Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 105.50 | 105.50 | 100.64 | 101.09 | 101.09 | 760,000 |
May 17, 2022 | 107.61 | 108.17 | 105.71 | 106.31 | 106.31 | 796,900 |
May 16, 2022 | 103.77 | 106.34 | 103.36 | 105.38 | 105.38 | 1,148,500 |
May 13, 2022 | 102.16 | 104.95 | 101.79 | 103.66 | 103.66 | 1,109,900 |
May 12, 2022 | 100.00 | 102.95 | 100.00 | 101.51 | 101.51 | 1,187,900 |
May 11, 2022 | 101.15 | 104.73 | 100.90 | 101.26 | 101.26 | 1,209,100 |
May 10, 2022 | 103.27 | 104.36 | 99.36 | 102.04 | 102.04 | 1,962,500 |
May 09, 2022 | 103.73 | 104.56 | 101.19 | 101.73 | 101.73 | 1,166,000 |
May 06, 2022 | 107.58 | 108.41 | 104.45 | 105.50 | 105.50 | 1,021,600 |
May 05, 2022 | 112.94 | 113.99 | 107.38 | 109.26 | 109.26 | 1,232,300 |
May 04, 2022 | 111.77 | 114.74 | 110.84 | 114.50 | 114.50 | 2,156,100 |
May 03, 2022 | 110.16 | 113.81 | 110.05 | 112.13 | 112.13 | 937,800 |
May 02, 2022 | 111.41 | 111.75 | 108.48 | 110.29 | 110.29 | 1,094,100 |
Apr 29, 2022 | 111.32 | 113.53 | 109.93 | 110.04 | 110.04 | 2,115,300 |
Apr 28, 2022 | 108.52 | 111.84 | 108.10 | 111.12 | 111.12 | 1,425,600 |
Apr 27, 2022 | 106.84 | 109.84 | 106.31 | 108.43 | 108.43 | 2,159,200 |
Apr 26, 2022 | 116.60 | 117.02 | 106.27 | 106.69 | 106.69 | 3,285,100 |
Apr 25, 2022 | 118.70 | 119.12 | 114.60 | 116.61 | 116.61 | 1,177,700 |
Apr 22, 2022 | 120.78 | 121.28 | 119.00 | 119.36 | 119.36 | 1,892,500 |
Apr 21, 2022 | 123.61 | 124.10 | 121.15 | 121.89 | 121.89 | 790,200 |
Apr 20, 2022 | 121.24 | 123.68 | 120.88 | 122.77 | 122.77 | 1,471,900 |
Apr 19, 2022 | 117.79 | 120.70 | 117.02 | 120.63 | 120.63 | 1,016,000 |
Apr 18, 2022 | 119.06 | 120.29 | 116.96 | 117.15 | 117.15 | 1,175,100 |
Apr 14, 2022 | 120.90 | 120.90 | 118.89 | 118.93 | 118.93 | 834,800 |
Apr 13, 2022 | 119.03 | 120.98 | 118.63 | 120.87 | 120.87 | 930,400 |
Apr 12, 2022 | 120.00 | 121.02 | 118.41 | 118.62 | 118.62 | 1,259,100 |
Apr 11, 2022 | 121.33 | 122.07 | 119.64 | 119.92 | 119.92 | 1,465,000 |
Apr 08, 2022 | 121.99 | 123.77 | 120.80 | 121.56 | 121.56 | 1,161,600 |
Apr 07, 2022 | 122.56 | 122.87 | 119.00 | 120.98 | 120.98 | 1,573,500 |
Apr 06, 2022 | 124.02 | 125.16 | 121.53 | 122.36 | 122.36 | 1,701,800 |
Apr 05, 2022 | 124.91 | 126.41 | 124.46 | 124.79 | 124.79 | 857,700 |
Apr 04, 2022 | 125.82 | 126.53 | 123.57 | 125.77 | 125.77 | 1,067,400 |
Apr 01, 2022 | 126.51 | 126.73 | 124.38 | 125.76 | 125.76 | 1,311,900 |
Mar 31, 2022 | 127.86 | 128.63 | 125.05 | 125.09 | 125.09 | 855,400 |
Mar 30, 2022 | 127.45 | 128.08 | 125.98 | 127.47 | 127.47 | 920,300 |
Mar 29, 2022 | 129.10 | 129.22 | 125.99 | 127.01 | 127.01 | 1,172,800 |
Mar 28, 2022 | 128.95 | 129.03 | 127.14 | 128.54 | 128.54 | 714,300 |
Mar 25, 2022 | 128.78 | 130.42 | 128.11 | 129.67 | 129.67 | 929,200 |
Mar 24, 2022 | 127.00 | 129.18 | 125.61 | 128.48 | 128.48 | 814,700 |
Mar 23, 2022 | 127.82 | 128.64 | 126.20 | 126.48 | 126.48 | 565,900 |
Mar 22, 2022 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | 1,034,400 |
Mar 21, 2022 | 127.65 | 129.57 | 126.38 | 129.31 | 129.31 | 754,200 |
Mar 18, 2022 | 126.16 | 128.62 | 124.04 | 128.12 | 128.12 | 1,484,200 |
Mar 17, 2022 | 125.92 | 127.49 | 123.62 | 126.82 | 126.82 | 1,328,600 |
Mar 16, 2022 | 127.41 | 128.48 | 123.87 | 126.04 | 126.04 | 999,500 |
Mar 15, 2022 | 125.18 | 127.23 | 124.48 | 127.08 | 127.08 | 1,178,700 |
Mar 14, 2022 | 122.00 | 125.71 | 121.56 | 124.29 | 124.29 | 1,021,400 |
Mar 11, 2022 | 122.22 | 123.02 | 120.85 | 121.42 | 121.42 | 741,700 |
Mar 10, 2022 | 117.02 | 121.76 | 117.02 | 121.62 | 121.62 | 658,400 |
Mar 09, 2022 | 118.90 | 120.35 | 117.71 | 118.78 | 118.78 | 1,051,400 |
Mar 08, 2022 | 122.95 | 124.26 | 116.16 | 116.83 | 116.83 | 1,799,200 |
Mar 07, 2022 | 124.30 | 127.15 | 122.10 | 122.66 | 122.66 | 1,921,800 |
Mar 04, 2022 | 120.06 | 124.47 | 119.43 | 124.32 | 124.32 | 1,508,900 |
Mar 03, 2022 | 122.74 | 124.19 | 121.55 | 122.51 | 122.51 | 2,065,600 |
Mar 02, 2022 | 119.33 | 123.21 | 119.02 | 122.09 | 122.09 | 2,475,000 |
Mar 01, 2022 | 122.50 | 124.30 | 118.79 | 119.02 | 119.02 | 1,954,200 |
Feb 28, 2022 | 120.23 | 122.82 | 120.04 | 122.67 | 122.67 | 3,627,000 |
Feb 25, 2022 | 118.41 | 123.10 | 117.50 | 122.57 | 122.57 | 1,928,700 |
Feb 24, 2022 | 116.89 | 118.72 | 115.82 | 117.99 | 117.99 | 1,139,100 |
Feb 23, 2022 | 121.07 | 123.09 | 119.95 | 119.99 | 119.99 | 1,141,900 |
Feb 22, 2022 | 119.83 | 122.19 | 119.43 | 120.71 | 120.71 | 911,400 |
Feb 18, 2022 | 121.57 | 123.02 | 120.62 | 120.72 | 120.72 | 1,006,500 |
Feb 17, 2022 | 123.54 | 124.58 | 121.24 | 121.63 | 121.63 | 1,121,700 |
Feb 16, 2022 | 121.78 | 124.07 | 121.07 | 124.04 | 124.04 | 971,100 |
Feb 15, 2022 | 119.24 | 122.70 | 119.24 | 121.77 | 121.77 | 1,474,900 |
Feb 14, 2022 | 116.08 | 118.71 | 115.45 | 118.36 | 118.36 | 1,571,600 |
Feb 11, 2022 | 116.31 | 118.97 | 115.16 | 116.58 | 116.58 | 1,318,200 |
Feb 10, 2022 | 116.77 | 118.73 | 114.62 | 115.43 | 115.43 | 1,443,000 |
Feb 09, 2022 | 115.75 | 117.80 | 113.30 | 115.25 | 115.25 | 1,282,900 |
Feb 08, 2022 | 111.76 | 114.22 | 110.81 | 114.04 | 114.04 | 1,075,600 |
Feb 07, 2022 | 113.25 | 114.10 | 110.94 | 111.20 | 111.20 | 731,500 |
Feb 04, 2022 | 111.66 | 114.17 | 111.22 | 113.01 | 113.01 | 698,100 |
Feb 03, 2022 | 114.34 | 114.62 | 111.97 | 112.30 | 112.30 | 746,800 |
Feb 02, 2022 | 116.48 | 116.98 | 114.49 | 114.82 | 114.82 | 828,000 |
Feb 01, 2022 | 114.42 | 116.56 | 114.25 | 116.03 | 116.03 | 1,018,300 |
Jan 31, 2022 | 112.00 | 114.63 | 111.67 | 114.40 | 114.40 | 1,697,100 |
Jan 28, 2022 | 112.14 | 112.65 | 110.46 | 111.95 | 111.95 | 1,049,000 |
Jan 27, 2022 | 108.36 | 114.29 | 107.98 | 112.49 | 112.49 | 1,315,700 |
Jan 26, 2022 | 107.40 | 109.38 | 106.37 | 106.97 | 106.97 | 1,133,900 |
Jan 25, 2022 | 106.75 | 107.98 | 104.32 | 107.27 | 107.27 | 943,200 |
Jan 24, 2022 | 109.90 | 111.04 | 105.86 | 108.19 | 108.19 | 1,531,700 |
Jan 21, 2022 | 115.79 | 116.50 | 111.73 | 112.65 | 112.65 | 1,745,400 |
Jan 20, 2022 | 116.97 | 118.05 | 115.51 | 115.74 | 115.74 | 1,592,300 |
Jan 19, 2022 | 113.21 | 116.89 | 112.11 | 116.48 | 116.48 | 1,347,800 |
Jan 18, 2022 | 111.66 | 113.27 | 111.30 | 112.87 | 112.87 | 945,300 |
Jan 14, 2022 | 111.94 | 113.13 | 110.44 | 113.13 | 113.13 | 718,600 |
Jan 13, 2022 | 112.00 | 113.28 | 111.54 | 112.38 | 112.38 | 995,700 |
Jan 12, 2022 | 109.92 | 111.89 | 109.08 | 111.69 | 111.69 | 712,500 |
Jan 11, 2022 | 108.65 | 109.50 | 108.45 | 109.35 | 109.35 | 758,000 |
Jan 10, 2022 | 109.26 | 109.89 | 107.77 | 108.85 | 108.85 | 1,208,900 |
Jan 07, 2022 | 110.36 | 110.37 | 109.49 | 109.54 | 109.54 | 604,700 |
Jan 06, 2022 | 109.05 | 110.84 | 108.98 | 109.76 | 109.76 | 643,500 |
Jan 05, 2022 | 108.17 | 111.00 | 107.42 | 108.92 | 108.92 | 1,006,100 |
Jan 04, 2022 | 108.23 | 110.20 | 107.92 | 108.12 | 108.12 | 992,800 |
Jan 03, 2022 | 110.56 | 110.86 | 107.96 | 108.52 | 108.52 | 561,800 |
Dec 31, 2021 | 109.14 | 111.00 | 108.91 | 110.62 | 110.62 | 485,700 |
Dec 30, 2021 | 109.84 | 110.76 | 108.27 | 109.37 | 109.37 | 500,300 |
Dec 29, 2021 | 108.38 | 109.82 | 108.23 | 109.67 | 109.67 | 351,100 |
Dec 28, 2021 | 106.96 | 108.28 | 105.92 | 108.24 | 108.24 | 391,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |