Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 80.07 | 83.40 | 78.41 | 83.11 | 83.11 | 929,800 |
Jun 30, 2022 | 80.66 | 80.87 | 79.07 | 79.96 | 79.96 | 845,000 |
Jun 29, 2022 | 81.36 | 82.19 | 78.92 | 81.46 | 81.46 | 760,100 |
Jun 28, 2022 | 81.50 | 83.27 | 80.92 | 81.30 | 81.30 | 1,295,600 |
Jun 27, 2022 | 77.71 | 79.63 | 76.80 | 79.44 | 79.44 | 806,600 |
Jun 24, 2022 | 78.57 | 80.24 | 76.60 | 77.50 | 77.50 | 1,936,000 |
Jun 23, 2022 | 80.00 | 80.56 | 76.37 | 77.93 | 77.93 | 1,850,800 |
Jun 22, 2022 | 75.15 | 80.78 | 75.00 | 80.58 | 80.58 | 3,181,500 |
Jun 21, 2022 | 90.36 | 91.62 | 74.97 | 76.05 | 76.05 | 6,007,600 |
Jun 17, 2022 | 88.09 | 90.43 | 88.09 | 89.48 | 89.48 | 1,543,200 |
Jun 16, 2022 | 88.79 | 89.11 | 87.19 | 87.94 | 87.94 | 1,022,200 |
Jun 15, 2022 | 90.34 | 91.97 | 89.24 | 90.15 | 90.15 | 987,700 |
Jun 14, 2022 | 89.56 | 90.60 | 88.09 | 89.97 | 89.97 | 1,338,900 |
Jun 13, 2022 | 91.29 | 92.86 | 89.13 | 89.71 | 89.71 | 1,231,300 |
Jun 10, 2022 | 91.99 | 94.19 | 91.70 | 93.16 | 93.16 | 876,800 |
Jun 09, 2022 | 93.07 | 95.65 | 92.56 | 93.61 | 93.61 | 966,300 |
Jun 08, 2022 | 94.71 | 95.75 | 93.11 | 93.35 | 93.35 | 833,900 |
Jun 07, 2022 | 94.57 | 96.05 | 94.08 | 95.33 | 95.33 | 974,400 |
Jun 06, 2022 | 97.00 | 97.77 | 95.79 | 95.82 | 95.82 | 751,000 |
Jun 03, 2022 | 96.68 | 98.11 | 95.99 | 96.70 | 96.70 | 1,055,400 |
Jun 02, 2022 | 95.39 | 97.05 | 93.11 | 96.85 | 96.85 | 828,500 |
Jun 01, 2022 | 98.08 | 98.08 | 93.52 | 95.40 | 95.40 | 1,031,700 |
May 31, 2022 | 96.31 | 98.33 | 95.53 | 97.49 | 97.49 | 1,585,400 |
May 27, 2022 | 98.12 | 98.32 | 97.18 | 97.78 | 97.78 | 466,000 |
May 26, 2022 | 95.79 | 98.14 | 95.48 | 97.44 | 97.44 | 667,000 |
May 25, 2022 | 93.42 | 96.93 | 92.73 | 95.42 | 95.42 | 721,500 |
May 24, 2022 | 94.44 | 94.44 | 91.73 | 93.41 | 93.41 | 547,600 |
May 23, 2022 | 95.64 | 95.94 | 92.37 | 94.25 | 94.25 | 517,900 |
May 20, 2022 | 94.69 | 95.06 | 92.81 | 94.43 | 94.43 | 742,300 |
May 19, 2022 | 93.84 | 94.99 | 92.63 | 94.25 | 94.25 | 825,000 |
May 18, 2022 | 97.90 | 97.90 | 94.39 | 94.56 | 94.56 | 874,400 |
May 17, 2022 | 100.22 | 100.22 | 96.72 | 98.79 | 98.79 | 964,500 |
May 16, 2022 | 99.75 | 100.73 | 97.30 | 99.90 | 99.90 | 553,800 |
May 13, 2022 | 103.17 | 103.36 | 99.51 | 100.05 | 100.05 | 708,100 |
May 12, 2022 | 101.86 | 103.63 | 101.38 | 103.05 | 103.05 | 573,400 |
May 11, 2022 | 105.07 | 106.71 | 102.06 | 102.21 | 102.21 | 881,200 |
May 10, 2022 | 105.16 | 106.70 | 103.99 | 105.23 | 105.23 | 698,400 |
May 09, 2022 | 101.95 | 106.05 | 101.36 | 104.37 | 104.37 | 896,500 |
May 06, 2022 | 96.70 | 104.47 | 96.70 | 102.96 | 102.96 | 1,741,300 |
May 05, 2022 | 110.18 | 110.58 | 106.19 | 106.94 | 106.94 | 614,100 |
May 04, 2022 | 108.33 | 111.04 | 107.37 | 110.80 | 110.80 | 686,900 |
May 03, 2022 | 107.58 | 108.53 | 106.80 | 107.50 | 107.50 | 899,300 |
May 02, 2022 | 108.91 | 109.46 | 105.34 | 107.21 | 107.21 | 647,100 |
Apr 29, 2022 | 108.93 | 110.14 | 108.32 | 108.37 | 108.37 | 613,700 |
Apr 28, 2022 | 108.82 | 110.69 | 107.39 | 109.91 | 109.91 | 698,200 |
Apr 27, 2022 | 109.38 | 110.95 | 107.72 | 108.05 | 108.05 | 642,900 |
Apr 26, 2022 | 110.72 | 111.72 | 109.72 | 109.75 | 109.75 | 413,500 |
Apr 25, 2022 | 111.19 | 112.70 | 109.96 | 112.54 | 112.54 | 588,700 |
Apr 22, 2022 | 121.46 | 121.75 | 111.37 | 111.41 | 111.41 | 980,500 |
Apr 21, 2022 | 123.88 | 124.46 | 122.43 | 122.66 | 122.66 | 328,100 |
Apr 20, 2022 | 121.43 | 124.81 | 121.43 | 123.38 | 123.38 | 387,400 |
Apr 19, 2022 | 119.30 | 121.72 | 119.30 | 120.76 | 120.76 | 359,100 |
Apr 18, 2022 | 120.87 | 122.04 | 119.16 | 119.52 | 119.52 | 244,200 |
Apr 14, 2022 | 121.20 | 123.19 | 121.20 | 121.45 | 121.45 | 501,000 |
Apr 13, 2022 | 119.12 | 121.32 | 119.12 | 120.70 | 120.70 | 411,000 |
Apr 12, 2022 | 118.96 | 121.41 | 118.48 | 119.22 | 119.22 | 416,800 |
Apr 11, 2022 | 121.46 | 122.94 | 119.01 | 119.39 | 119.39 | 722,600 |
Apr 08, 2022 | 118.75 | 122.67 | 118.74 | 122.07 | 122.07 | 1,188,400 |
Apr 07, 2022 | 115.76 | 118.54 | 115.00 | 118.25 | 118.25 | 851,100 |
Apr 06, 2022 | 113.90 | 117.58 | 113.72 | 116.21 | 116.21 | 607,400 |
Apr 05, 2022 | 112.57 | 115.12 | 112.57 | 114.22 | 114.22 | 577,100 |
Apr 04, 2022 | 114.00 | 114.21 | 112.70 | 113.11 | 113.11 | 558,500 |
Apr 01, 2022 | 113.20 | 114.50 | 112.30 | 114.15 | 114.15 | 567,400 |
Mar 31, 2022 | 114.45 | 115.10 | 113.11 | 113.11 | 113.11 | 641,400 |
Mar 30, 2022 | 115.56 | 115.77 | 114.08 | 114.63 | 114.63 | 526,300 |
Mar 29, 2022 | 116.99 | 117.43 | 115.00 | 115.58 | 115.58 | 476,600 |
Mar 28, 2022 | 114.50 | 116.01 | 113.99 | 115.97 | 115.97 | 537,600 |
Mar 25, 2022 | 112.29 | 114.78 | 112.29 | 114.38 | 114.38 | 559,000 |
Mar 24, 2022 | 110.48 | 111.80 | 110.00 | 111.77 | 111.77 | 504,900 |
Mar 23, 2022 | 110.12 | 110.41 | 109.10 | 109.86 | 109.86 | 624,800 |
Mar 22, 2022 | 112.79 | 112.95 | 110.34 | 110.75 | 110.75 | 732,700 |
Mar 21, 2022 | 114.04 | 115.12 | 111.15 | 111.90 | 111.90 | 675,000 |
Mar 18, 2022 | 111.68 | 113.69 | 109.99 | 113.59 | 113.59 | 1,870,700 |
Mar 17, 2022 | 111.77 | 113.10 | 110.82 | 112.56 | 112.56 | 763,500 |
Mar 16, 2022 | 111.40 | 112.62 | 110.00 | 112.34 | 112.34 | 644,000 |
Mar 15, 2022 | 109.24 | 110.86 | 108.60 | 110.63 | 110.63 | 902,700 |
Mar 14, 2022 | 110.97 | 111.48 | 108.24 | 108.70 | 108.70 | 886,100 |
Mar 11, 2022 | 112.01 | 112.48 | 109.90 | 109.97 | 109.97 | 778,200 |
Mar 10, 2022 | 111.30 | 112.36 | 110.46 | 111.42 | 111.42 | 544,700 |
Mar 09, 2022 | 114.56 | 115.10 | 112.05 | 112.50 | 112.50 | 644,100 |
Mar 08, 2022 | 110.57 | 114.51 | 110.00 | 111.94 | 111.94 | 734,900 |
Mar 07, 2022 | 110.05 | 111.13 | 109.09 | 109.47 | 109.47 | 889,400 |
Mar 04, 2022 | 110.46 | 111.53 | 108.99 | 110.06 | 110.06 | 547,400 |
Mar 03, 2022 | 113.09 | 113.11 | 111.18 | 112.31 | 112.31 | 549,600 |
Mar 02, 2022 | 111.73 | 114.96 | 111.31 | 112.79 | 112.79 | 653,300 |
Mar 01, 2022 | 112.04 | 113.86 | 109.70 | 111.01 | 111.01 | 604,200 |
Feb 28, 2022 | 112.33 | 113.41 | 111.25 | 112.77 | 112.77 | 934,500 |
Feb 25, 2022 | 112.58 | 115.24 | 111.63 | 114.60 | 114.60 | 434,800 |
Feb 24, 2022 | 110.12 | 112.15 | 108.82 | 111.89 | 111.89 | 695,800 |
Feb 23, 2022 | 114.67 | 115.02 | 112.07 | 112.54 | 112.54 | 512,700 |
Feb 22, 2022 | 115.00 | 116.00 | 113.17 | 114.08 | 114.08 | 480,400 |
Feb 18, 2022 | 117.31 | 118.48 | 115.35 | 115.49 | 115.49 | 482,600 |
Feb 17, 2022 | 119.12 | 119.22 | 117.07 | 117.32 | 117.32 | 710,300 |
Feb 16, 2022 | 116.70 | 120.32 | 116.13 | 120.00 | 120.00 | 743,600 |
Feb 15, 2022 | 114.91 | 117.11 | 114.71 | 116.90 | 116.90 | 859,800 |
Feb 14, 2022 | 112.12 | 114.50 | 111.95 | 113.65 | 113.65 | 857,100 |
Feb 11, 2022 | 111.24 | 114.08 | 110.80 | 111.62 | 111.62 | 1,372,400 |
Feb 10, 2022 | 112.23 | 112.89 | 111.09 | 111.46 | 111.46 | 634,900 |
Feb 09, 2022 | 111.55 | 112.96 | 111.36 | 112.93 | 112.93 | 808,100 |
Feb 08, 2022 | 109.16 | 111.42 | 108.60 | 111.26 | 111.26 | 853,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |