Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 70.48 | 72.44 | 70.38 | 71.11 | 71.11 | 115,055 |
May 16, 2022 | 69.30 | 69.76 | 67.13 | 68.05 | 68.05 | 381,100 |
May 13, 2022 | 70.41 | 71.13 | 67.54 | 69.41 | 69.41 | 601,900 |
May 12, 2022 | 68.41 | 72.41 | 64.12 | 68.02 | 68.02 | 847,300 |
May 11, 2022 | 69.27 | 69.90 | 65.92 | 66.10 | 66.10 | 998,200 |
May 10, 2022 | 69.21 | 70.48 | 67.76 | 69.48 | 69.48 | 441,300 |
May 09, 2022 | 70.00 | 70.26 | 66.95 | 67.73 | 67.73 | 1,147,100 |
May 06, 2022 | 72.50 | 72.94 | 70.03 | 70.96 | 70.96 | 539,300 |
May 05, 2022 | 73.31 | 74.00 | 71.44 | 72.67 | 72.67 | 582,500 |
May 04, 2022 | 74.00 | 74.77 | 71.50 | 73.87 | 73.87 | 597,000 |
May 03, 2022 | 73.25 | 74.86 | 72.08 | 74.13 | 74.13 | 238,900 |
May 02, 2022 | 75.00 | 75.56 | 71.04 | 72.40 | 72.40 | 773,900 |
Apr 29, 2022 | 76.31 | 78.00 | 75.16 | 75.37 | 75.37 | 506,500 |
Apr 28, 2022 | 76.64 | 77.83 | 74.88 | 77.30 | 77.30 | 239,600 |
Apr 27, 2022 | 75.27 | 76.59 | 74.00 | 75.48 | 75.48 | 191,200 |
Apr 26, 2022 | 78.15 | 78.90 | 74.83 | 75.40 | 75.40 | 372,500 |
Apr 25, 2022 | 77.67 | 79.36 | 76.80 | 79.07 | 79.07 | 300,900 |
Apr 22, 2022 | 81.78 | 82.61 | 78.37 | 78.55 | 78.55 | 259,600 |
Apr 21, 2022 | 83.00 | 84.92 | 81.40 | 81.62 | 81.62 | 556,200 |
Apr 20, 2022 | 81.82 | 81.82 | 79.18 | 80.21 | 80.21 | 269,800 |
Apr 19, 2022 | 77.95 | 81.54 | 77.94 | 80.70 | 80.70 | 408,300 |
Apr 18, 2022 | 79.04 | 79.55 | 76.97 | 77.83 | 77.83 | 338,600 |
Apr 14, 2022 | 78.65 | 80.09 | 78.58 | 79.33 | 79.33 | 784,600 |
Apr 13, 2022 | 76.97 | 78.44 | 76.03 | 77.90 | 77.90 | 871,300 |
Apr 12, 2022 | 78.11 | 78.56 | 75.81 | 76.00 | 76.00 | 304,600 |
Apr 11, 2022 | 77.52 | 80.12 | 77.00 | 77.35 | 77.35 | 359,200 |
Apr 08, 2022 | 76.29 | 78.10 | 75.15 | 77.41 | 77.41 | 474,800 |
Apr 07, 2022 | 78.83 | 78.97 | 75.93 | 76.99 | 76.99 | 425,200 |
Apr 06, 2022 | 79.57 | 80.70 | 76.29 | 78.70 | 78.70 | 410,800 |
Apr 05, 2022 | 81.65 | 82.71 | 80.16 | 81.71 | 81.71 | 662,300 |
Apr 04, 2022 | 81.90 | 83.03 | 80.31 | 81.73 | 81.73 | 283,800 |
Apr 01, 2022 | 84.34 | 84.96 | 82.62 | 82.80 | 82.80 | 477,600 |
Mar 31, 2022 | 80.71 | 84.64 | 80.43 | 83.64 | 83.64 | 424,900 |
Mar 30, 2022 | 80.32 | 81.19 | 79.53 | 80.52 | 80.52 | 210,600 |
Mar 29, 2022 | 81.19 | 83.00 | 80.69 | 81.30 | 81.30 | 273,300 |
Mar 28, 2022 | 79.08 | 79.81 | 77.88 | 79.36 | 79.36 | 239,700 |
Mar 25, 2022 | 77.98 | 79.98 | 77.80 | 78.70 | 78.70 | 251,300 |
Mar 24, 2022 | 77.47 | 77.95 | 76.02 | 77.00 | 77.00 | 471,400 |
Mar 23, 2022 | 77.69 | 78.45 | 75.64 | 76.50 | 76.50 | 326,000 |
Mar 22, 2022 | 78.79 | 79.81 | 77.56 | 78.80 | 78.80 | 180,400 |
Mar 21, 2022 | 77.93 | 78.78 | 76.49 | 77.45 | 77.45 | 198,500 |
Mar 18, 2022 | 75.96 | 79.76 | 74.88 | 78.76 | 78.76 | 296,600 |
Mar 17, 2022 | 77.61 | 79.06 | 74.98 | 76.57 | 76.57 | 383,500 |
Mar 16, 2022 | 77.43 | 79.95 | 77.21 | 79.59 | 79.59 | 547,600 |
Mar 15, 2022 | 75.37 | 77.97 | 74.51 | 76.21 | 76.21 | 527,100 |
Mar 14, 2022 | 73.47 | 75.44 | 71.36 | 74.12 | 74.12 | 893,500 |
Mar 11, 2022 | 75.78 | 75.78 | 71.79 | 73.04 | 73.04 | 946,600 |
Mar 10, 2022 | 71.84 | 75.18 | 71.84 | 74.40 | 74.40 | 315,800 |
Mar 09, 2022 | 73.71 | 75.96 | 72.27 | 74.34 | 74.34 | 604,200 |
Mar 08, 2022 | 67.06 | 72.85 | 65.64 | 69.70 | 69.70 | 1,140,600 |
Mar 07, 2022 | 73.18 | 73.81 | 64.47 | 65.83 | 65.83 | 1,870,900 |
Mar 04, 2022 | 77.07 | 78.36 | 73.42 | 73.79 | 73.79 | 478,100 |
Mar 03, 2022 | 83.14 | 83.83 | 78.46 | 78.47 | 78.47 | 268,300 |
Mar 02, 2022 | 82.87 | 83.69 | 80.77 | 82.23 | 82.23 | 419,400 |
Mar 01, 2022 | 83.86 | 84.52 | 79.33 | 81.14 | 81.14 | 463,900 |
Feb 28, 2022 | 87.14 | 88.09 | 82.35 | 84.84 | 84.84 | 653,700 |
Feb 25, 2022 | 87.29 | 89.50 | 87.28 | 88.93 | 88.93 | 290,900 |
Feb 24, 2022 | 84.43 | 87.08 | 83.60 | 86.62 | 86.62 | 556,600 |
Feb 23, 2022 | 91.01 | 91.71 | 87.72 | 87.72 | 87.72 | 250,000 |
Feb 22, 2022 | 92.23 | 92.23 | 88.42 | 89.67 | 89.67 | 382,600 |
Feb 18, 2022 | 94.00 | 96.71 | 92.50 | 93.24 | 93.24 | 293,500 |
Feb 17, 2022 | 96.24 | 97.63 | 93.46 | 94.02 | 94.02 | 616,700 |
Feb 16, 2022 | 92.93 | 97.21 | 92.48 | 97.00 | 97.00 | 558,600 |
Feb 15, 2022 | 92.01 | 95.83 | 91.61 | 94.09 | 94.09 | 674,300 |
Feb 14, 2022 | 86.56 | 89.95 | 86.28 | 88.80 | 88.80 | 963,800 |
Feb 11, 2022 | 90.96 | 93.09 | 85.82 | 86.47 | 86.47 | 572,300 |
Feb 10, 2022 | 86.00 | 93.38 | 85.61 | 91.21 | 91.21 | 1,307,900 |
Feb 09, 2022 | 88.77 | 89.93 | 87.45 | 88.71 | 88.71 | 611,100 |
Feb 08, 2022 | 84.17 | 88.18 | 83.56 | 88.01 | 88.01 | 796,900 |
Feb 07, 2022 | 81.97 | 83.97 | 79.80 | 83.95 | 83.95 | 645,900 |
Feb 04, 2022 | 80.93 | 81.84 | 79.40 | 81.70 | 81.70 | 229,500 |
Feb 03, 2022 | 82.28 | 83.87 | 81.53 | 81.75 | 81.75 | 208,300 |
Feb 02, 2022 | 84.05 | 85.49 | 83.58 | 83.75 | 83.75 | 248,600 |
Feb 01, 2022 | 83.95 | 85.50 | 83.09 | 84.45 | 84.45 | 201,000 |
Jan 31, 2022 | 79.20 | 83.72 | 79.20 | 83.58 | 83.58 | 254,600 |
Jan 28, 2022 | 79.10 | 79.98 | 75.86 | 79.89 | 79.89 | 285,700 |
Jan 27, 2022 | 80.10 | 82.28 | 78.16 | 78.80 | 78.80 | 271,600 |
Jan 26, 2022 | 81.05 | 81.51 | 77.99 | 79.11 | 79.11 | 439,200 |
Jan 25, 2022 | 77.86 | 80.06 | 77.18 | 79.70 | 79.70 | 325,700 |
Jan 24, 2022 | 78.73 | 79.42 | 76.07 | 79.41 | 79.41 | 312,100 |
Jan 21, 2022 | 83.48 | 83.53 | 80.15 | 80.24 | 80.24 | 448,100 |
Jan 20, 2022 | 83.73 | 86.67 | 82.42 | 83.77 | 83.77 | 304,900 |
Jan 19, 2022 | 83.50 | 84.93 | 81.68 | 82.78 | 82.78 | 566,900 |
Jan 18, 2022 | 86.76 | 87.02 | 83.55 | 83.60 | 83.60 | 323,100 |
Jan 14, 2022 | 86.47 | 87.98 | 85.88 | 87.93 | 87.93 | 320,600 |
Jan 13, 2022 | 85.14 | 87.26 | 84.21 | 87.01 | 87.01 | 443,800 |
Jan 12, 2022 | 84.58 | 86.41 | 84.30 | 84.36 | 84.36 | 584,300 |
Jan 11, 2022 | 83.68 | 85.52 | 82.56 | 85.07 | 85.07 | 372,200 |
Jan 10, 2022 | 83.45 | 83.45 | 81.11 | 82.47 | 82.47 | 499,800 |
Jan 07, 2022 | 81.14 | 83.55 | 80.08 | 83.16 | 83.16 | 671,300 |
Jan 06, 2022 | 82.25 | 83.17 | 81.04 | 81.05 | 81.05 | 303,200 |
Jan 05, 2022 | 85.00 | 85.00 | 81.71 | 81.80 | 81.80 | 282,400 |
Jan 04, 2022 | 84.16 | 85.19 | 82.20 | 84.90 | 84.90 | 804,500 |
Jan 03, 2022 | 83.43 | 85.49 | 82.74 | 83.20 | 83.20 | 273,600 |
Dec 31, 2021 | 82.19 | 83.14 | 82.16 | 82.66 | 82.66 | 107,200 |
Dec 30, 2021 | 81.69 | 83.82 | 81.69 | 82.31 | 82.31 | 197,500 |
Dec 29, 2021 | 82.04 | 83.37 | 81.59 | 81.72 | 81.72 | 197,700 |
Dec 28, 2021 | 81.43 | 83.50 | 81.43 | 82.51 | 82.51 | 158,900 |
Dec 27, 2021 | 81.75 | 83.13 | 80.76 | 81.95 | 81.95 | 292,100 |
Dec 23, 2021 | 83.21 | 83.55 | 81.19 | 82.44 | 82.44 | 294,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |