Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2022 | 57.38 | 57.92 | 57.38 | 57.86 | 57.86 | 602,676,480 |
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | 63.92 | 64.18 | 57.34 | 59.47 | 59.47 | 671,816,415 |
May 25, 2022 | 65.52 | 66.71 | 63.91 | 63.92 | 63.92 | 495,399,095 |
May 24, 2022 | 64.60 | 65.70 | 63.05 | 65.52 | 65.52 | 548,066,645 |
May 23, 2022 | 67.90 | 69.10 | 64.57 | 64.60 | 64.60 | 689,696,401 |
May 22, 2022 | 65.98 | 68.43 | 65.81 | 67.91 | 67.91 | 424,967,945 |
May 21, 2022 | 64.98 | 66.66 | 64.52 | 65.97 | 65.97 | 425,339,648 |
May 20, 2022 | 68.13 | 68.92 | 63.57 | 64.98 | 64.98 | 690,354,934 |
May 19, 2022 | 63.39 | 68.20 | 62.16 | 68.15 | 68.15 | 757,123,279 |
May 18, 2022 | 69.17 | 70.11 | 63.41 | 63.41 | 63.41 | 721,868,911 |
May 17, 2022 | 64.38 | 69.71 | 64.38 | 69.17 | 69.17 | 760,594,926 |
May 16, 2022 | 68.78 | 68.78 | 62.90 | 64.38 | 64.38 | 692,048,642 |
May 15, 2022 | 66.21 | 68.79 | 63.92 | 68.79 | 68.79 | 713,032,304 |
May 14, 2022 | 65.26 | 67.23 | 62.06 | 66.22 | 66.22 | 714,022,967 |
May 13, 2022 | 62.04 | 70.16 | 61.17 | 65.27 | 65.27 | 1,095,477,635 |
May 12, 2022 | 63.17 | 65.80 | 52.90 | 62.05 | 62.05 | 1,855,190,958 |
May 11, 2022 | 76.18 | 78.05 | 62.32 | 63.16 | 63.16 | 1,807,345,615 |
May 10, 2022 | 73.68 | 80.05 | 70.83 | 76.19 | 76.19 | 1,634,433,970 |
May 09, 2022 | 89.23 | 90.03 | 73.80 | 73.80 | 73.80 | 1,142,773,179 |
May 08, 2022 | 89.66 | 90.53 | 87.29 | 89.23 | 89.23 | 692,491,430 |
May 07, 2022 | 91.76 | 91.99 | 88.50 | 89.66 | 89.66 | 523,127,984 |
May 06, 2022 | 91.95 | 93.38 | 89.06 | 91.76 | 91.76 | 729,918,947 |
May 05, 2022 | 100.06 | 100.36 | 90.56 | 91.96 | 91.96 | 799,201,674 |
May 04, 2022 | 94.38 | 100.49 | 94.29 | 100.06 | 100.06 | 723,746,720 |
May 03, 2022 | 95.81 | 96.39 | 92.96 | 94.38 | 94.38 | 515,288,556 |
May 02, 2022 | 94.38 | 96.57 | 93.69 | 95.81 | 95.81 | 584,140,263 |
May 01, 2022 | 91.21 | 94.64 | 90.56 | 94.39 | 94.39 | 562,331,605 |
Apr 30, 2022 | 95.20 | 96.18 | 91.00 | 91.21 | 91.21 | 573,708,493 |
Apr 29, 2022 | 98.36 | 98.89 | 93.91 | 95.20 | 95.20 | 816,838,091 |
Apr 28, 2022 | 95.26 | 99.06 | 95.08 | 98.37 | 98.37 | 743,012,670 |
Apr 27, 2022 | 92.47 | 96.45 | 92.32 | 95.26 | 95.26 | 656,234,579 |
Apr 26, 2022 | 97.70 | 98.07 | 91.68 | 92.46 | 92.46 | 660,340,730 |
Apr 25, 2022 | 96.79 | 97.83 | 92.82 | 97.72 | 97.72 | 748,671,725 |
Apr 24, 2022 | 97.80 | 98.21 | 96.23 | 96.79 | 96.79 | 450,995,627 |
Apr 23, 2022 | 97.90 | 99.32 | 97.64 | 97.81 | 97.81 | 466,049,563 |
Apr 22, 2022 | 98.75 | 100.27 | 97.85 | 97.90 | 97.90 | 619,371,473 |
Apr 21, 2022 | 103.20 | 104.94 | 98.11 | 98.75 | 98.75 | 689,652,970 |
Apr 20, 2022 | 105.43 | 105.12 | 102.30 | 103.21 | 103.21 | 616,962,816 |
Apr 19, 2022 | 103.17 | 105.63 | 102.71 | 105.43 | 105.43 | 605,559,641 |
Apr 18, 2022 | 100.83 | 103.25 | 97.93 | 103.17 | 103.17 | 751,906,457 |
Apr 17, 2022 | 105.81 | 106.34 | 100.58 | 100.84 | 100.84 | 622,456,399 |
Apr 16, 2022 | 102.76 | 105.93 | 102.24 | 105.84 | 105.84 | 591,341,269 |
Apr 15, 2022 | 99.26 | 104.21 | 99.30 | 102.77 | 102.77 | 742,264,477 |
Apr 14, 2022 | 101.40 | 102.80 | 98.20 | 99.25 | 99.25 | 680,464,279 |
Apr 13, 2022 | 96.83 | 101.63 | 96.33 | 101.40 | 101.40 | 740,533,580 |
Apr 12, 2022 | 94.37 | 97.05 | 94.04 | 96.83 | 96.83 | 589,818,981 |
Apr 11, 2022 | 102.12 | 102.12 | 94.32 | 94.33 | 94.33 | 742,111,444 |
Apr 10, 2022 | 103.69 | 104.70 | 102.14 | 102.14 | 102.14 | 468,606,509 |
Apr 09, 2022 | 101.94 | 103.70 | 101.66 | 103.69 | 103.69 | 477,916,682 |
Apr 08, 2022 | 105.14 | 105.86 | 101.70 | 101.95 | 101.95 | 687,388,305 |
Apr 07, 2022 | 103.21 | 105.22 | 102.15 | 105.14 | 105.14 | 585,258,920 |
Apr 06, 2022 | 112.97 | 113.03 | 103.20 | 103.20 | 103.20 | 934,089,028 |
Apr 05, 2022 | 113.77 | 115.93 | 112.96 | 112.98 | 112.98 | 607,544,595 |
Apr 04, 2022 | 116.70 | 116.70 | 111.34 | 113.77 | 113.77 | 773,859,912 |
Apr 03, 2022 | 113.08 | 117.10 | 112.47 | 116.74 | 116.74 | 612,071,342 |
Apr 02, 2022 | 113.03 | 115.98 | 112.69 | 113.10 | 113.10 | 689,237,287 |
Apr 01, 2022 | 111.74 | 114.01 | 108.57 | 113.03 | 113.03 | 773,475,900 |
Mar 31, 2022 | 117.52 | 118.80 | 110.57 | 111.72 | 111.72 | 1,221,512,092 |
Mar 30, 2022 | 117.26 | 120.08 | 114.47 | 117.52 | 117.52 | 832,298,178 |
Mar 29, 2022 | 116.37 | 118.89 | 115.12 | 117.27 | 117.27 | 755,472,174 |
Mar 28, 2022 | 117.83 | 120.73 | 116.27 | 116.40 | 116.40 | 858,579,330 |
Mar 27, 2022 | 113.70 | 117.83 | 112.59 | 117.83 | 117.83 | 674,375,553 |
Mar 26, 2022 | 112.96 | 114.13 | 111.33 | 113.69 | 113.69 | 509,947,809 |
Mar 25, 2022 | 114.99 | 115.15 | 111.35 | 112.96 | 112.96 | 748,499,602 |
Mar 24, 2022 | 111.28 | 115.74 | 110.07 | 114.98 | 114.98 | 915,530,365 |
Mar 23, 2022 | 111.45 | 112.56 | 108.48 | 111.28 | 111.28 | 793,024,157 |
Mar 22, 2022 | 105.43 | 111.62 | 105.22 | 111.45 | 111.45 | 1,019,170,509 |
Mar 21, 2022 | 103.99 | 105.88 | 103.04 | 105.44 | 105.44 | 756,288,866 |
Mar 20, 2022 | 105.16 | 106.42 | 101.16 | 103.99 | 103.99 | 778,531,604 |
Mar 19, 2022 | 101.30 | 105.17 | 101.04 | 105.17 | 105.17 | 670,133,555 |
Mar 18, 2022 | 99.38 | 102.04 | 97.88 | 101.32 | 101.32 | 582,168,392 |
Mar 17, 2022 | 101.03 | 100.17 | 98.63 | 99.39 | 99.39 | 555,499,058 |
Mar 16, 2022 | 97.54 | 101.04 | 96.60 | 101.04 | 101.04 | 886,859,783 |
Mar 15, 2022 | 96.56 | 98.98 | 93.46 | 97.55 | 97.55 | 650,746,568 |
Mar 14, 2022 | 93.41 | 96.74 | 92.91 | 96.57 | 96.57 | 678,988,603 |
Mar 13, 2022 | 96.95 | 98.22 | 93.18 | 93.41 | 93.41 | 489,412,482 |
Mar 12, 2022 | 96.17 | 98.74 | 96.03 | 96.97 | 96.97 | 491,342,560 |
Mar 11, 2022 | 93.21 | 96.71 | 91.38 | 96.17 | 96.17 | 700,298,307 |
Mar 10, 2022 | 96.57 | 96.64 | 91.00 | 93.21 | 93.21 | 739,730,238 |
Mar 09, 2022 | 92.33 | 98.33 | 92.33 | 96.57 | 96.57 | 733,348,890 |
Mar 08, 2022 | 90.98 | 93.67 | 90.70 | 92.33 | 92.33 | 641,896,628 |
Mar 07, 2022 | 93.43 | 94.90 | 89.54 | 90.99 | 90.99 | 696,172,544 |
Mar 06, 2022 | 96.07 | 96.65 | 93.45 | 93.43 | 93.43 | 518,043,879 |
Mar 05, 2022 | 92.78 | 96.39 | 91.69 | 96.07 | 96.07 | 502,215,080 |
Mar 04, 2022 | 100.68 | 102.02 | 91.64 | 92.76 | 92.76 | 851,282,638 |
Mar 03, 2022 | 99.31 | 101.43 | 98.72 | 100.63 | 100.63 | 818,414,448 |
Mar 02, 2022 | 101.09 | 102.76 | 98.53 | 99.30 | 99.30 | 754,260,669 |
Mar 01, 2022 | 101.19 | 103.62 | 99.08 | 101.10 | 101.10 | 854,774,182 |
Feb 28, 2022 | 92.22 | 101.19 | 91.39 | 101.19 | 101.19 | 829,809,219 |
Feb 27, 2022 | 96.02 | 97.48 | 91.88 | 92.22 | 92.22 | 632,234,119 |
Feb 26, 2022 | 96.92 | 100.44 | 95.11 | 96.03 | 96.03 | 685,850,959 |
Feb 25, 2022 | 93.14 | 97.87 | 91.32 | 96.92 | 96.92 | 801,194,303 |
Feb 24, 2022 | 93.71 | 94.72 | 82.89 | 93.14 | 93.14 | 1,497,808,523 |
Feb 23, 2022 | 94.91 | 97.65 | 93.61 | 93.73 | 93.73 | 655,051,105 |
Feb 22, 2022 | 91.46 | 94.98 | 89.64 | 94.91 | 94.91 | 796,318,794 |
Feb 21, 2022 | 97.94 | 100.61 | 91.44 | 91.48 | 91.48 | 866,725,067 |
Feb 20, 2022 | 102.20 | 102.20 | 96.45 | 97.93 | 97.93 | 650,769,187 |
Feb 19, 2022 | 101.74 | 103.33 | 100.40 | 102.20 | 102.20 | 606,113,449 |
Feb 18, 2022 | 102.37 | 106.94 | 101.50 | 101.75 | 101.75 | 1,064,950,665 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |