Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 183.05 | 184.41 | 182.00 | 183.43 | 183.43 | 38,668 |
Jul 05, 2022 | 182.48 | 184.15 | 178.87 | 181.99 | 181.99 | 354,600 |
Jul 01, 2022 | 181.00 | 184.58 | 179.18 | 183.73 | 183.73 | 246,800 |
Jun 30, 2022 | 176.21 | 182.09 | 175.34 | 180.85 | 180.85 | 499,400 |
Jun 29, 2022 | 172.10 | 177.17 | 171.91 | 176.85 | 176.85 | 203,800 |
Jun 28, 2022 | 174.88 | 174.88 | 171.40 | 172.21 | 172.21 | 314,500 |
Jun 27, 2022 | 177.76 | 178.13 | 173.65 | 174.34 | 174.34 | 285,400 |
Jun 24, 2022 | 174.44 | 178.14 | 174.44 | 177.62 | 177.62 | 708,900 |
Jun 23, 2022 | 169.38 | 174.35 | 169.38 | 173.46 | 173.46 | 267,900 |
Jun 22, 2022 | 168.22 | 171.27 | 167.88 | 169.01 | 169.01 | 252,600 |
Jun 21, 2022 | 164.11 | 170.06 | 163.77 | 169.03 | 169.03 | 310,200 |
Jun 17, 2022 | 164.65 | 165.33 | 162.48 | 164.02 | 164.02 | 451,800 |
Jun 16, 2022 | 161.12 | 163.76 | 160.44 | 162.95 | 162.95 | 347,400 |
Jun 15, 2022 | 163.42 | 164.69 | 161.57 | 162.87 | 162.87 | 228,300 |
Jun 14, 2022 | 161.75 | 163.47 | 161.25 | 162.11 | 162.11 | 265,000 |
Jun 13, 2022 | 162.11 | 163.62 | 161.01 | 162.80 | 162.80 | 308,900 |
Jun 10, 2022 | 163.69 | 165.63 | 160.82 | 164.24 | 164.24 | 183,600 |
Jun 09, 2022 | 170.12 | 170.41 | 165.65 | 165.69 | 165.69 | 131,300 |
Jun 08, 2022 | 170.86 | 172.67 | 168.34 | 169.64 | 169.64 | 150,300 |
Jun 07, 2022 | 170.12 | 172.69 | 168.69 | 172.68 | 172.68 | 174,100 |
Jun 06, 2022 | 170.03 | 172.53 | 167.18 | 170.53 | 170.53 | 231,800 |
Jun 03, 2022 | 168.60 | 168.60 | 166.28 | 166.74 | 166.74 | 147,400 |
Jun 02, 2022 | 167.78 | 170.81 | 167.00 | 169.68 | 169.68 | 205,200 |
Jun 01, 2022 | 168.35 | 168.55 | 166.25 | 167.53 | 167.53 | 168,400 |
May 31, 2022 | 166.03 | 169.34 | 163.55 | 168.00 | 168.00 | 364,100 |
May 27, 2022 | 166.20 | 168.13 | 166.20 | 167.08 | 167.08 | 132,800 |
May 26, 2022 | 164.91 | 165.56 | 163.25 | 165.00 | 165.00 | 127,300 |
May 25, 2022 | 163.89 | 164.76 | 162.90 | 163.63 | 163.63 | 153,400 |
May 24, 2022 | 162.22 | 165.69 | 159.87 | 164.54 | 164.54 | 318,300 |
May 23, 2022 | 162.93 | 164.02 | 160.28 | 161.93 | 161.93 | 201,800 |
May 20, 2022 | 161.27 | 162.38 | 159.92 | 161.95 | 161.95 | 213,500 |
May 19, 2022 | 162.29 | 162.79 | 159.57 | 161.00 | 161.00 | 256,500 |
May 18, 2022 | 166.58 | 167.24 | 162.59 | 162.67 | 162.67 | 230,400 |
May 17, 2022 | 170.65 | 170.65 | 166.01 | 167.36 | 167.36 | 207,100 |
May 16, 2022 | 165.29 | 169.29 | 165.00 | 169.25 | 169.25 | 149,500 |
May 13, 2022 | 165.04 | 167.33 | 164.36 | 165.74 | 165.74 | 237,000 |
May 12, 2022 | 164.42 | 166.42 | 162.31 | 164.10 | 164.10 | 375,100 |
May 11, 2022 | 165.88 | 168.36 | 164.98 | 165.57 | 165.57 | 391,400 |
May 10, 2022 | 167.23 | 169.57 | 165.80 | 166.12 | 166.12 | 479,500 |
May 09, 2022 | 164.51 | 167.67 | 163.80 | 167.20 | 167.20 | 409,000 |
May 06, 2022 | 162.24 | 166.04 | 161.06 | 165.79 | 165.79 | 424,100 |
May 05, 2022 | 162.31 | 163.54 | 159.51 | 163.29 | 163.29 | 369,400 |
May 04, 2022 | 155.76 | 163.77 | 154.10 | 163.50 | 163.50 | 353,800 |
May 03, 2022 | 155.17 | 158.46 | 154.38 | 155.09 | 155.09 | 179,500 |
May 02, 2022 | 157.71 | 159.66 | 153.89 | 155.77 | 155.77 | 348,100 |
Apr 29, 2022 | 155.88 | 158.67 | 154.39 | 157.71 | 157.71 | 295,600 |
Apr 28, 2022 | 162.00 | 165.19 | 153.89 | 155.56 | 155.56 | 198,000 |
Apr 27, 2022 | 158.57 | 160.70 | 157.42 | 158.07 | 158.07 | 302,400 |
Apr 26, 2022 | 160.84 | 161.92 | 158.67 | 158.83 | 158.83 | 248,800 |
Apr 25, 2022 | 167.00 | 167.00 | 159.49 | 161.26 | 161.26 | 239,700 |
Apr 22, 2022 | 169.82 | 170.31 | 166.78 | 167.30 | 167.30 | 526,800 |
Apr 21, 2022 | 168.12 | 169.60 | 166.65 | 169.28 | 169.28 | 233,500 |
Apr 20, 2022 | 164.52 | 167.28 | 164.52 | 166.89 | 166.89 | 207,900 |
Apr 19, 2022 | 161.08 | 163.78 | 160.92 | 163.59 | 163.59 | 359,600 |
Apr 18, 2022 | 162.32 | 163.72 | 160.31 | 161.00 | 161.00 | 131,500 |
Apr 14, 2022 | 162.46 | 165.43 | 162.46 | 162.95 | 162.95 | 96,600 |
Apr 13, 2022 | 162.62 | 164.49 | 161.45 | 162.80 | 162.80 | 92,000 |
Apr 12, 2022 | 162.67 | 163.97 | 160.21 | 163.50 | 163.50 | 194,000 |
Apr 11, 2022 | 160.68 | 163.69 | 160.44 | 161.66 | 161.66 | 179,000 |
Apr 08, 2022 | 160.61 | 162.31 | 159.67 | 160.59 | 160.59 | 160,600 |
Apr 07, 2022 | 162.20 | 163.95 | 158.07 | 160.01 | 160.01 | 427,000 |
Apr 06, 2022 | 158.40 | 162.31 | 157.75 | 162.20 | 162.20 | 397,600 |
Apr 05, 2022 | 156.91 | 160.04 | 156.91 | 158.94 | 158.94 | 189,900 |
Apr 04, 2022 | 158.83 | 159.09 | 156.32 | 156.91 | 156.91 | 198,800 |
Apr 01, 2022 | 160.35 | 160.35 | 157.44 | 159.52 | 159.52 | 157,600 |
Mar 31, 2022 | 158.33 | 159.42 | 157.20 | 157.22 | 157.22 | 196,700 |
Mar 30, 2022 | 156.00 | 158.23 | 155.08 | 158.09 | 158.09 | 139,100 |
Mar 29, 2022 | 155.95 | 158.42 | 155.95 | 156.68 | 156.68 | 163,200 |
Mar 28, 2022 | 151.72 | 154.70 | 151.72 | 154.55 | 154.55 | 139,600 |
Mar 25, 2022 | 151.62 | 152.08 | 150.43 | 151.57 | 151.57 | 84,900 |
Mar 24, 2022 | 149.82 | 151.82 | 148.49 | 150.92 | 150.92 | 228,200 |
Mar 23, 2022 | 154.27 | 154.63 | 149.26 | 149.29 | 149.29 | 165,700 |
Mar 22, 2022 | 156.00 | 156.66 | 153.80 | 155.10 | 155.10 | 168,200 |
Mar 21, 2022 | 154.97 | 156.02 | 152.57 | 155.77 | 155.77 | 149,800 |
Mar 18, 2022 | 155.36 | 155.62 | 152.72 | 155.17 | 155.17 | 237,000 |
Mar 17, 2022 | 153.04 | 155.39 | 152.83 | 155.29 | 155.29 | 133,100 |
Mar 16, 2022 | 152.53 | 154.02 | 151.16 | 153.69 | 153.69 | 191,200 |
Mar 15, 2022 | 147.90 | 152.39 | 147.30 | 152.17 | 152.17 | 213,900 |
Mar 14, 2022 | 145.69 | 148.77 | 145.50 | 147.81 | 147.81 | 107,300 |
Mar 11, 2022 | 146.32 | 147.44 | 144.82 | 145.38 | 145.38 | 92,600 |
Mar 10, 2022 | 144.79 | 147.53 | 143.99 | 145.34 | 145.34 | 91,900 |
Mar 09, 2022 | 147.47 | 151.36 | 145.45 | 145.71 | 145.71 | 95,800 |
Mar 08, 2022 | 147.51 | 149.30 | 144.48 | 145.06 | 145.06 | 201,700 |
Mar 07, 2022 | 149.19 | 150.37 | 147.06 | 148.29 | 148.29 | 196,200 |
Mar 04, 2022 | 148.82 | 150.04 | 147.79 | 149.71 | 149.71 | 96,600 |
Mar 03, 2022 | 150.31 | 151.86 | 149.13 | 149.42 | 149.42 | 118,700 |
Mar 02, 2022 | 146.71 | 151.53 | 146.51 | 150.34 | 150.34 | 200,300 |
Mar 01, 2022 | 145.05 | 148.23 | 145.05 | 146.83 | 146.83 | 175,400 |
Feb 28, 2022 | 143.60 | 146.31 | 143.50 | 146.00 | 146.00 | 172,600 |
Feb 25, 2022 | 140.55 | 145.93 | 140.55 | 145.57 | 145.57 | 280,100 |
Feb 24, 2022 | 133.42 | 142.84 | 132.36 | 142.04 | 142.04 | 259,100 |
Feb 23, 2022 | 142.21 | 143.16 | 137.31 | 137.31 | 137.31 | 294,600 |
Feb 22, 2022 | 142.56 | 145.04 | 141.13 | 141.98 | 141.98 | 164,300 |
Feb 18, 2022 | 143.36 | 144.71 | 141.94 | 142.65 | 142.65 | 161,600 |
Feb 17, 2022 | 144.69 | 145.09 | 143.42 | 143.51 | 143.51 | 154,500 |
Feb 16, 2022 | 145.97 | 146.00 | 143.27 | 145.13 | 145.13 | 145,500 |
Feb 15, 2022 | 148.13 | 148.73 | 145.38 | 146.25 | 146.25 | 146,500 |
Feb 14, 2022 | 148.39 | 149.77 | 146.84 | 147.50 | 147.50 | 238,000 |
Feb 11, 2022 | 150.94 | 152.04 | 147.24 | 149.15 | 149.15 | 135,600 |
Feb 10, 2022 | 151.06 | 153.22 | 150.03 | 150.61 | 150.61 | 145,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |