Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.20 | 48.40 | 44.16 | 47.90 | 47.90 | 9,797,609 |
Jun 29, 2022 | 50.50 | 51.46 | 48.59 | 49.75 | 49.75 | 9,762,500 |
Jun 28, 2022 | 56.26 | 57.25 | 50.33 | 51.18 | 51.18 | 10,253,500 |
Jun 27, 2022 | 59.56 | 60.45 | 55.02 | 55.96 | 55.96 | 15,201,600 |
Jun 24, 2022 | 60.00 | 64.09 | 59.33 | 62.71 | 62.71 | 24,357,700 |
Jun 23, 2022 | 53.60 | 59.62 | 51.83 | 58.88 | 58.88 | 15,840,700 |
Jun 22, 2022 | 53.87 | 56.75 | 51.57 | 51.91 | 51.91 | 18,947,700 |
Jun 21, 2022 | 54.20 | 60.75 | 54.10 | 57.49 | 57.49 | 16,916,200 |
Jun 17, 2022 | 50.12 | 52.80 | 49.28 | 51.22 | 51.22 | 11,741,200 |
Jun 16, 2022 | 52.58 | 54.43 | 50.08 | 51.05 | 51.05 | 13,157,700 |
Jun 15, 2022 | 50.94 | 56.66 | 50.45 | 55.01 | 55.01 | 16,340,100 |
Jun 14, 2022 | 52.50 | 53.29 | 48.81 | 51.58 | 51.58 | 17,430,300 |
Jun 13, 2022 | 46.18 | 54.30 | 46.00 | 52.01 | 52.01 | 28,961,400 |
Jun 10, 2022 | 60.00 | 61.63 | 57.77 | 58.71 | 58.71 | 10,982,600 |
Jun 09, 2022 | 69.08 | 69.38 | 63.12 | 63.76 | 63.76 | 9,349,300 |
Jun 08, 2022 | 69.23 | 72.98 | 68.30 | 69.20 | 69.20 | 6,276,600 |
Jun 07, 2022 | 67.31 | 69.97 | 64.36 | 69.57 | 69.57 | 8,485,100 |
Jun 06, 2022 | 70.76 | 74.11 | 68.43 | 70.67 | 70.67 | 9,352,400 |
Jun 03, 2022 | 69.39 | 70.50 | 65.61 | 66.69 | 66.69 | 10,200,200 |
Jun 02, 2022 | 67.80 | 74.48 | 67.28 | 73.82 | 73.82 | 8,607,200 |
Jun 01, 2022 | 77.50 | 77.80 | 67.80 | 68.63 | 68.63 | 14,608,500 |
May 31, 2022 | 80.00 | 83.32 | 75.60 | 78.10 | 78.10 | 22,623,200 |
May 27, 2022 | 69.84 | 77.18 | 69.84 | 75.32 | 75.32 | 14,112,800 |
May 26, 2022 | 63.97 | 71.17 | 62.30 | 69.87 | 69.87 | 12,000,200 |
May 25, 2022 | 61.07 | 68.50 | 60.99 | 67.17 | 67.17 | 11,062,000 |
May 24, 2022 | 64.56 | 64.56 | 59.12 | 61.36 | 61.36 | 10,714,900 |
May 23, 2022 | 65.54 | 68.65 | 62.35 | 66.10 | 66.10 | 12,055,700 |
May 20, 2022 | 69.37 | 70.74 | 62.05 | 66.15 | 66.15 | 15,166,300 |
May 19, 2022 | 65.00 | 70.99 | 63.61 | 67.42 | 67.42 | 15,410,100 |
May 18, 2022 | 67.69 | 71.81 | 61.94 | 63.03 | 63.03 | 17,422,700 |
May 17, 2022 | 66.20 | 70.50 | 63.11 | 70.00 | 70.00 | 15,868,000 |
May 16, 2022 | 68.06 | 68.08 | 60.51 | 61.70 | 61.70 | 18,685,900 |
May 13, 2022 | 69.26 | 74.25 | 65.50 | 67.87 | 67.87 | 38,264,800 |
May 12, 2022 | 48.54 | 60.30 | 40.83 | 58.50 | 58.50 | 58,789,000 |
May 11, 2022 | 54.85 | 61.28 | 50.15 | 53.72 | 53.72 | 67,080,200 |
May 10, 2022 | 87.00 | 89.38 | 70.19 | 72.99 | 72.99 | 31,780,000 |
May 09, 2022 | 96.00 | 96.43 | 81.78 | 83.51 | 83.51 | 16,845,400 |
May 06, 2022 | 112.50 | 112.50 | 100.25 | 103.74 | 103.74 | 9,026,500 |
May 05, 2022 | 125.00 | 125.64 | 112.05 | 114.25 | 114.25 | 7,324,400 |
May 04, 2022 | 124.00 | 132.81 | 116.20 | 130.15 | 130.15 | 6,492,800 |
May 03, 2022 | 120.23 | 129.40 | 119.97 | 123.56 | 123.56 | 5,053,200 |
May 02, 2022 | 113.07 | 122.29 | 111.80 | 121.34 | 121.34 | 6,229,400 |
Apr 29, 2022 | 121.10 | 129.09 | 112.14 | 112.71 | 112.71 | 5,760,900 |
Apr 28, 2022 | 123.69 | 126.39 | 113.32 | 122.69 | 122.69 | 8,070,900 |
Apr 27, 2022 | 125.28 | 130.71 | 121.98 | 122.55 | 122.55 | 4,658,500 |
Apr 26, 2022 | 135.31 | 136.77 | 126.52 | 127.15 | 127.15 | 3,717,600 |
Apr 25, 2022 | 130.01 | 137.35 | 129.29 | 135.14 | 135.14 | 4,066,500 |
Apr 22, 2022 | 137.29 | 141.20 | 131.25 | 131.52 | 131.52 | 5,162,200 |
Apr 21, 2022 | 151.97 | 153.44 | 135.31 | 137.32 | 137.32 | 6,252,900 |
Apr 20, 2022 | 154.93 | 154.96 | 144.85 | 147.13 | 147.13 | 3,486,000 |
Apr 19, 2022 | 146.02 | 152.10 | 144.45 | 151.27 | 151.27 | 2,916,000 |
Apr 18, 2022 | 145.45 | 149.50 | 140.53 | 145.16 | 145.16 | 4,668,700 |
Apr 14, 2022 | 153.54 | 154.00 | 146.82 | 147.29 | 147.29 | 4,082,200 |
Apr 13, 2022 | 149.03 | 156.16 | 147.80 | 154.79 | 154.79 | 3,740,500 |
Apr 12, 2022 | 158.07 | 162.44 | 149.41 | 149.85 | 149.85 | 4,654,400 |
Apr 11, 2022 | 156.57 | 157.56 | 151.73 | 153.87 | 153.87 | 4,305,800 |
Apr 08, 2022 | 165.21 | 166.00 | 160.13 | 160.94 | 160.94 | 2,951,000 |
Apr 07, 2022 | 166.71 | 169.42 | 160.68 | 166.19 | 166.19 | 3,093,600 |
Apr 06, 2022 | 172.83 | 174.33 | 165.01 | 166.84 | 166.84 | 4,675,300 |
Apr 05, 2022 | 189.76 | 191.33 | 176.26 | 177.17 | 177.17 | 5,012,800 |
Apr 04, 2022 | 187.34 | 193.07 | 186.16 | 191.65 | 191.65 | 2,488,800 |
Apr 01, 2022 | 189.86 | 191.87 | 184.39 | 186.96 | 186.96 | 2,975,900 |
Mar 31, 2022 | 197.25 | 198.08 | 189.56 | 189.86 | 189.86 | 2,999,200 |
Mar 30, 2022 | 201.29 | 206.33 | 194.76 | 196.70 | 196.70 | 3,775,900 |
Mar 29, 2022 | 198.95 | 206.79 | 194.05 | 204.53 | 204.53 | 4,811,500 |
Mar 28, 2022 | 193.31 | 203.27 | 193.01 | 201.41 | 201.41 | 6,624,000 |
Mar 25, 2022 | 192.00 | 195.70 | 182.80 | 186.71 | 186.71 | 3,598,300 |
Mar 24, 2022 | 185.26 | 192.00 | 179.50 | 190.19 | 190.19 | 3,536,500 |
Mar 23, 2022 | 184.72 | 189.55 | 181.80 | 183.11 | 183.11 | 2,311,900 |
Mar 22, 2022 | 180.50 | 188.81 | 178.50 | 186.08 | 186.08 | 4,086,100 |
Mar 21, 2022 | 181.80 | 183.59 | 171.70 | 176.81 | 176.81 | 4,214,000 |
Mar 18, 2022 | 175.03 | 186.69 | 175.00 | 185.94 | 185.94 | 4,835,700 |
Mar 17, 2022 | 170.73 | 177.50 | 168.00 | 177.22 | 177.22 | 2,975,900 |
Mar 16, 2022 | 160.47 | 173.07 | 160.00 | 172.53 | 172.53 | 5,974,300 |
Mar 15, 2022 | 152.90 | 156.42 | 150.12 | 155.98 | 155.98 | 4,245,400 |
Mar 14, 2022 | 159.99 | 161.70 | 150.42 | 153.19 | 153.19 | 4,450,000 |
Mar 11, 2022 | 175.35 | 175.75 | 160.00 | 160.07 | 160.07 | 3,660,500 |
Mar 10, 2022 | 173.14 | 174.49 | 168.10 | 172.97 | 172.97 | 2,670,600 |
Mar 09, 2022 | 174.26 | 181.45 | 173.51 | 178.97 | 178.97 | 4,945,200 |
Mar 08, 2022 | 160.10 | 168.35 | 156.53 | 161.99 | 161.99 | 3,840,800 |
Mar 07, 2022 | 168.25 | 172.98 | 160.23 | 161.14 | 161.14 | 4,424,000 |
Mar 04, 2022 | 177.61 | 178.66 | 162.16 | 165.75 | 165.75 | 5,848,700 |
Mar 03, 2022 | 194.71 | 194.92 | 177.15 | 178.03 | 178.03 | 3,734,400 |
Mar 02, 2022 | 192.26 | 196.15 | 189.51 | 194.50 | 194.50 | 3,414,100 |
Mar 01, 2022 | 196.28 | 205.88 | 189.63 | 196.17 | 196.17 | 7,779,200 |
Feb 28, 2022 | 172.50 | 192.23 | 172.09 | 190.77 | 190.77 | 8,036,300 |
Feb 25, 2022 | 180.24 | 182.09 | 170.40 | 176.83 | 176.83 | 6,836,800 |
Feb 24, 2022 | 159.08 | 183.00 | 155.92 | 179.56 | 179.56 | 8,134,000 |
Feb 23, 2022 | 180.69 | 183.34 | 171.77 | 172.74 | 172.74 | 3,892,500 |
Feb 22, 2022 | 180.87 | 185.75 | 173.16 | 176.76 | 176.76 | 4,472,800 |
Feb 18, 2022 | 191.08 | 192.72 | 180.54 | 189.16 | 189.16 | 4,502,200 |
Feb 17, 2022 | 202.10 | 206.31 | 188.93 | 191.92 | 191.92 | 4,740,600 |
Feb 16, 2022 | 205.38 | 214.02 | 203.83 | 207.96 | 207.96 | 3,593,600 |
Feb 15, 2022 | 202.31 | 209.31 | 201.18 | 208.95 | 208.95 | 3,714,300 |
Feb 14, 2022 | 193.48 | 203.56 | 193.46 | 195.25 | 195.25 | 4,528,100 |
Feb 11, 2022 | 205.80 | 205.98 | 191.02 | 194.53 | 194.53 | 5,054,200 |
Feb 10, 2022 | 210.57 | 217.49 | 202.86 | 204.77 | 204.77 | 4,587,400 |
Feb 09, 2022 | 210.18 | 215.25 | 207.61 | 214.50 | 214.50 | 3,811,700 |
Feb 08, 2022 | 200.37 | 209.25 | 196.75 | 208.73 | 208.73 | 4,639,100 |
Feb 07, 2022 | 198.70 | 211.11 | 198.20 | 205.74 | 205.74 | 6,668,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |