Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 125.31 | 131.18 | 125.05 | 126.74 | 126.74 | 504,300 |
Jun 30, 2022 | 127.36 | 127.60 | 122.03 | 125.89 | 125.89 | 685,700 |
Jun 29, 2022 | 133.38 | 133.55 | 129.04 | 130.46 | 130.46 | 448,700 |
Jun 28, 2022 | 134.87 | 139.25 | 134.56 | 134.75 | 134.75 | 547,200 |
Jun 27, 2022 | 134.92 | 135.52 | 131.56 | 133.99 | 133.99 | 442,700 |
Jun 24, 2022 | 130.08 | 134.84 | 129.34 | 134.21 | 134.21 | 560,600 |
Jun 23, 2022 | 129.55 | 131.24 | 125.83 | 128.88 | 128.88 | 535,600 |
Jun 22, 2022 | 126.15 | 132.19 | 126.15 | 130.40 | 130.40 | 449,500 |
Jun 21, 2022 | 126.60 | 129.46 | 123.59 | 128.45 | 128.45 | 404,800 |
Jun 17, 2022 | 120.89 | 124.15 | 120.28 | 122.00 | 122.00 | 940,500 |
Jun 16, 2022 | 126.74 | 127.45 | 118.38 | 120.14 | 120.14 | 540,200 |
Jun 15, 2022 | 128.68 | 134.32 | 128.40 | 131.97 | 131.97 | 747,800 |
Jun 14, 2022 | 127.97 | 128.72 | 125.28 | 126.34 | 126.34 | 382,400 |
Jun 13, 2022 | 129.08 | 130.50 | 126.05 | 127.11 | 127.11 | 485,900 |
Jun 10, 2022 | 138.21 | 139.18 | 133.51 | 133.66 | 133.66 | 403,200 |
Jun 09, 2022 | 142.43 | 144.10 | 140.87 | 140.87 | 140.87 | 547,400 |
Jun 08, 2022 | 141.98 | 145.75 | 141.31 | 143.20 | 143.20 | 656,400 |
Jun 07, 2022 | 142.97 | 143.21 | 139.75 | 142.25 | 142.25 | 511,500 |
Jun 06, 2022 | 140.86 | 143.03 | 139.87 | 140.81 | 140.81 | 364,500 |
Jun 03, 2022 | 139.31 | 140.02 | 136.52 | 138.28 | 138.28 | 399,200 |
Jun 02, 2022 | 140.45 | 141.87 | 139.17 | 141.38 | 141.38 | 358,400 |
Jun 01, 2022 | 140.83 | 142.41 | 138.68 | 139.39 | 139.39 | 589,400 |
May 31, 2022 | 136.96 | 143.74 | 136.46 | 140.96 | 140.96 | 1,450,500 |
May 27, 2022 | 136.54 | 138.14 | 135.65 | 136.56 | 136.56 | 356,800 |
May 26, 2022 | 130.74 | 135.84 | 130.74 | 134.84 | 134.84 | 589,000 |
May 25, 2022 | 126.97 | 131.10 | 126.97 | 129.66 | 129.66 | 556,600 |
May 24, 2022 | 131.38 | 131.93 | 126.71 | 127.92 | 127.92 | 475,400 |
May 23, 2022 | 135.18 | 135.36 | 130.80 | 132.63 | 132.63 | 374,100 |
May 20, 2022 | 138.79 | 139.77 | 128.52 | 132.76 | 132.76 | 539,100 |
May 19, 2022 | 129.82 | 136.24 | 129.37 | 133.42 | 133.42 | 497,400 |
May 18, 2022 | 131.96 | 134.00 | 129.66 | 130.03 | 130.03 | 391,100 |
May 17, 2022 | 131.51 | 134.98 | 131.04 | 134.66 | 134.66 | 361,800 |
May 16, 2022 | 131.38 | 132.63 | 127.25 | 128.05 | 128.05 | 525,300 |
May 13, 2022 | 128.97 | 133.32 | 128.66 | 132.64 | 132.64 | 493,600 |
May 12, 2022 | 123.26 | 127.48 | 122.67 | 126.18 | 126.18 | 725,000 |
May 11, 2022 | 129.46 | 130.87 | 124.29 | 124.33 | 124.33 | 522,500 |
May 10, 2022 | 131.27 | 131.61 | 124.69 | 128.92 | 128.92 | 535,000 |
May 09, 2022 | 128.49 | 131.30 | 126.09 | 128.00 | 128.00 | 506,500 |
May 06, 2022 | 131.83 | 133.54 | 127.35 | 130.98 | 130.98 | 564,700 |
May 05, 2022 | 133.67 | 136.63 | 130.00 | 130.80 | 130.80 | 498,700 |
May 04, 2022 | 132.20 | 137.97 | 131.38 | 137.34 | 137.34 | 442,800 |
May 03, 2022 | 128.90 | 135.32 | 126.53 | 134.40 | 134.40 | 930,300 |
May 02, 2022 | 127.23 | 130.40 | 125.16 | 129.84 | 129.84 | 617,300 |
Apr 29, 2022 | 129.88 | 133.42 | 127.64 | 127.94 | 127.94 | 480,200 |
Apr 28, 2022 | 128.95 | 131.83 | 125.87 | 130.33 | 130.33 | 391,000 |
Apr 27, 2022 | 125.01 | 127.94 | 124.76 | 126.10 | 126.10 | 404,700 |
Apr 26, 2022 | 127.89 | 128.23 | 124.77 | 124.95 | 124.95 | 422,200 |
Apr 25, 2022 | 128.78 | 129.67 | 125.60 | 129.48 | 129.48 | 399,700 |
Apr 22, 2022 | 129.96 | 133.04 | 129.09 | 129.72 | 129.72 | 360,700 |
Apr 21, 2022 | 138.18 | 139.21 | 133.38 | 134.08 | 134.08 | 366,300 |
Apr 20, 2022 | 133.76 | 136.39 | 133.51 | 134.05 | 134.05 | 403,900 |
Apr 19, 2022 | 129.88 | 134.00 | 129.53 | 132.18 | 132.18 | 473,100 |
Apr 18, 2022 | 127.40 | 129.63 | 126.57 | 129.10 | 129.10 | 364,700 |
Apr 14, 2022 | 128.79 | 130.26 | 126.19 | 128.12 | 128.12 | 545,400 |
Apr 13, 2022 | 129.29 | 130.30 | 127.53 | 128.36 | 128.36 | 494,100 |
Apr 12, 2022 | 131.87 | 133.90 | 129.30 | 129.98 | 129.98 | 802,500 |
Apr 11, 2022 | 124.96 | 131.55 | 124.77 | 129.99 | 129.99 | 775,500 |
Apr 08, 2022 | 126.22 | 130.59 | 125.84 | 127.73 | 127.73 | 440,700 |
Apr 07, 2022 | 129.25 | 129.82 | 123.28 | 126.01 | 126.01 | 929,300 |
Apr 06, 2022 | 134.26 | 135.38 | 129.67 | 130.85 | 130.85 | 572,800 |
Apr 05, 2022 | 140.00 | 141.09 | 133.14 | 133.43 | 133.43 | 662,000 |
Apr 04, 2022 | 141.82 | 144.21 | 140.48 | 142.54 | 142.54 | 264,700 |
Apr 01, 2022 | 145.39 | 145.81 | 140.45 | 142.40 | 142.40 | 527,600 |
Mar 31, 2022 | 144.62 | 145.08 | 142.43 | 142.59 | 142.59 | 403,600 |
Mar 30, 2022 | 147.22 | 148.61 | 144.73 | 145.63 | 145.63 | 425,900 |
Mar 29, 2022 | 148.21 | 152.00 | 148.11 | 149.84 | 149.84 | 611,000 |
Mar 28, 2022 | 143.13 | 143.72 | 141.91 | 142.85 | 142.85 | 488,700 |
Mar 25, 2022 | 142.33 | 144.33 | 141.07 | 143.35 | 143.35 | 688,300 |
Mar 24, 2022 | 140.72 | 143.17 | 139.90 | 142.76 | 142.76 | 339,800 |
Mar 23, 2022 | 139.43 | 142.83 | 139.16 | 139.74 | 139.74 | 591,800 |
Mar 22, 2022 | 143.79 | 144.95 | 141.26 | 141.77 | 141.77 | 575,700 |
Mar 21, 2022 | 144.18 | 145.68 | 141.74 | 143.06 | 143.06 | 434,900 |
Mar 18, 2022 | 144.93 | 146.12 | 143.13 | 144.30 | 144.30 | 1,282,700 |
Mar 17, 2022 | 144.17 | 147.11 | 142.79 | 146.77 | 146.77 | 454,300 |
Mar 16, 2022 | 141.66 | 147.94 | 140.84 | 147.90 | 147.90 | 631,700 |
Mar 15, 2022 | 138.87 | 140.02 | 135.87 | 138.12 | 138.12 | 573,000 |
Mar 14, 2022 | 136.16 | 140.61 | 134.98 | 136.48 | 136.48 | 727,300 |
Mar 11, 2022 | 139.77 | 139.77 | 135.48 | 135.80 | 135.80 | 365,100 |
Mar 10, 2022 | 136.83 | 139.43 | 135.42 | 138.17 | 138.17 | 584,300 |
Mar 09, 2022 | 138.92 | 145.42 | 138.60 | 141.25 | 141.25 | 904,800 |
Mar 08, 2022 | 130.99 | 137.89 | 127.91 | 133.37 | 133.37 | 768,000 |
Mar 07, 2022 | 143.14 | 143.38 | 128.79 | 129.13 | 129.13 | 1,050,500 |
Mar 04, 2022 | 147.28 | 148.41 | 140.97 | 143.16 | 143.16 | 870,000 |
Mar 03, 2022 | 152.19 | 152.65 | 147.23 | 151.03 | 151.03 | 758,000 |
Mar 02, 2022 | 146.10 | 153.01 | 145.54 | 152.77 | 152.77 | 543,300 |
Mar 01, 2022 | 155.00 | 157.25 | 142.29 | 143.99 | 143.99 | 1,147,200 |
Feb 28, 2022 | 157.63 | 162.93 | 155.58 | 157.34 | 157.34 | 882,600 |
Feb 25, 2022 | 162.80 | 167.88 | 161.46 | 166.88 | 166.88 | 330,400 |
Feb 24, 2022 | 157.13 | 162.62 | 155.49 | 162.40 | 162.40 | 482,900 |
Feb 23, 2022 | 166.91 | 167.95 | 163.80 | 163.82 | 163.82 | 410,300 |
Feb 22, 2022 | 170.59 | 172.38 | 163.75 | 164.34 | 164.34 | 450,700 |
Feb 18, 2022 | 172.19 | 173.98 | 170.52 | 171.77 | 171.77 | 376,200 |
Feb 17, 2022 | 173.15 | 175.75 | 171.58 | 172.40 | 172.40 | 435,600 |
Feb 16, 2022 | 172.81 | 176.80 | 172.81 | 175.56 | 175.56 | 332,300 |
Feb 15, 2022 | 168.43 | 175.77 | 168.37 | 175.17 | 175.17 | 549,400 |
Feb 14, 2022 | 160.91 | 168.08 | 160.09 | 167.24 | 167.24 | 989,000 |
Feb 11, 2022 | 166.04 | 167.40 | 159.07 | 160.39 | 160.39 | 908,400 |
Feb 10, 2022 | 169.39 | 174.03 | 165.99 | 166.52 | 166.52 | 496,200 |
Feb 09, 2022 | 166.33 | 173.75 | 166.33 | 172.58 | 172.58 | 810,000 |
Feb 08, 2022 | 172.74 | 174.51 | 166.93 | 171.59 | 171.59 | 1,038,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |