Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 152.31 | 156.13 | 151.99 | 155.59 | 155.59 | 882,300 |
Jun 30, 2022 | 151.55 | 154.04 | 150.99 | 152.54 | 152.54 | 786,000 |
Jun 29, 2022 | 154.55 | 155.02 | 151.89 | 153.06 | 153.06 | 774,100 |
Jun 28, 2022 | 157.93 | 159.34 | 154.56 | 154.66 | 154.66 | 644,400 |
Jun 27, 2022 | 159.81 | 159.97 | 157.51 | 157.93 | 157.93 | 749,000 |
Jun 24, 2022 | 159.12 | 160.00 | 157.83 | 159.28 | 159.28 | 1,588,000 |
Jun 23, 2022 | 154.73 | 158.63 | 154.24 | 158.26 | 158.26 | 1,538,800 |
Jun 22, 2022 | 151.40 | 154.97 | 150.00 | 153.61 | 153.61 | 932,800 |
Jun 21, 2022 | 150.00 | 153.56 | 150.00 | 152.63 | 152.63 | 1,058,700 |
Jun 17, 2022 | 148.42 | 150.57 | 147.60 | 148.85 | 148.85 | 2,347,700 |
Jun 16, 2022 | 147.93 | 149.34 | 146.26 | 148.55 | 148.55 | 1,177,100 |
Jun 15, 2022 | 146.33 | 151.61 | 146.24 | 149.92 | 149.92 | 1,053,800 |
Jun 14, 2022 | 147.15 | 147.22 | 144.18 | 145.87 | 145.87 | 1,595,800 |
Jun 13, 2022 | 146.76 | 148.44 | 144.87 | 146.86 | 146.86 | 1,232,200 |
Jun 10, 2022 | 151.31 | 151.91 | 148.75 | 150.19 | 150.19 | 1,240,700 |
Jun 09, 2022 | 153.24 | 154.72 | 152.51 | 152.75 | 152.75 | 806,600 |
Jun 08, 2022 | 154.19 | 156.32 | 153.31 | 153.91 | 153.91 | 725,000 |
Jun 07, 2022 | 152.86 | 154.80 | 152.39 | 154.76 | 154.76 | 555,900 |
Jun 06, 2022 | 155.23 | 156.74 | 153.56 | 154.11 | 154.11 | 676,000 |
Jun 03, 2022 | 154.10 | 154.48 | 152.73 | 154.07 | 154.07 | 582,700 |
Jun 02, 2022 | 152.61 | 154.82 | 151.41 | 154.81 | 154.81 | 891,400 |
Jun 01, 2022 | 155.44 | 156.39 | 152.18 | 152.27 | 152.27 | 582,000 |
May 31, 2022 | 154.29 | 156.37 | 153.98 | 155.26 | 155.26 | 1,636,200 |
May 27, 2022 | 152.52 | 155.69 | 151.18 | 155.64 | 155.64 | 930,000 |
May 26, 2022 | 148.21 | 151.55 | 147.51 | 150.93 | 150.93 | 790,200 |
May 25, 2022 | 146.22 | 148.39 | 145.70 | 147.50 | 147.50 | 879,900 |
May 24, 2022 | 146.43 | 147.26 | 144.10 | 146.63 | 146.63 | 779,600 |
May 23, 2022 | 147.45 | 148.44 | 145.72 | 147.71 | 147.71 | 828,200 |
May 20, 2022 | 144.26 | 146.34 | 143.54 | 146.13 | 146.13 | 1,985,500 |
May 19, 2022 | 140.90 | 143.77 | 140.31 | 143.08 | 143.08 | 1,105,100 |
May 18, 2022 | 147.86 | 147.86 | 141.63 | 142.09 | 142.09 | 722,200 |
May 17, 2022 | 148.64 | 149.26 | 147.33 | 148.79 | 148.79 | 967,500 |
May 16, 2022 | 147.30 | 147.68 | 145.51 | 146.13 | 146.13 | 651,600 |
May 13, 2022 | 145.27 | 148.52 | 145.27 | 147.49 | 147.49 | 855,200 |
May 12, 2022 | 142.60 | 145.27 | 141.22 | 144.33 | 144.33 | 788,100 |
May 11, 2022 | 145.04 | 147.34 | 143.13 | 143.23 | 143.23 | 999,200 |
May 10, 2022 | 148.58 | 149.87 | 144.21 | 145.78 | 145.78 | 1,121,800 |
May 09, 2022 | 150.59 | 150.65 | 145.70 | 146.18 | 146.18 | 736,200 |
May 06, 2022 | 153.92 | 154.22 | 150.57 | 152.29 | 152.29 | 675,000 |
May 05, 2022 | 158.84 | 159.78 | 153.54 | 154.90 | 154.90 | 851,500 |
May 04, 2022 | 157.80 | 160.40 | 156.35 | 160.10 | 160.10 | 1,454,300 |
May 03, 2022 | 156.16 | 158.82 | 156.10 | 157.84 | 157.84 | 772,800 |
May 02, 2022 | 157.25 | 158.78 | 153.34 | 156.69 | 156.69 | 921,600 |
Apr 29, 2022 | 161.73 | 162.08 | 157.06 | 157.37 | 157.37 | 925,900 |
Apr 28, 2022 | 160.61 | 163.24 | 159.43 | 162.55 | 162.55 | 1,339,900 |
Apr 27, 2022 | 161.33 | 163.44 | 159.85 | 160.05 | 160.05 | 2,080,500 |
Apr 26, 2022 | 166.60 | 167.08 | 161.60 | 161.67 | 161.67 | 899,900 |
Apr 25, 2022 | 166.01 | 167.39 | 164.70 | 166.64 | 166.64 | 1,177,800 |
Apr 22, 2022 | 169.19 | 170.18 | 166.76 | 166.85 | 166.85 | 830,400 |
Apr 21, 2022 | 173.11 | 173.62 | 168.70 | 169.44 | 169.44 | 1,041,100 |
Apr 20, 2022 | 179.50 | 179.50 | 171.73 | 172.81 | 172.81 | 1,261,300 |
Apr 19, 2022 | 177.79 | 181.20 | 177.79 | 181.04 | 181.04 | 630,400 |
Apr 18, 2022 | 177.53 | 178.84 | 176.65 | 178.34 | 178.34 | 453,400 |
Apr 14, 2022 | 181.71 | 182.37 | 178.43 | 178.55 | 178.55 | 426,600 |
Apr 13, 2022 | 180.48 | 181.80 | 179.00 | 181.39 | 181.39 | 396,800 |
Apr 12, 2022 | 183.10 | 184.29 | 179.20 | 180.06 | 180.06 | 668,300 |
Apr 11, 2022 | 182.38 | 183.23 | 179.19 | 182.33 | 182.33 | 818,400 |
Apr 08, 2022 | 183.94 | 184.47 | 182.31 | 183.42 | 183.42 | 576,600 |
Apr 07, 2022 | 182.85 | 183.86 | 181.63 | 183.00 | 183.00 | 659,200 |
Apr 06, 2022 | 180.40 | 184.17 | 179.57 | 183.58 | 183.58 | 883,300 |
Apr 05, 2022 | 181.92 | 184.69 | 181.72 | 182.04 | 182.04 | 842,700 |
Apr 04, 2022 | 182.23 | 183.35 | 181.00 | 182.36 | 182.36 | 874,100 |
Apr 01, 2022 | 179.82 | 182.08 | 178.16 | 181.92 | 181.92 | 636,800 |
Mar 31, 2022 | 182.60 | 183.88 | 177.88 | 178.20 | 178.20 | 1,079,200 |
Mar 30, 2022 | 180.96 | 182.80 | 180.20 | 181.88 | 181.88 | 826,100 |
Mar 29, 2022 | 178.74 | 182.10 | 178.72 | 181.32 | 181.32 | 770,700 |
Mar 28, 2022 | 175.03 | 177.64 | 175.02 | 177.54 | 177.54 | 440,900 |
Mar 25, 2022 | 175.31 | 176.02 | 174.20 | 175.28 | 175.28 | 463,700 |
Mar 24, 2022 | 174.67 | 175.29 | 173.35 | 174.63 | 174.63 | 335,900 |
Mar 23, 2022 | 177.15 | 177.15 | 174.03 | 174.14 | 174.14 | 496,100 |
Mar 22, 2022 | 178.00 | 178.43 | 175.94 | 177.51 | 177.51 | 688,000 |
Mar 21, 2022 | 179.23 | 179.46 | 176.65 | 177.64 | 177.64 | 523,800 |
Mar 18, 2022 | 176.64 | 179.92 | 176.19 | 179.23 | 179.23 | 949,600 |
Mar 17, 2022 | 173.30 | 176.15 | 172.90 | 176.10 | 176.10 | 512,900 |
Mar 16, 2022 | 170.78 | 174.10 | 169.42 | 173.32 | 173.32 | 585,800 |
Mar 15, 2022 | 167.88 | 170.04 | 166.97 | 169.58 | 169.58 | 706,800 |
Mar 14, 2022 | 166.09 | 167.77 | 165.22 | 166.58 | 166.58 | 1,063,000 |
Mar 11, 2022 | 168.06 | 168.46 | 164.82 | 164.87 | 164.87 | 706,200 |
Mar 10, 2022 | 166.36 | 167.30 | 162.58 | 166.48 | 166.48 | 879,200 |
Mar 09, 2022 | 168.41 | 169.71 | 166.55 | 168.67 | 168.67 | 891,500 |
Mar 08, 2022 | 167.26 | 168.93 | 162.44 | 165.00 | 165.00 | 1,582,200 |
Mar 07, 2022 | 171.32 | 172.00 | 168.07 | 168.37 | 168.37 | 1,221,000 |
Mar 04, 2022 | 171.48 | 171.68 | 169.12 | 171.53 | 171.53 | 1,139,300 |
Mar 03, 2022 | 173.29 | 173.71 | 171.09 | 172.48 | 172.48 | 577,600 |
Mar 02, 2022 | 171.37 | 173.73 | 170.48 | 172.07 | 172.07 | 773,900 |
Mar 01, 2022 | 170.99 | 172.13 | 168.96 | 169.99 | 169.99 | 773,600 |
Feb 28, 2022 | 170.62 | 172.76 | 169.59 | 171.15 | 171.15 | 1,089,000 |
Feb 25, 2022 | 170.86 | 173.21 | 170.45 | 172.72 | 172.72 | 954,600 |
Feb 24, 2022 | 161.31 | 170.96 | 161.00 | 170.19 | 170.19 | 1,201,800 |
Feb 23, 2022 | 170.17 | 171.61 | 167.62 | 168.19 | 168.19 | 875,500 |
Feb 22, 2022 | 168.52 | 171.76 | 168.33 | 168.97 | 168.97 | 1,060,700 |
Feb 18, 2022 | 171.82 | 173.22 | 170.18 | 171.54 | 171.54 | 1,563,800 |
Feb 17, 2022 | 173.87 | 174.13 | 171.62 | 171.88 | 171.88 | 722,200 |
Feb 16, 2022 | 174.47 | 175.53 | 173.23 | 174.66 | 174.66 | 678,100 |
Feb 15, 2022 | 174.98 | 176.34 | 174.25 | 175.04 | 175.04 | 785,800 |
Feb 14, 2022 | 172.64 | 173.59 | 170.75 | 171.93 | 171.93 | 952,600 |
Feb 11, 2022 | 177.19 | 177.59 | 171.88 | 172.37 | 172.37 | 1,101,600 |
Feb 10, 2022 | 176.49 | 180.61 | 175.68 | 177.18 | 177.18 | 858,000 |
Feb 09, 2022 | 180.09 | 182.71 | 178.20 | 179.65 | 179.65 | 989,100 |
Feb 08, 2022 | 177.77 | 178.52 | 174.68 | 177.86 | 177.86 | 727,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |