Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 79.95 | 82.31 | 79.68 | 81.93 | 81.93 | 2,500,125 |
May 25, 2022 | 78.24 | 80.49 | 78.23 | 79.28 | 79.28 | 2,772,000 |
May 24, 2022 | 79.58 | 79.74 | 76.35 | 78.82 | 78.82 | 2,320,500 |
May 23, 2022 | 80.05 | 80.65 | 78.30 | 80.27 | 80.27 | 1,453,500 |
May 20, 2022 | 81.13 | 81.21 | 77.56 | 78.97 | 78.97 | 2,405,400 |
May 19, 2022 | 78.31 | 80.98 | 78.28 | 79.91 | 79.91 | 2,533,700 |
May 18, 2022 | 81.26 | 82.33 | 78.56 | 79.01 | 79.01 | 2,686,800 |
May 17, 2022 | 81.56 | 82.71 | 80.77 | 82.65 | 82.65 | 2,394,600 |
May 16, 2022 | 80.59 | 80.86 | 79.04 | 79.83 | 79.83 | 2,186,700 |
May 13, 2022 | 79.29 | 81.19 | 78.73 | 80.80 | 80.80 | 2,156,400 |
May 12, 2022 | 77.72 | 78.66 | 76.97 | 78.33 | 78.33 | 2,474,100 |
May 11, 2022 | 78.55 | 79.81 | 77.56 | 78.09 | 78.09 | 2,301,300 |
May 10, 2022 | 80.36 | 81.04 | 77.16 | 78.54 | 78.54 | 2,561,200 |
May 09, 2022 | 80.50 | 81.75 | 78.96 | 79.51 | 79.51 | 2,457,600 |
May 06, 2022 | 81.45 | 83.11 | 80.21 | 81.22 | 81.22 | 2,750,600 |
May 05, 2022 | 84.32 | 85.96 | 81.19 | 81.77 | 81.77 | 2,823,500 |
May 04, 2022 | 83.40 | 85.58 | 82.22 | 85.57 | 85.57 | 2,079,600 |
May 03, 2022 | 82.30 | 84.26 | 81.88 | 83.58 | 83.58 | 1,989,900 |
May 02, 2022 | 83.52 | 84.09 | 80.43 | 82.44 | 82.44 | 1,699,400 |
Apr 29, 2022 | 85.02 | 85.99 | 82.87 | 83.04 | 83.04 | 2,192,100 |
Apr 28, 2022 | 84.08 | 85.97 | 83.30 | 85.61 | 85.61 | 1,441,700 |
Apr 27, 2022 | 82.93 | 84.23 | 82.62 | 82.93 | 82.93 | 1,862,500 |
Apr 26, 2022 | 83.81 | 84.02 | 82.63 | 82.64 | 82.64 | 1,738,100 |
Apr 25, 2022 | 83.64 | 84.87 | 82.84 | 84.66 | 84.66 | 2,058,800 |
Apr 22, 2022 | 86.43 | 86.52 | 84.41 | 84.57 | 84.57 | 2,010,900 |
Apr 21, 2022 | 88.73 | 89.76 | 86.34 | 86.54 | 86.54 | 1,558,500 |
Apr 20, 2022 | 86.95 | 88.59 | 86.63 | 87.63 | 87.63 | 2,807,900 |
Apr 19, 2022 | 85.81 | 87.37 | 85.69 | 86.46 | 86.46 | 3,408,500 |
Apr 18, 2022 | 85.42 | 86.37 | 85.14 | 85.64 | 85.64 | 1,707,900 |
Apr 14, 2022 | 86.62 | 87.37 | 85.45 | 85.56 | 85.56 | 1,265,600 |
Apr 13, 2022 | 85.64 | 87.16 | 85.64 | 86.40 | 86.40 | 1,328,900 |
Apr 12, 2022 | 87.04 | 88.52 | 85.62 | 85.93 | 85.93 | 1,747,800 |
Apr 11, 2022 | 86.01 | 87.61 | 85.60 | 86.63 | 86.63 | 2,702,400 |
Apr 08, 2022 | 87.09 | 87.68 | 86.07 | 86.44 | 86.44 | 1,573,400 |
Apr 07, 2022 | 88.22 | 88.67 | 85.55 | 86.77 | 86.77 | 2,171,800 |
Apr 06, 2022 | 89.94 | 90.37 | 88.63 | 89.00 | 89.00 | 1,771,600 |
Apr 05, 2022 | 92.32 | 92.80 | 90.35 | 90.92 | 90.92 | 1,486,100 |
Apr 04, 2022 | 92.09 | 92.54 | 91.35 | 92.25 | 92.25 | 1,407,300 |
Apr 01, 2022 | 92.00 | 92.80 | 91.09 | 91.73 | 91.73 | 1,533,000 |
Mar 31, 2022 | 92.50 | 93.52 | 91.45 | 91.52 | 91.52 | 2,479,100 |
Mar 30, 2022 | 92.72 | 94.21 | 92.02 | 92.77 | 92.77 | 1,278,700 |
Mar 29, 2022 | 91.18 | 93.86 | 91.18 | 93.35 | 93.35 | 2,198,200 |
Mar 28, 2022 | 90.69 | 90.97 | 89.19 | 89.70 | 89.70 | 1,917,400 |
Mar 25, 2022 | 90.45 | 90.45 | 88.65 | 90.24 | 90.24 | 1,828,600 |
Mar 24, 2022 | 89.24 | 90.06 | 88.66 | 90.06 | 90.06 | 1,770,500 |
Mar 23, 2022 | 90.40 | 91.32 | 89.15 | 89.33 | 89.33 | 1,815,500 |
Mar 22, 2022 | 91.09 | 92.29 | 90.69 | 91.58 | 91.58 | 1,615,900 |
Mar 21, 2022 | 91.22 | 91.71 | 89.74 | 90.27 | 90.27 | 1,511,400 |
Mar 18, 2022 | 91.09 | 91.64 | 90.11 | 91.09 | 91.09 | 2,762,300 |
Mar 17, 2022 | 89.78 | 91.34 | 89.41 | 91.05 | 91.05 | 2,227,200 |
Mar 16, 2022 | 89.24 | 90.98 | 88.15 | 90.97 | 90.97 | 2,356,900 |
Mar 15, 2022 | 88.38 | 89.29 | 86.34 | 87.57 | 87.57 | 2,664,000 |
Mar 14, 2022 | 88.59 | 89.80 | 86.54 | 87.40 | 87.40 | 1,852,400 |
Mar 11, 2022 | 89.14 | 89.36 | 87.46 | 87.57 | 87.57 | 1,441,900 |
Mar 10, 2022 | 85.88 | 88.16 | 85.51 | 87.88 | 87.88 | 2,092,800 |
Mar 09, 2022 | 88.02 | 89.15 | 86.99 | 87.77 | 87.77 | 2,234,000 |
Mar 08, 2022 | 87.10 | 87.89 | 84.62 | 84.85 | 84.85 | 3,232,300 |
Mar 07, 2022 | 89.62 | 90.27 | 86.29 | 86.46 | 86.46 | 3,098,700 |
Mar 04, 2022 | 93.24 | 94.14 | 87.95 | 89.71 | 89.71 | 2,608,200 |
Mar 03, 2022 | 98.54 | 98.96 | 94.93 | 95.39 | 95.39 | 2,168,700 |
Mar 02, 2022 | 96.93 | 98.54 | 96.29 | 97.99 | 97.99 | 1,554,300 |
Mar 01, 2022 | 96.86 | 97.51 | 95.08 | 95.54 | 95.54 | 2,177,600 |
Feb 28, 2022 | 96.42 | 98.31 | 95.31 | 96.85 | 96.85 | 2,813,800 |
Feb 25, 2022 | 94.77 | 100.21 | 93.78 | 98.63 | 98.63 | 2,345,500 |
Feb 24, 2022 | 92.02 | 94.55 | 91.10 | 93.84 | 93.84 | 2,926,900 |
Feb 23, 2022 | 99.52 | 100.32 | 95.69 | 96.05 | 96.05 | 2,453,200 |
Feb 22, 2022 | 99.89 | 100.35 | 98.13 | 99.17 | 99.17 | 1,770,700 |
Feb 18, 2022 | 99.68 | 101.53 | 99.23 | 99.69 | 99.69 | 1,222,400 |
Feb 17, 2022 | 99.94 | 101.35 | 99.50 | 99.80 | 99.80 | 1,500,100 |
Feb 16, 2022 | 99.48 | 101.97 | 99.48 | 101.65 | 101.65 | 1,694,800 |
Feb 15, 2022 | 99.69 | 101.26 | 99.27 | 99.98 | 99.98 | 1,674,900 |
Feb 14, 2022 | 101.48 | 102.05 | 97.40 | 98.21 | 98.21 | 1,602,900 |
Feb 11, 2022 | 104.59 | 104.59 | 100.38 | 101.51 | 101.51 | 1,300,200 |
Feb 10, 2022 | 104.35 | 106.33 | 103.36 | 104.21 | 104.21 | 1,173,900 |
Feb 09, 2022 | 105.14 | 106.60 | 105.14 | 106.00 | 106.00 | 1,185,900 |
Feb 08, 2022 | 103.02 | 104.57 | 102.57 | 103.84 | 103.84 | 1,563,900 |
Feb 07, 2022 | 101.27 | 103.54 | 101.05 | 102.19 | 102.19 | 1,190,900 |
Feb 04, 2022 | 101.00 | 102.48 | 100.05 | 101.23 | 101.23 | 1,323,900 |
Feb 03, 2022 | 102.22 | 103.25 | 101.86 | 102.12 | 102.12 | 1,138,600 |
Feb 02, 2022 | 101.80 | 103.98 | 101.79 | 103.23 | 103.23 | 1,499,400 |
Feb 01, 2022 | 101.53 | 102.20 | 99.94 | 101.53 | 101.53 | 1,027,500 |
Jan 31, 2022 | 97.72 | 101.70 | 97.29 | 101.34 | 101.34 | 1,893,200 |
Jan 28, 2022 | 95.94 | 98.37 | 94.39 | 98.33 | 98.33 | 1,696,500 |
Jan 27, 2022 | 98.09 | 99.46 | 94.95 | 95.37 | 95.37 | 1,423,100 |
Jan 26, 2022 | 97.12 | 100.07 | 95.96 | 96.72 | 96.72 | 1,810,200 |
Jan 25, 2022 | 99.04 | 100.22 | 95.73 | 95.86 | 95.86 | 2,758,700 |
Jan 24, 2022 | 99.16 | 100.85 | 96.20 | 100.75 | 100.75 | 1,950,500 |
Jan 21, 2022 | 100.90 | 102.53 | 100.10 | 101.51 | 101.51 | 1,848,800 |
Jan 20, 2022 | 99.78 | 102.09 | 98.96 | 99.71 | 99.71 | 1,920,500 |
Jan 19, 2022 | 102.14 | 102.22 | 98.86 | 98.89 | 98.89 | 1,305,900 |
Jan 18, 2022 | 102.45 | 102.67 | 101.01 | 101.41 | 101.41 | 1,172,000 |
Jan 14, 2022 | 104.52 | 104.88 | 101.99 | 103.83 | 103.83 | 761,100 |
Jan 13, 2022 | 106.95 | 107.67 | 105.43 | 105.68 | 105.68 | 725,000 |
Jan 12, 2022 | 105.89 | 107.07 | 105.71 | 106.48 | 106.48 | 964,800 |
Jan 11, 2022 | 103.63 | 105.47 | 101.50 | 105.28 | 105.28 | 1,014,000 |
Jan 10, 2022 | 104.10 | 104.65 | 101.60 | 103.40 | 103.40 | 1,247,500 |
Jan 07, 2022 | 105.06 | 106.33 | 104.54 | 104.78 | 104.78 | 1,023,800 |
Jan 06, 2022 | 107.32 | 107.77 | 105.43 | 105.71 | 105.71 | 1,196,800 |
Jan 05, 2022 | 110.18 | 110.67 | 106.43 | 106.72 | 106.72 | 1,171,900 |
Jan 04, 2022 | 110.00 | 111.00 | 109.13 | 110.30 | 110.30 | 1,390,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |