Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 119.92 | 124.14 | 118.61 | 124.10 | 124.10 | 990,300 |
Jun 23, 2022 | 119.20 | 119.20 | 117.46 | 118.54 | 118.54 | 813,400 |
Jun 22, 2022 | 119.32 | 120.59 | 118.03 | 118.59 | 118.59 | 929,500 |
Jun 21, 2022 | 120.54 | 122.07 | 119.53 | 120.18 | 120.18 | 893,200 |
Jun 17, 2022 | 118.58 | 120.55 | 118.15 | 119.42 | 119.42 | 1,380,700 |
Jun 16, 2022 | 119.46 | 120.20 | 117.48 | 117.60 | 117.60 | 1,144,700 |
Jun 15, 2022 | 121.47 | 122.89 | 119.92 | 121.14 | 121.14 | 788,100 |
Jun 14, 2022 | 121.14 | 123.22 | 120.61 | 121.45 | 121.45 | 1,013,600 |
Jun 13, 2022 | 120.16 | 120.99 | 117.44 | 120.62 | 120.62 | 1,685,500 |
Jun 10, 2022 | 124.59 | 125.45 | 123.75 | 123.79 | 123.79 | 721,100 |
Jun 09, 2022 | 127.81 | 128.30 | 125.53 | 125.55 | 125.55 | 607,800 |
Jun 08, 2022 | 128.38 | 129.71 | 127.70 | 128.05 | 128.05 | 609,700 |
Jun 07, 2022 | 128.27 | 130.10 | 128.27 | 129.00 | 129.00 | 694,000 |
Jun 06, 2022 | 130.29 | 130.70 | 128.60 | 129.18 | 129.18 | 501,700 |
Jun 03, 2022 | 128.80 | 129.93 | 127.68 | 129.76 | 129.76 | 812,700 |
Jun 02, 2022 | 126.57 | 129.77 | 126.42 | 129.33 | 129.33 | 1,419,600 |
Jun 01, 2022 | 125.21 | 128.05 | 124.48 | 126.35 | 126.35 | 1,312,400 |
May 31, 2022 | 125.47 | 126.00 | 123.80 | 125.08 | 125.08 | 1,551,200 |
May 27, 2022 | 124.65 | 126.25 | 124.65 | 126.18 | 126.18 | 809,100 |
May 26, 2022 | 122.25 | 124.87 | 122.25 | 124.23 | 124.23 | 884,800 |
May 25, 2022 | 123.26 | 123.87 | 122.23 | 123.29 | 123.29 | 837,300 |
May 24, 2022 | 123.62 | 124.66 | 122.03 | 123.49 | 123.49 | 664,700 |
May 23, 2022 | 121.66 | 124.16 | 121.65 | 124.12 | 124.12 | 860,900 |
May 20, 2022 | 122.26 | 123.89 | 119.83 | 122.03 | 122.03 | 1,214,900 |
May 19, 2022 | 121.33 | 122.09 | 120.16 | 120.61 | 120.61 | 983,800 |
May 18, 2022 | 123.62 | 124.92 | 121.05 | 121.54 | 121.54 | 854,600 |
May 17, 2022 | 125.78 | 125.99 | 123.44 | 124.01 | 124.01 | 1,148,500 |
May 16, 2022 | 122.66 | 123.70 | 121.07 | 122.49 | 122.49 | 902,400 |
May 13, 2022 | 121.88 | 122.61 | 120.39 | 122.20 | 122.20 | 1,061,100 |
May 12, 2022 | 121.04 | 122.53 | 118.52 | 120.61 | 120.61 | 1,433,800 |
May 11, 2022 | 119.54 | 123.46 | 118.73 | 122.28 | 122.28 | 1,599,800 |
May 10, 2022 | 121.15 | 121.89 | 119.39 | 120.48 | 120.48 | 1,571,300 |
May 09, 2022 | 118.18 | 120.03 | 117.60 | 119.29 | 119.29 | 1,980,700 |
May 06, 2022 | 122.50 | 122.92 | 119.94 | 120.19 | 120.19 | 1,413,500 |
May 05, 2022 | 126.18 | 126.19 | 122.04 | 122.94 | 122.94 | 1,611,200 |
May 04, 2022 | 127.65 | 127.86 | 123.72 | 126.92 | 126.92 | 1,306,700 |
May 03, 2022 | 128.35 | 128.84 | 127.07 | 127.74 | 127.74 | 985,400 |
May 02, 2022 | 125.81 | 128.85 | 125.48 | 128.54 | 128.54 | 1,052,600 |
Apr 29, 2022 | 128.11 | 128.73 | 125.47 | 126.29 | 126.29 | 1,410,700 |
Apr 28, 2022 | 126.42 | 129.98 | 125.92 | 128.83 | 128.83 | 1,454,500 |
Apr 27, 2022 | 127.52 | 132.14 | 126.39 | 126.90 | 126.90 | 3,076,100 |
Apr 26, 2022 | 137.47 | 138.23 | 135.46 | 135.51 | 135.51 | 1,633,000 |
Apr 25, 2022 | 137.04 | 138.97 | 135.24 | 138.86 | 138.86 | 1,304,900 |
Apr 22, 2022 | 139.75 | 140.53 | 137.08 | 137.27 | 137.27 | 1,363,300 |
Apr 21, 2022 | 143.41 | 144.46 | 140.01 | 140.56 | 140.56 | 1,017,900 |
Apr 20, 2022 | 144.80 | 145.46 | 143.28 | 143.41 | 143.41 | 922,600 |
Apr 19, 2022 | 141.04 | 144.76 | 141.00 | 144.28 | 144.28 | 1,088,900 |
Apr 18, 2022 | 143.51 | 143.51 | 140.50 | 142.08 | 142.08 | 977,100 |
Apr 14, 2022 | 143.17 | 144.51 | 142.37 | 142.78 | 142.78 | 1,298,900 |
Apr 13, 2022 | 140.37 | 142.79 | 139.84 | 142.73 | 142.73 | 1,125,800 |
Apr 12, 2022 | 142.84 | 143.90 | 140.55 | 140.86 | 140.86 | 1,131,800 |
Apr 11, 2022 | 141.32 | 142.01 | 139.13 | 140.39 | 140.39 | 908,600 |
Apr 08, 2022 | 144.75 | 145.54 | 141.66 | 142.82 | 142.82 | 1,570,900 |
Apr 07, 2022 | 138.70 | 144.94 | 138.70 | 144.08 | 144.08 | 1,989,200 |
Apr 06, 2022 | 140.89 | 141.99 | 138.24 | 139.38 | 139.38 | 1,561,600 |
Apr 05, 2022 | 141.08 | 143.38 | 140.49 | 142.40 | 142.40 | 1,319,100 |
Apr 04, 2022 | 139.13 | 141.42 | 138.51 | 141.16 | 141.16 | 966,700 |
Apr 01, 2022 | 139.73 | 141.65 | 138.64 | 139.23 | 139.23 | 924,300 |
Mar 31, 2022 | 137.53 | 140.79 | 137.52 | 138.26 | 138.26 | 1,038,400 |
Mar 30, 2022 | 138.10 | 140.00 | 137.60 | 138.26 | 138.26 | 915,100 |
Mar 29, 2022 | 139.47 | 139.60 | 136.42 | 139.23 | 139.23 | 1,453,400 |
Mar 28, 2022 | 140.95 | 142.24 | 138.03 | 138.37 | 138.37 | 1,352,500 |
Mar 25, 2022 | 139.75 | 142.52 | 139.00 | 142.37 | 142.37 | 1,080,400 |
Mar 24, 2022 | 139.78 | 140.14 | 137.95 | 139.29 | 139.29 | 1,055,300 |
Mar 23, 2022 | 138.64 | 139.39 | 136.73 | 138.74 | 138.74 | 868,800 |
Mar 22, 2022 | 136.95 | 140.24 | 136.58 | 139.07 | 139.07 | 1,373,200 |
Mar 21, 2022 | 136.72 | 138.50 | 134.16 | 136.74 | 136.74 | 1,788,900 |
Mar 18, 2022 | 137.64 | 141.04 | 136.48 | 139.87 | 139.87 | 3,014,100 |
Mar 17, 2022 | 136.05 | 138.76 | 134.30 | 138.52 | 138.52 | 1,077,600 |
Mar 16, 2022 | 136.89 | 138.72 | 133.59 | 136.89 | 136.89 | 1,640,400 |
Mar 15, 2022 | 134.48 | 135.64 | 132.88 | 135.45 | 135.45 | 1,217,000 |
Mar 14, 2022 | 132.41 | 136.11 | 132.38 | 134.48 | 134.48 | 1,538,700 |
Mar 11, 2022 | 142.39 | 142.54 | 133.78 | 134.16 | 134.16 | 2,088,400 |
Mar 10, 2022 | 139.27 | 142.05 | 137.85 | 141.93 | 141.93 | 1,119,000 |
Mar 09, 2022 | 135.91 | 139.85 | 134.71 | 138.45 | 138.45 | 1,831,700 |
Mar 08, 2022 | 137.67 | 141.17 | 135.45 | 136.07 | 136.07 | 1,855,100 |
Mar 07, 2022 | 143.71 | 145.35 | 139.46 | 139.70 | 139.70 | 2,305,100 |
Mar 04, 2022 | 144.37 | 145.98 | 143.11 | 145.96 | 145.96 | 1,462,200 |
Mar 03, 2022 | 149.62 | 149.62 | 143.29 | 143.61 | 143.61 | 1,586,900 |
Mar 02, 2022 | 144.74 | 149.60 | 143.35 | 148.98 | 148.98 | 1,797,900 |
Mar 01, 2022 | 144.16 | 147.08 | 142.78 | 143.90 | 143.90 | 2,553,100 |
Feb 28, 2022 | 140.22 | 145.79 | 140.22 | 144.88 | 144.88 | 2,893,400 |
Feb 25, 2022 | 137.17 | 141.80 | 137.08 | 140.83 | 140.83 | 1,620,900 |
Feb 24, 2022 | 127.00 | 138.45 | 126.80 | 138.21 | 138.21 | 2,388,600 |
Feb 23, 2022 | 133.84 | 134.84 | 130.37 | 130.46 | 130.46 | 992,100 |
Feb 22, 2022 | 129.47 | 135.35 | 127.84 | 133.69 | 133.69 | 2,152,200 |
Feb 18, 2022 | 132.77 | 133.59 | 130.73 | 130.79 | 130.79 | 1,324,400 |
Feb 17, 2022 | 133.03 | 133.87 | 131.87 | 132.43 | 132.43 | 1,416,400 |
Feb 16, 2022 | 131.15 | 132.65 | 130.75 | 132.55 | 132.55 | 1,434,700 |
Feb 15, 2022 | 129.80 | 132.12 | 129.34 | 131.75 | 131.75 | 1,399,600 |
Feb 14, 2022 | 127.90 | 129.69 | 127.67 | 129.68 | 129.68 | 1,370,000 |
Feb 11, 2022 | 127.62 | 128.79 | 126.57 | 128.02 | 128.02 | 1,035,800 |
Feb 10, 2022 | 127.33 | 128.91 | 126.67 | 127.24 | 127.24 | 740,400 |
Feb 09, 2022 | 126.95 | 128.40 | 125.48 | 128.29 | 128.29 | 746,400 |
Feb 08, 2022 | 125.97 | 127.07 | 125.01 | 126.50 | 126.50 | 771,300 |
Feb 07, 2022 | 128.66 | 128.66 | 125.69 | 126.02 | 126.02 | 1,129,700 |
Feb 04, 2022 | 125.43 | 129.10 | 125.33 | 128.26 | 128.26 | 1,342,800 |
Feb 03, 2022 | 122.68 | 131.48 | 122.27 | 126.68 | 126.68 | 3,049,800 |
Feb 02, 2022 | 121.47 | 124.23 | 121.34 | 123.67 | 123.67 | 1,705,900 |
Feb 01, 2022 | 121.20 | 121.98 | 119.60 | 121.07 | 121.07 | 923,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |