Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 111.87 | 114.20 | 111.11 | 113.78 | 113.78 | 623,000 |
Jun 24, 2022 | 108.55 | 111.76 | 108.36 | 111.06 | 111.06 | 808,900 |
Jun 23, 2022 | 108.19 | 108.84 | 106.51 | 107.28 | 107.28 | 591,700 |
Jun 22, 2022 | 107.46 | 109.27 | 107.46 | 108.16 | 108.16 | 536,900 |
Jun 21, 2022 | 109.31 | 110.29 | 107.91 | 109.30 | 109.30 | 485,400 |
Jun 17, 2022 | 108.10 | 108.51 | 106.05 | 107.69 | 107.69 | 1,260,000 |
Jun 16, 2022 | 113.45 | 114.01 | 105.34 | 107.06 | 107.06 | 1,280,400 |
Jun 15, 2022 | 115.48 | 117.89 | 114.81 | 116.41 | 116.41 | 633,200 |
Jun 14, 2022 | 112.97 | 114.97 | 112.74 | 114.04 | 114.04 | 560,000 |
Jun 13, 2022 | 116.66 | 117.28 | 112.52 | 112.87 | 112.87 | 519,200 |
Jun 10, 2022 | 120.34 | 121.36 | 119.21 | 119.27 | 119.27 | 567,100 |
Jun 09, 2022 | 121.41 | 123.67 | 121.27 | 121.81 | 121.81 | 593,700 |
Jun 08, 2022 | 124.13 | 124.13 | 121.56 | 121.96 | 121.96 | 364,400 |
Jun 07, 2022 | 121.64 | 124.78 | 121.46 | 124.61 | 124.61 | 456,800 |
Jun 06, 2022 | 122.81 | 124.68 | 122.42 | 122.84 | 122.84 | 473,700 |
Jun 03, 2022 | 122.81 | 122.93 | 121.54 | 121.95 | 121.95 | 467,000 |
Jun 02, 2022 | 120.21 | 123.40 | 119.82 | 123.33 | 123.33 | 834,900 |
Jun 01, 2022 | 121.19 | 122.02 | 118.82 | 119.85 | 119.85 | 697,500 |
May 31, 2022 | 120.11 | 123.67 | 118.75 | 120.65 | 120.65 | 2,389,700 |
May 27, 2022 | 119.89 | 121.34 | 119.67 | 121.33 | 121.33 | 541,000 |
May 26, 2022 | 116.36 | 119.61 | 116.36 | 119.15 | 119.15 | 551,700 |
May 25, 2022 | 113.15 | 117.11 | 113.15 | 116.35 | 116.35 | 666,500 |
May 24, 2022 | 117.59 | 118.38 | 112.69 | 114.02 | 114.02 | 685,300 |
May 23, 2022 | 118.60 | 120.71 | 117.92 | 118.70 | 118.70 | 618,900 |
May 20, 2022 | 123.55 | 124.11 | 115.75 | 118.32 | 118.32 | 905,000 |
May 19, 2022 | 122.54 | 124.49 | 122.00 | 122.80 | 122.80 | 614,500 |
May 18, 2022 | 125.90 | 127.03 | 122.58 | 122.77 | 122.77 | 883,000 |
May 17, 2022 | 126.58 | 127.94 | 125.14 | 127.42 | 127.42 | 760,600 |
May 16, 2022 | 124.30 | 125.45 | 122.68 | 124.55 | 124.55 | 752,500 |
May 13, 2022 | 123.00 | 126.09 | 122.79 | 125.07 | 125.07 | 773,200 |
May 12, 2022 | 122.67 | 124.06 | 119.82 | 122.15 | 122.15 | 649,800 |
May 11, 2022 | 123.79 | 127.06 | 123.13 | 123.29 | 123.29 | 682,200 |
May 10, 2022 | 124.78 | 125.76 | 122.51 | 123.80 | 123.80 | 796,200 |
May 09, 2022 | 123.99 | 127.91 | 123.86 | 124.74 | 124.74 | 859,600 |
May 06, 2022 | 127.00 | 127.00 | 123.98 | 124.93 | 124.93 | 859,500 |
May 05, 2022 | 122.84 | 127.53 | 121.65 | 124.47 | 124.47 | 723,000 |
May 04, 2022 | 120.79 | 124.71 | 119.34 | 124.65 | 124.65 | 648,800 |
May 03, 2022 | 120.72 | 121.36 | 118.98 | 120.25 | 120.25 | 807,000 |
May 02, 2022 | 117.16 | 120.65 | 116.61 | 119.99 | 119.99 | 722,000 |
Apr 29, 2022 | 118.62 | 121.73 | 117.65 | 117.86 | 117.86 | 819,100 |
Apr 28, 2022 | 114.85 | 119.69 | 114.26 | 119.35 | 119.35 | 593,700 |
Apr 27, 2022 | 112.50 | 114.56 | 111.98 | 113.12 | 113.12 | 373,000 |
Apr 26, 2022 | 113.50 | 114.69 | 111.83 | 112.70 | 112.70 | 387,500 |
Apr 25, 2022 | 111.71 | 115.09 | 109.94 | 114.59 | 114.59 | 579,100 |
Apr 22, 2022 | 114.94 | 115.38 | 112.83 | 112.94 | 112.94 | 461,600 |
Apr 21, 2022 | 115.39 | 117.63 | 115.39 | 115.79 | 115.79 | 448,400 |
Apr 20, 2022 | 113.22 | 115.22 | 113.22 | 114.57 | 114.57 | 314,900 |
Apr 19, 2022 | 110.24 | 112.22 | 110.24 | 112.03 | 112.03 | 316,700 |
Apr 18, 2022 | 108.77 | 110.61 | 108.66 | 109.98 | 109.98 | 221,100 |
Apr 14, 2022 | 110.32 | 111.24 | 109.03 | 109.07 | 109.07 | 293,400 |
Apr 13, 2022 | 107.93 | 110.08 | 107.90 | 109.81 | 109.81 | 325,300 |
Apr 12, 2022 | 110.39 | 111.38 | 107.68 | 107.94 | 107.94 | 574,700 |
Apr 11, 2022 | 109.50 | 111.13 | 109.18 | 109.26 | 109.26 | 384,600 |
Apr 08, 2022 | 110.45 | 111.60 | 109.55 | 109.86 | 109.86 | 603,500 |
Apr 07, 2022 | 112.24 | 113.12 | 110.34 | 111.50 | 111.50 | 703,100 |
Apr 06, 2022 | 112.56 | 113.12 | 111.36 | 112.40 | 112.40 | 555,800 |
Apr 05, 2022 | 117.57 | 118.15 | 113.55 | 113.88 | 113.88 | 916,200 |
Apr 04, 2022 | 117.04 | 118.63 | 116.55 | 118.23 | 118.23 | 609,000 |
Apr 01, 2022 | 119.44 | 120.00 | 115.80 | 117.12 | 117.12 | 453,500 |
Mar 31, 2022 | 119.95 | 120.82 | 118.61 | 118.63 | 118.63 | 382,900 |
Mar 30, 2022 | 122.96 | 123.12 | 120.20 | 120.54 | 120.54 | 371,900 |
Mar 29, 2022 | 124.57 | 125.54 | 122.56 | 123.24 | 123.24 | 586,100 |
Mar 28, 2022 | 125.28 | 126.40 | 122.42 | 123.16 | 123.16 | 691,200 |
Mar 25, 2022 | 126.51 | 127.70 | 125.79 | 126.70 | 126.70 | 357,400 |
Mar 24, 2022 | 125.35 | 126.34 | 124.38 | 125.97 | 125.97 | 307,700 |
Mar 23, 2022 | 126.29 | 126.79 | 124.48 | 124.52 | 124.52 | 330,600 |
Mar 22, 2022 | 127.74 | 128.49 | 126.14 | 127.08 | 127.08 | 543,300 |
Mar 21, 2022 | 128.10 | 129.08 | 125.59 | 126.97 | 126.97 | 428,600 |
Mar 18, 2022 | 124.81 | 127.94 | 124.58 | 127.68 | 127.68 | 1,012,500 |
Mar 17, 2022 | 125.14 | 126.86 | 124.59 | 126.58 | 126.58 | 582,600 |
Mar 16, 2022 | 123.85 | 126.51 | 122.78 | 125.95 | 125.95 | 500,100 |
Mar 15, 2022 | 120.35 | 122.60 | 120.05 | 122.29 | 122.29 | 431,300 |
Mar 14, 2022 | 120.34 | 121.88 | 118.56 | 119.98 | 119.98 | 578,700 |
Mar 11, 2022 | 119.33 | 120.81 | 118.89 | 119.86 | 119.86 | 550,100 |
Mar 10, 2022 | 116.09 | 118.79 | 116.09 | 118.55 | 118.55 | 402,400 |
Mar 09, 2022 | 117.03 | 118.72 | 116.06 | 118.19 | 118.19 | 644,200 |
Mar 08, 2022 | 115.04 | 117.37 | 112.93 | 113.88 | 113.88 | 622,000 |
Mar 07, 2022 | 117.98 | 118.14 | 114.40 | 114.42 | 114.42 | 574,300 |
Mar 04, 2022 | 119.18 | 120.34 | 117.78 | 119.02 | 119.02 | 636,800 |
Mar 03, 2022 | 122.57 | 123.85 | 120.42 | 121.08 | 121.08 | 590,800 |
Mar 02, 2022 | 118.12 | 123.22 | 118.12 | 122.58 | 122.58 | 410,400 |
Mar 01, 2022 | 121.27 | 122.39 | 116.85 | 117.45 | 117.45 | 704,300 |
Feb 28, 2022 | 121.02 | 122.60 | 120.02 | 121.88 | 121.88 | 861,100 |
Feb 25, 2022 | 121.17 | 124.02 | 120.00 | 123.43 | 123.43 | 763,300 |
Feb 24, 2022 | 116.16 | 121.44 | 115.91 | 120.71 | 120.71 | 735,500 |
Feb 23, 2022 | 122.68 | 123.92 | 120.18 | 120.22 | 120.22 | 883,600 |
Feb 22, 2022 | 123.13 | 124.84 | 120.56 | 121.84 | 121.84 | 819,700 |
Feb 18, 2022 | 125.00 | 126.15 | 122.81 | 123.74 | 123.74 | 584,000 |
Feb 17, 2022 | 126.34 | 126.81 | 124.05 | 125.16 | 125.16 | 433,700 |
Feb 16, 2022 | 126.27 | 128.46 | 125.66 | 127.70 | 127.70 | 392,600 |
Feb 15, 2022 | 125.50 | 127.32 | 124.54 | 126.97 | 126.97 | 624,000 |
Feb 14, 2022 | 124.95 | 125.73 | 123.67 | 124.57 | 124.57 | 677,400 |
Feb 11, 2022 | 127.17 | 128.60 | 123.94 | 124.61 | 124.61 | 737,400 |
Feb 10, 2022 | 126.20 | 128.76 | 126.07 | 126.72 | 126.72 | 590,200 |
Feb 09, 2022 | 129.07 | 129.84 | 127.60 | 128.49 | 128.49 | 520,000 |
Feb 08, 2022 | 127.10 | 128.44 | 126.54 | 127.56 | 127.56 | 526,700 |
Feb 07, 2022 | 127.04 | 128.18 | 126.42 | 126.93 | 126.93 | 446,200 |
Feb 04, 2022 | 127.94 | 131.00 | 125.01 | 126.23 | 126.23 | 618,400 |
Feb 03, 2022 | 131.61 | 131.76 | 126.94 | 127.69 | 127.69 | 559,600 |
Feb 02, 2022 | 127.67 | 129.96 | 125.77 | 129.15 | 129.15 | 925,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |