Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 108.80 | 111.45 | 102.34 | 102.76 | 102.76 | 273,246 |
Jul 04, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 106.01 | 109.34 | 104.56 | 108.43 | 108.43 | 362,890 |
Jun 30, 2022 | 109.70 | 110.45 | 105.10 | 105.76 | 105.76 | 362,890 |
Jun 29, 2022 | 111.86 | 114.05 | 109.22 | 109.78 | 109.78 | 322,060 |
Jun 28, 2022 | 110.18 | 112.22 | 109.62 | 111.76 | 111.76 | 306,748 |
Jun 27, 2022 | 107.22 | 110.54 | 105.60 | 109.57 | 109.57 | 282,914 |
Jun 24, 2022 | 103.99 | 108.58 | 103.64 | 107.62 | 107.62 | 321,591 |
Jun 23, 2022 | 104.42 | 107.05 | 102.32 | 104.27 | 104.27 | 346,362 |
Jun 22, 2022 | 109.54 | 109.76 | 101.53 | 106.19 | 106.19 | 432,724 |
Jun 21, 2022 | 110.58 | 112.47 | 108.72 | 110.65 | 110.65 | 427,262 |
Jun 20, 2022 | 110.58 | 110.95 | 108.72 | 110.27 | 110.27 | 103,149 |
Jun 17, 2022 | 117.08 | 118.97 | 108.25 | 109.56 | 109.56 | 103,149 |
Jun 16, 2022 | 115.98 | 118.08 | 112.31 | 117.59 | 117.59 | 162,543 |
Jun 15, 2022 | 119.07 | 119.61 | 114.60 | 115.31 | 115.31 | 301,750 |
Jun 14, 2022 | 121.09 | 123.68 | 116.62 | 118.93 | 118.93 | 366,320 |
Jun 13, 2022 | 120.19 | 122.25 | 117.47 | 120.93 | 120.93 | 372,403 |
Jun 10, 2022 | 121.46 | 122.75 | 118.33 | 120.67 | 120.67 | 352,906 |
Jun 09, 2022 | 122.43 | 122.72 | 120.79 | 121.51 | 121.51 | 293,295 |
Jun 08, 2022 | 119.79 | 123.18 | 119.30 | 122.11 | 122.11 | 340,591 |
Jun 07, 2022 | 119.10 | 120.36 | 117.14 | 119.41 | 119.41 | 341,694 |
Jun 06, 2022 | 120.82 | 120.99 | 117.63 | 118.50 | 118.50 | 246,825 |
Jun 03, 2022 | 117.55 | 120.46 | 115.23 | 118.87 | 118.87 | 240,831 |
Jun 02, 2022 | 114.80 | 117.77 | 111.20 | 116.87 | 116.87 | 327,600 |
Jun 01, 2022 | 115.40 | 117.87 | 114.58 | 115.26 | 115.26 | 290,530 |
May 31, 2022 | 114.96 | 119.98 | 114.15 | 114.67 | 114.67 | 440,796 |
May 30, 2022 | - | - | - | - | - | - |
May 27, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 115.07 | 217,281 |
May 26, 2022 | 110.69 | 114.83 | 110.27 | 114.09 | 114.09 | 234,752 |
May 25, 2022 | 110.39 | 111.68 | 109.23 | 110.33 | 110.33 | 191,370 |
May 24, 2022 | 110.41 | 111.43 | 108.61 | 109.77 | 109.77 | 224,794 |
May 23, 2022 | 110.56 | 111.96 | 109.15 | 110.29 | 110.29 | 215,623 |
May 20, 2022 | 111.45 | 114.04 | 110.85 | 113.23 | 113.23 | 229,930 |
May 19, 2022 | 109.09 | 112.62 | 105.13 | 112.21 | 112.21 | 68,511 |
May 18, 2022 | 113.66 | 115.42 | 108.46 | 109.59 | 109.59 | 103,669 |
May 17, 2022 | 113.87 | 115.56 | 111.75 | 112.40 | 112.40 | 252,630 |
May 16, 2022 | 110.98 | 114.90 | 108.11 | 114.20 | 114.20 | 289,127 |
May 13, 2022 | 106.65 | 110.64 | 106.29 | 110.49 | 110.49 | 240,989 |
May 12, 2022 | 105.63 | 107.37 | 102.66 | 106.13 | 106.13 | 323,547 |
May 11, 2022 | 99.00 | 106.44 | 98.20 | 105.71 | 105.71 | 382,701 |
May 10, 2022 | 102.65 | 104.16 | 98.86 | 99.76 | 99.76 | 389,750 |
May 09, 2022 | 110.43 | 110.49 | 102.13 | 103.09 | 103.09 | 368,183 |
May 06, 2022 | 108.70 | 111.18 | 107.24 | 109.77 | 109.77 | 294,278 |
May 05, 2022 | 107.58 | 111.37 | 106.45 | 108.26 | 108.26 | 286,916 |
May 04, 2022 | 103.50 | 108.61 | 102.95 | 107.81 | 107.81 | 272,909 |
May 03, 2022 | 105.08 | 105.80 | 102.10 | 102.41 | 102.41 | 239,266 |
May 02, 2022 | 104.00 | 105.94 | 100.28 | 105.17 | 105.17 | 261,878 |
Apr 29, 2022 | 105.17 | 107.99 | 103.78 | 104.69 | 104.69 | 294,386 |
Apr 28, 2022 | 102.11 | 105.68 | 100.13 | 105.36 | 105.36 | 312,064 |
Apr 27, 2022 | 101.76 | 102.99 | 99.80 | 102.02 | 102.02 | 278,781 |
Apr 26, 2022 | 98.64 | 102.78 | 97.06 | 101.70 | 101.70 | 351,850 |
Apr 25, 2022 | 101.38 | 101.55 | 95.28 | 98.54 | 98.54 | 328,153 |
Apr 22, 2022 | 104.07 | 104.22 | 101.06 | 102.07 | 102.07 | 246,116 |
Apr 21, 2022 | 102.50 | 105.42 | 102.01 | 103.79 | 103.79 | 280,321 |
Apr 20, 2022 | 103.05 | 104.16 | 100.70 | 102.75 | 102.75 | 299,028 |
Apr 19, 2022 | 107.75 | 108.92 | 102.10 | 102.56 | 102.56 | 71,792 |
Apr 18, 2022 | 107.03 | 109.81 | 106.00 | 108.21 | 108.21 | 68,489 |
Apr 14, 2022 | 104.20 | 107.64 | 102.12 | 106.95 | 106.95 | 244,952 |
Apr 13, 2022 | 100.91 | 104.47 | 99.87 | 104.25 | 104.25 | 312,502 |
Apr 12, 2022 | 95.17 | 101.35 | 94.84 | 100.60 | 100.60 | 329,037 |
Apr 11, 2022 | 98.40 | 98.52 | 92.93 | 94.29 | 94.29 | 315,873 |
Apr 08, 2022 | 97.17 | 98.76 | 95.29 | 98.26 | 98.26 | 310,082 |
Apr 07, 2022 | 97.16 | 98.82 | 93.81 | 96.03 | 96.03 | 367,318 |
Apr 06, 2022 | 101.24 | 104.02 | 95.73 | 96.23 | 96.23 | 366,036 |
Apr 05, 2022 | 103.66 | 105.59 | 99.88 | 101.96 | 101.96 | 280,283 |
Apr 04, 2022 | 98.95 | 103.94 | 98.05 | 103.28 | 103.28 | 288,131 |
Apr 01, 2022 | 101.23 | 101.75 | 97.78 | 99.27 | 99.27 | 324,777 |
Mar 31, 2022 | 107.45 | 107.80 | 99.66 | 100.28 | 100.28 | 450,845 |
Mar 30, 2022 | 105.24 | 108.75 | 104.55 | 107.82 | 107.82 | 284,544 |
Mar 29, 2022 | 103.47 | 107.84 | 98.44 | 104.24 | 104.24 | 387,200 |
Mar 28, 2022 | 112.92 | 112.93 | 102.83 | 105.96 | 105.96 | 372,251 |
Mar 25, 2022 | 111.75 | 114.12 | 108.68 | 113.90 | 113.90 | 320,304 |
Mar 24, 2022 | 114.47 | 116.64 | 110.61 | 112.34 | 112.34 | 307,238 |
Mar 23, 2022 | 108.85 | 115.40 | 108.38 | 114.93 | 114.93 | 289,182 |
Mar 22, 2022 | 112.90 | 115.01 | 109.30 | 111.76 | 111.76 | 318,629 |
Mar 21, 2022 | 105.13 | 112.69 | 104.08 | 112.12 | 112.12 | 77,217 |
Mar 18, 2022 | 103.62 | 106.28 | 102.30 | 104.70 | 104.70 | 74,247 |
Mar 17, 2022 | 95.34 | 104.24 | 94.85 | 102.98 | 102.98 | 210,763 |
Mar 16, 2022 | 95.23 | 99.22 | 94.07 | 95.04 | 95.04 | 293,947 |
Mar 15, 2022 | 102.28 | 102.58 | 93.53 | 96.44 | 96.44 | 401,690 |
Mar 14, 2022 | 109.42 | 109.72 | 99.76 | 103.01 | 103.01 | 344,184 |
Mar 11, 2022 | 105.99 | 110.29 | 104.48 | 109.33 | 109.33 | 368,194 |
Mar 10, 2022 | 110.41 | 114.88 | 105.53 | 106.02 | 106.02 | 437,924 |
Mar 09, 2022 | 124.66 | 126.84 | 103.63 | 108.70 | 108.70 | 594,773 |
Mar 08, 2022 | 120.67 | 129.44 | 117.07 | 123.70 | 123.70 | 583,106 |
Mar 07, 2022 | 121.33 | 130.50 | 115.54 | 119.40 | 119.40 | 576,022 |
Mar 04, 2022 | 107.96 | 116.02 | 107.25 | 115.68 | 115.68 | 493,875 |
Mar 03, 2022 | 111.33 | 116.57 | 106.43 | 107.67 | 107.67 | 592,031 |
Mar 02, 2022 | 107.12 | 112.51 | 105.18 | 110.60 | 110.60 | 651,853 |
Mar 01, 2022 | 96.09 | 106.78 | 95.32 | 103.41 | 103.41 | 698,814 |
Feb 28, 2022 | 94.99 | 99.10 | 94.43 | 95.72 | 95.72 | 490,796 |
Feb 25, 2022 | 93.32 | 95.64 | 90.06 | 91.59 | 91.59 | 523,793 |
Feb 24, 2022 | 92.52 | 100.54 | 91.45 | 92.81 | 92.81 | 872,244 |
Feb 23, 2022 | 91.74 | 93.90 | 90.64 | 92.10 | 92.10 | 440,574 |
Feb 22, 2022 | 91.75 | 96.00 | 90.35 | 92.35 | 92.35 | 789,041 |
Feb 18, 2022 | 91.63 | 92.66 | 89.03 | 91.07 | 91.07 | 150,382 |
Feb 17, 2022 | 90.90 | 93.36 | 90.62 | 91.76 | 91.76 | 212,552 |
Feb 16, 2022 | 92.21 | 95.01 | 90.00 | 93.66 | 93.66 | 401,453 |
Feb 15, 2022 | 94.83 | 95.17 | 90.66 | 92.07 | 92.07 | 442,641 |
Feb 14, 2022 | 93.91 | 95.82 | 92.09 | 95.46 | 95.46 | 467,071 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |