Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | - | - | - | - | - | - |
Jun 30, 2022 | 146.52 | 153.80 | 142.10 | 149.10 | 149.10 | 2,494,900 |
Jun 29, 2022 | 139.64 | 143.25 | 137.01 | 141.98 | 141.98 | 1,054,400 |
Jun 28, 2022 | 141.21 | 144.37 | 138.91 | 139.82 | 139.82 | 902,800 |
Jun 27, 2022 | 140.24 | 144.28 | 138.08 | 143.71 | 143.71 | 1,870,600 |
Jun 24, 2022 | 133.00 | 134.29 | 129.22 | 134.04 | 134.04 | 1,019,800 |
Jun 23, 2022 | 123.66 | 132.87 | 122.69 | 132.29 | 132.29 | 1,039,000 |
Jun 22, 2022 | 122.00 | 127.27 | 117.08 | 123.66 | 123.66 | 1,970,100 |
Jun 21, 2022 | 130.20 | 131.02 | 122.39 | 123.25 | 123.25 | 2,106,300 |
Jun 17, 2022 | 130.20 | 131.50 | 125.07 | 125.14 | 125.14 | 2,201,700 |
Jun 16, 2022 | 134.78 | 134.78 | 126.62 | 129.15 | 129.15 | 1,323,000 |
Jun 15, 2022 | 135.84 | 139.47 | 133.68 | 137.99 | 137.99 | 1,453,400 |
Jun 14, 2022 | 135.59 | 138.85 | 132.81 | 134.82 | 134.82 | 832,600 |
Jun 13, 2022 | 140.00 | 142.64 | 133.41 | 133.62 | 133.62 | 997,100 |
Jun 10, 2022 | 148.20 | 150.18 | 140.16 | 143.85 | 143.85 | 1,171,300 |
Jun 09, 2022 | 161.91 | 162.15 | 149.18 | 149.27 | 149.27 | 1,141,100 |
Jun 08, 2022 | 159.28 | 163.73 | 158.73 | 161.73 | 161.73 | 870,800 |
Jun 07, 2022 | 157.05 | 162.09 | 156.99 | 160.12 | 160.12 | 690,700 |
Jun 06, 2022 | 159.20 | 162.13 | 157.75 | 159.31 | 159.31 | 812,000 |
Jun 03, 2022 | 158.12 | 159.50 | 152.14 | 157.70 | 157.70 | 917,400 |
Jun 02, 2022 | 160.56 | 163.40 | 155.86 | 158.36 | 158.36 | 1,033,300 |
Jun 01, 2022 | 165.00 | 166.92 | 159.18 | 161.49 | 161.49 | 583,000 |
May 31, 2022 | 163.80 | 167.87 | 162.95 | 163.36 | 163.36 | 1,047,700 |
May 27, 2022 | 159.88 | 167.68 | 157.63 | 166.96 | 166.96 | 1,071,500 |
May 26, 2022 | 155.85 | 159.26 | 153.64 | 158.15 | 158.15 | 664,200 |
May 25, 2022 | 154.20 | 157.88 | 150.56 | 154.67 | 154.67 | 672,900 |
May 24, 2022 | 160.94 | 162.11 | 153.75 | 154.50 | 154.50 | 1,103,100 |
May 23, 2022 | 166.39 | 166.49 | 161.14 | 163.22 | 163.22 | 785,700 |
May 20, 2022 | 168.09 | 169.26 | 159.91 | 163.00 | 163.00 | 1,198,000 |
May 19, 2022 | 158.79 | 170.25 | 158.57 | 167.87 | 167.87 | 1,821,900 |
May 18, 2022 | 157.20 | 160.80 | 155.71 | 157.06 | 157.06 | 840,400 |
May 17, 2022 | 154.61 | 161.21 | 153.54 | 159.80 | 159.80 | 1,058,400 |
May 16, 2022 | 157.73 | 159.44 | 150.15 | 151.20 | 151.20 | 1,266,400 |
May 13, 2022 | 160.00 | 165.00 | 156.67 | 158.84 | 158.84 | 1,722,900 |
May 12, 2022 | 143.14 | 158.12 | 142.76 | 158.00 | 158.00 | 2,227,200 |
May 11, 2022 | 142.56 | 155.28 | 142.05 | 144.16 | 144.16 | 2,390,800 |
May 10, 2022 | 139.34 | 147.26 | 139.30 | 144.43 | 144.43 | 2,259,500 |
May 09, 2022 | 139.57 | 146.13 | 138.50 | 140.32 | 140.32 | 2,528,900 |
May 06, 2022 | 140.79 | 141.30 | 133.62 | 136.17 | 136.17 | 1,404,000 |
May 05, 2022 | 148.44 | 149.82 | 140.31 | 141.92 | 141.92 | 1,221,300 |
May 04, 2022 | 150.84 | 152.89 | 143.09 | 151.84 | 151.84 | 1,451,100 |
May 03, 2022 | 146.19 | 151.45 | 144.74 | 149.23 | 149.23 | 989,600 |
May 02, 2022 | 139.67 | 149.40 | 139.52 | 146.04 | 146.04 | 1,150,500 |
Apr 29, 2022 | 143.03 | 148.78 | 138.31 | 138.78 | 138.78 | 783,500 |
Apr 28, 2022 | 144.59 | 147.47 | 137.51 | 143.40 | 143.40 | 1,115,900 |
Apr 27, 2022 | 147.20 | 150.52 | 143.23 | 144.44 | 144.44 | 835,600 |
Apr 26, 2022 | 151.01 | 155.41 | 146.51 | 147.95 | 147.95 | 970,300 |
Apr 25, 2022 | 145.89 | 155.96 | 145.60 | 155.10 | 155.10 | 1,237,300 |
Apr 22, 2022 | 147.67 | 151.23 | 144.63 | 145.07 | 145.07 | 1,052,100 |
Apr 21, 2022 | 152.83 | 155.63 | 147.45 | 147.84 | 147.84 | 1,175,500 |
Apr 20, 2022 | 158.22 | 158.90 | 151.82 | 153.68 | 153.68 | 1,012,000 |
Apr 19, 2022 | 159.71 | 161.95 | 154.15 | 159.74 | 159.74 | 1,417,300 |
Apr 18, 2022 | 174.98 | 174.98 | 158.02 | 159.57 | 159.57 | 1,245,200 |
Apr 14, 2022 | 178.17 | 181.69 | 174.33 | 175.29 | 175.29 | 875,400 |
Apr 13, 2022 | 168.40 | 181.04 | 167.46 | 179.38 | 179.38 | 1,947,500 |
Apr 12, 2022 | 167.13 | 172.34 | 164.10 | 169.13 | 169.13 | 1,562,000 |
Apr 11, 2022 | 166.10 | 172.10 | 164.64 | 170.55 | 170.55 | 1,069,600 |
Apr 08, 2022 | 167.54 | 173.62 | 167.37 | 170.26 | 170.26 | 886,200 |
Apr 07, 2022 | 167.51 | 170.03 | 161.37 | 169.11 | 169.11 | 1,505,400 |
Apr 06, 2022 | 175.75 | 176.45 | 162.28 | 166.65 | 166.65 | 2,276,900 |
Apr 05, 2022 | 183.66 | 185.69 | 180.06 | 180.82 | 180.82 | 1,880,600 |
Apr 04, 2022 | 181.14 | 186.24 | 180.72 | 186.24 | 186.24 | 2,349,000 |
Apr 01, 2022 | 169.50 | 179.70 | 167.20 | 178.78 | 178.78 | 2,418,500 |
Mar 31, 2022 | 173.00 | 174.56 | 168.69 | 170.56 | 170.56 | 1,824,500 |
Mar 30, 2022 | 184.60 | 189.07 | 174.09 | 174.78 | 174.78 | 4,050,100 |
Mar 29, 2022 | 169.40 | 175.46 | 166.56 | 172.39 | 172.39 | 2,110,800 |
Mar 28, 2022 | 164.45 | 168.45 | 159.82 | 166.35 | 166.35 | 1,458,100 |
Mar 25, 2022 | 169.20 | 170.95 | 159.51 | 161.10 | 161.10 | 1,528,200 |
Mar 24, 2022 | 166.70 | 172.11 | 164.72 | 170.41 | 170.41 | 1,365,100 |
Mar 23, 2022 | 171.72 | 172.63 | 165.04 | 166.33 | 166.33 | 1,198,600 |
Mar 22, 2022 | 169.38 | 174.92 | 164.00 | 174.63 | 174.63 | 1,718,700 |
Mar 21, 2022 | 175.17 | 178.50 | 169.19 | 170.12 | 170.12 | 1,535,700 |
Mar 18, 2022 | 165.75 | 179.84 | 165.43 | 174.46 | 174.46 | 2,969,600 |
Mar 17, 2022 | 164.34 | 166.50 | 160.34 | 165.00 | 165.00 | 1,578,500 |
Mar 16, 2022 | 147.40 | 164.43 | 147.40 | 163.92 | 163.92 | 3,034,400 |
Mar 15, 2022 | 153.25 | 155.58 | 141.06 | 145.04 | 145.04 | 2,564,400 |
Mar 14, 2022 | 139.35 | 160.30 | 138.69 | 151.92 | 151.92 | 3,920,800 |
Mar 11, 2022 | 143.25 | 145.25 | 135.61 | 135.64 | 135.64 | 1,074,600 |
Mar 10, 2022 | 139.42 | 139.68 | 134.55 | 137.27 | 137.27 | 799,500 |
Mar 09, 2022 | 135.32 | 144.13 | 134.10 | 140.21 | 140.21 | 1,519,600 |
Mar 08, 2022 | 123.90 | 133.67 | 121.32 | 128.16 | 128.16 | 1,617,100 |
Mar 07, 2022 | 133.18 | 136.61 | 124.47 | 126.25 | 126.25 | 1,674,900 |
Mar 04, 2022 | 137.09 | 139.52 | 134.52 | 136.26 | 136.26 | 1,653,800 |
Mar 03, 2022 | 147.56 | 147.66 | 139.80 | 142.26 | 142.26 | 960,200 |
Mar 02, 2022 | 145.00 | 148.03 | 140.48 | 146.95 | 146.95 | 1,034,300 |
Mar 01, 2022 | 150.27 | 153.96 | 146.13 | 146.73 | 146.73 | 969,000 |
Feb 28, 2022 | 147.05 | 152.45 | 146.58 | 150.81 | 150.81 | 1,388,600 |
Feb 25, 2022 | 157.11 | 158.69 | 149.63 | 150.62 | 150.62 | 1,232,800 |
Feb 24, 2022 | 140.15 | 154.43 | 138.57 | 154.06 | 154.06 | 2,106,200 |
Feb 23, 2022 | 152.33 | 152.44 | 140.97 | 141.16 | 141.16 | 1,512,400 |
Feb 22, 2022 | 149.49 | 153.97 | 146.85 | 149.89 | 149.89 | 1,492,000 |
Feb 18, 2022 | 156.95 | 159.34 | 151.60 | 156.94 | 156.94 | 1,016,300 |
Feb 17, 2022 | 163.43 | 167.00 | 157.09 | 157.36 | 157.36 | 886,700 |
Feb 16, 2022 | 161.93 | 168.28 | 158.10 | 165.49 | 165.49 | 1,101,600 |
Feb 15, 2022 | 155.85 | 164.77 | 155.70 | 163.44 | 163.44 | 1,214,500 |
Feb 14, 2022 | 163.67 | 165.82 | 153.76 | 154.53 | 154.53 | 3,229,500 |
Feb 11, 2022 | 167.93 | 174.20 | 167.78 | 170.95 | 170.95 | 1,439,800 |
Feb 10, 2022 | 165.04 | 175.87 | 163.88 | 167.54 | 167.54 | 1,205,500 |
Feb 09, 2022 | 162.90 | 173.87 | 160.91 | 173.33 | 173.33 | 1,874,500 |
Feb 08, 2022 | 162.35 | 165.81 | 156.24 | 159.60 | 159.60 | 3,091,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |