,815,900 |
Apr 28, 2022 | 117.55 | 118.74 | 116.83 | 118.01 | 118.01 | 4,960,000 |
Apr 27, 2022 | 117.29 | 118.58 | 116.13 | 116.72 | 116.72 | 4,178,700 |
Apr 26, 2022 | 118.61 | 119.64 | 116.97 | 116.97 | 116.97 | 3,366,300 |
Apr 25, 2022 | 119.16 | 120.31 | 117.84 | 120.01 | 120.01 | 4,503,500 |
Apr 22, 2022 | 123.02 | 123.18 | 119.56 | 119.64 | 119.64 | 6,710,100 |
Apr 21, 2022 | 123.18 | 124.35 | 122.65 | 123.37 | 123.37 | 7,321,100 |
Apr 20, 2022 | 119.48 | 124.05 | 117.50 | 122.64 | 122.64 | 8,334,200 |
Apr 19, 2022 | 116.68 | 120.23 | 116.65 | 119.98 | 119.98 | 5,120,900 |
Apr 18, 2022 | 117.02 | 118.33 | 115.54 | 116.29 | 116.29 | 4,115,900 |
Apr 14, 2022 | 120.05 | 120.25 | 117.56 | 117.69 | 117.69 | 3,140,000 |
Apr 13, 2022 | 117.56 | 119.81 | 117.25 | 119.48 | 119.48 | 4,407,900 |
Apr 12, 2022 | 119.79 | 120.61 | 117.72 | 118.39 | 118.39 | 4,432,300 |
Apr 11, 2022 | 123.48 | 123.50 | 119.78 | 120.04 | 120.04 | 4,071,100 |
Apr 08, 2022 | 123.42 | 124.36 | 122.11 | 123.25 | 123.25 | 5,093,900 |
Apr 07, 2022 | 119.60 | 124.21 | 119.29 | 123.37 | 123.37 | 5,863,500 |
Apr 06, 2022 | 119.00 | 120.19 | 117.76 | 119.94 | 119.94 | 5,485,100 |
Apr 05, 2022 | 118.26 | 121.19 | 118.14 | 119.48 | 119.48 | 6,113,400 |
Apr 04, 2022 | 117.87 | 118.98 | 117.57 | 118.88 | 118.88 | 4,037,200 |
Apr 01, 2022 | 118.84 | 118.97 | 117.26 | 118.58 | 118.58 | 4,314,000 |
Mar 31, 2022 | 120.21 | 120.49 | 118.10 | 118.36 | 118.36 | 5,432,600 |
Mar 30, 2022 | 119.87 | 120.74 | 119.47 | 120.38 | 120.38 | 4,064,800 |
Mar 29, 2022 | 121.83 | 122.07 | 119.31 | 120.19 | 120.19 | 5,126,100 |
Mar 28, 2022 | 119.38 | 120.00 | 118.71 | 119.99 | 119.99 | 5,350,900 |
Mar 25, 2022 | 118.65 | 119.31 | 117.74 | 118.95 | 118.95 | 2,896,300 |
Mar 24, 2022 | 117.38 | 117.88 | 116.61 | 117.82 | 117.82 | 4,505,800 |
Mar 23, 2022 | 121.11 | 121.24 | 116.74 | 116.92 | 116.92 | 5,656,000 |
Mar 22, 2022 | 121.89 | 122.53 | 121.26 | 121.89 | 121.89 | 4,479,600 |
Mar 21, 2022 | 121.93 | 123.10 | 121.16 | 121.76 | 121.76 | 4,135,100 |
Mar 18, 2022 | 121.74 | 122.67 | 120.68 | 122.45 | 122.45 | 7,823,800 |
Mar 17, 2022 | 119.00 | 121.24 | 118.73 | 121.20 | 121.20 | 3,998,900 |
Mar 16, 2022 | 118.21 | 119.54 | 116.96 | 119.48 | 119.48 | 4,441,800 |
Mar 15, 2022 | 117.50 | 117.79 | 116.22 | 117.48 | 117.48 | 5,041,200 |
Mar 14, 2022 | 114.90 | 117.21 | 114.58 | 115.52 | 115.52 | 5,527,500 |
Mar 11, 2022 | 117.44 | 118.06 | 113.88 | 114.02 | 114.02 | 8,012,400 |
Mar 10, 2022 | 117.18 | 117.81 | 115.73 | 117.00 | 117.00 | 4,377,600 |
Mar 09, 2022 | 117.90 | 119.20 | 116.44 | 118.39 | 118.39 | 5,004,700 |
Mar 08, 2022 | 117.91 | 119.02 | 115.71 | 116.11 | 116.11 | 6,694,000 |
Mar 07, 2022 | 120.54 | 120.89 | 117.26 | 118.86 | 118.86 | 6,632,000 |
Mar 04, 2022 | 119.93 | 121.76 | 119.01 | 121.41 | 121.41 | 5,911,400 |
Mar 03, 2022 | 120.80 | 122.07 | 120.49 | 120.97 | 120.97 | 5,223,100 |
Mar 02, 2022 | 118.62 | 121.05 | 118.26 | 120.36 | 120.36 | 6,419,800 |
Mar 01, 2022 | 120.31 | 121.16 | 117.38 | 118.17 | 118.17 | 6,697,700 |
Feb 28, 2022 | 121.05 | 121.06 | 119.15 | 120.62 | 120.62 | 6,828,400 |
Feb 25, 2022 | 118.72 | 122.93 | 118.50 | 122.41 | 122.41 | 5,837,700 |
Feb 24, 2022 | 115.00 | 118.92 | 114.43 | 118.72 | 118.72 | 6,252,600 |
Feb 23, 2022 | 118.00 | 118.84 | 116.99 | 117.25 | 117.25 | 5,184,200 |
Feb 22, 2022 | 116.54 | 119.33 | 116.10 | 117.51 | 117.51 | 8,372,800 |
Feb 18, 2022 | 120.00 | 120.31 | 114.84 | 116.79 | 116.79 | 12,376,100 |
Feb 17, 2022 | 122.99 | 123.18 | 120.47 | 120.58 | 120.58 | 3,688,300 |
Feb 16, 2022 | 123.45 | 124.11 | 121.56 | 123.68 | 123.68 | 5,078,100 |
Feb 15, 2022 | 124.19 | 125.42 | 123.41 | 123.98 | 123.98 | 5,298,000 |
Feb 14, 2022 | 125.00 | 125.57 | 121.98 | 122.78 | 122.78 | 7,433,900 |
Feb 11, 2022 | 127.78 | 128.92 | 125.15 | 125.49 | 125.49 | 4,803,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |