Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 183.26 | 183.26 | 178.25 | 179.00 | 179.00 | 36,205 |
Jun 28, 2022 | 188.92 | 191.00 | 183.40 | 183.91 | 183.91 | 244,400 |
Jun 27, 2022 | 183.49 | 187.80 | 181.80 | 187.35 | 187.35 | 144,600 |
Jun 24, 2022 | 177.81 | 182.72 | 173.55 | 182.19 | 182.19 | 197,600 |
Jun 23, 2022 | 172.48 | 176.71 | 169.00 | 175.46 | 175.46 | 248,100 |
Jun 22, 2022 | 175.46 | 179.55 | 175.46 | 177.04 | 177.04 | 119,400 |
Jun 21, 2022 | 180.10 | 182.61 | 177.22 | 178.29 | 178.29 | 121,000 |
Jun 17, 2022 | 178.18 | 182.29 | 177.24 | 178.41 | 178.41 | 202,100 |
Jun 16, 2022 | 178.97 | 178.97 | 173.12 | 176.41 | 176.41 | 167,100 |
Jun 15, 2022 | 184.73 | 186.79 | 179.79 | 182.69 | 182.69 | 163,400 |
Jun 14, 2022 | 182.26 | 188.00 | 181.75 | 183.71 | 183.71 | 186,900 |
Jun 13, 2022 | 183.22 | 186.40 | 180.01 | 182.72 | 182.72 | 202,500 |
Jun 10, 2022 | 188.57 | 189.69 | 185.97 | 188.00 | 188.00 | 129,800 |
Jun 09, 2022 | 189.81 | 193.03 | 188.53 | 192.36 | 192.36 | 122,000 |
Jun 08, 2022 | 195.47 | 195.87 | 190.81 | 191.77 | 191.77 | 143,000 |
Jun 07, 2022 | 196.50 | 200.13 | 196.14 | 196.90 | 196.90 | 286,300 |
Jun 06, 2022 | 201.08 | 202.73 | 198.36 | 199.09 | 199.09 | 171,300 |
Jun 03, 2022 | 196.80 | 199.73 | 193.20 | 199.10 | 199.10 | 147,400 |
Jun 02, 2022 | 192.00 | 197.34 | 191.65 | 197.19 | 197.19 | 158,600 |
Jun 01, 2022 | 187.16 | 193.64 | 184.42 | 192.54 | 192.54 | 214,500 |
May 31, 2022 | 183.16 | 188.42 | 181.64 | 186.39 | 186.39 | 361,100 |
May 27, 2022 | 171.64 | 185.82 | 169.86 | 185.82 | 185.82 | 195,600 |
May 26, 2022 | 167.82 | 172.40 | 164.57 | 169.25 | 169.25 | 193,100 |
May 25, 2022 | 159.56 | 162.32 | 158.25 | 158.97 | 158.97 | 115,000 |
May 24, 2022 | 161.65 | 161.65 | 155.96 | 160.41 | 160.41 | 74,600 |
May 23, 2022 | 159.20 | 162.80 | 158.98 | 162.05 | 162.05 | 101,700 |
May 20, 2022 | 158.81 | 159.90 | 152.90 | 157.36 | 157.36 | 118,300 |
May 19, 2022 | 156.10 | 160.21 | 154.22 | 157.62 | 157.62 | 138,100 |
May 18, 2022 | 160.96 | 163.26 | 155.83 | 157.41 | 157.41 | 137,400 |
May 17, 2022 | 162.55 | 164.36 | 160.78 | 163.21 | 163.21 | 181,800 |
May 16, 2022 | 157.74 | 160.84 | 156.33 | 159.60 | 159.60 | 117,500 |
May 13, 2022 | 161.80 | 162.81 | 157.81 | 159.65 | 159.65 | 115,200 |
May 12, 2022 | 154.80 | 159.76 | 153.19 | 159.55 | 159.55 | 151,100 |
May 11, 2022 | 160.85 | 164.22 | 155.21 | 155.74 | 155.74 | 97,900 |
May 10, 2022 | 164.37 | 165.38 | 157.52 | 161.66 | 161.66 | 112,200 |
May 09, 2022 | 164.84 | 167.93 | 161.11 | 162.59 | 162.59 | 110,700 |
May 06, 2022 | 170.27 | 171.41 | 164.82 | 167.19 | 167.19 | 151,700 |
May 05, 2022 | 176.68 | 178.15 | 168.11 | 170.58 | 170.58 | 95,200 |
May 04, 2022 | 171.65 | 178.75 | 170.27 | 178.23 | 178.23 | 104,000 |
May 03, 2022 | 168.71 | 173.00 | 167.24 | 171.87 | 171.87 | 92,600 |
May 02, 2022 | 168.79 | 171.61 | 163.81 | 169.65 | 169.65 | 114,100 |
Apr 29, 2022 | 173.01 | 174.41 | 167.52 | 168.35 | 168.35 | 109,500 |
Apr 28, 2022 | 172.42 | 174.78 | 168.67 | 173.68 | 173.68 | 101,100 |
Apr 27, 2022 | 168.62 | 171.03 | 167.40 | 170.04 | 170.04 | 168,100 |
Apr 26, 2022 | 176.47 | 177.21 | 168.82 | 169.24 | 169.24 | 192,400 |
Apr 25, 2022 | 179.00 | 179.00 | 174.77 | 178.83 | 178.83 | 153,000 |
Apr 22, 2022 | 184.24 | 184.94 | 179.39 | 180.23 | 180.23 | 123,800 |
Apr 21, 2022 | 190.20 | 190.20 | 184.22 | 185.24 | 185.24 | 122,500 |
Apr 20, 2022 | 187.42 | 189.68 | 187.33 | 187.76 | 187.76 | 96,500 |
Apr 19, 2022 | 178.14 | 186.58 | 178.14 | 185.72 | 185.72 | 149,500 |
Apr 18, 2022 | 180.34 | 181.75 | 177.63 | 178.58 | 178.58 | 119,400 |
Apr 14, 2022 | 183.94 | 185.29 | 179.76 | 180.66 | 180.66 | 149,300 |
Apr 13, 2022 | 179.75 | 183.37 | 179.21 | 183.37 | 183.37 | 106,900 |
Apr 12, 2022 | 181.99 | 184.89 | 178.48 | 179.69 | 179.69 | 132,800 |
Apr 11, 2022 | 178.16 | 180.72 | 176.54 | 179.69 | 179.69 | 147,800 |
Apr 08, 2022 | 180.06 | 183.24 | 177.51 | 178.10 | 178.10 | 202,200 |
Apr 07, 2022 | 181.22 | 182.89 | 179.22 | 180.91 | 180.91 | 314,700 |
Apr 06, 2022 | 184.59 | 184.59 | 178.30 | 180.88 | 180.88 | 227,600 |
Apr 05, 2022 | 193.96 | 194.25 | 186.37 | 187.09 | 187.09 | 201,100 |
Apr 04, 2022 | 196.88 | 200.58 | 193.42 | 194.69 | 194.69 | 133,300 |
Apr 01, 2022 | 194.43 | 196.25 | 191.63 | 195.55 | 195.55 | 119,600 |
Mar 31, 2022 | 193.60 | 196.61 | 193.26 | 193.88 | 193.88 | 93,600 |
Mar 30, 2022 | 198.93 | 200.14 | 194.03 | 194.51 | 194.51 | 142,000 |
Mar 29, 2022 | 194.71 | 201.07 | 194.71 | 199.40 | 199.40 | 128,500 |
Mar 28, 2022 | 194.32 | 195.39 | 188.14 | 193.24 | 193.24 | 119,600 |
Mar 25, 2022 | 196.83 | 198.74 | 193.96 | 194.88 | 194.88 | 81,700 |
Mar 24, 2022 | 198.54 | 199.60 | 195.31 | 196.68 | 196.68 | 84,600 |
Mar 23, 2022 | 200.35 | 202.02 | 197.75 | 198.33 | 198.33 | 86,000 |
Mar 22, 2022 | 200.48 | 202.49 | 198.95 | 201.83 | 201.83 | 96,200 |
Mar 21, 2022 | 200.83 | 203.03 | 196.64 | 199.31 | 199.31 | 110,700 |
Mar 18, 2022 | 199.03 | 202.92 | 196.97 | 202.30 | 202.30 | 284,600 |
Mar 17, 2022 | 192.60 | 198.95 | 192.58 | 198.92 | 198.92 | 84,100 |
Mar 16, 2022 | 192.28 | 194.79 | 188.37 | 194.45 | 194.45 | 131,700 |
Mar 15, 2022 | 187.76 | 190.34 | 185.98 | 190.10 | 190.10 | 130,700 |
Mar 14, 2022 | 193.46 | 194.50 | 185.19 | 186.93 | 186.93 | 132,500 |
Mar 11, 2022 | 196.95 | 198.97 | 191.82 | 192.55 | 192.55 | 81,500 |
Mar 10, 2022 | 188.09 | 192.07 | 187.58 | 191.46 | 191.46 | 83,700 |
Mar 09, 2022 | 191.38 | 194.50 | 191.23 | 191.59 | 191.59 | 112,500 |
Mar 08, 2022 | 189.50 | 194.46 | 186.88 | 188.15 | 188.15 | 188,500 |
Mar 07, 2022 | 195.22 | 199.16 | 188.80 | 189.29 | 189.29 | 160,400 |
Mar 04, 2022 | 196.25 | 198.76 | 193.23 | 196.14 | 196.14 | 102,800 |
Mar 03, 2022 | 197.36 | 199.14 | 194.94 | 198.21 | 198.21 | 203,000 |
Mar 02, 2022 | 189.73 | 197.29 | 185.12 | 196.00 | 196.00 | 115,100 |
Mar 01, 2022 | 193.30 | 193.45 | 185.66 | 188.22 | 188.22 | 147,000 |
Feb 28, 2022 | 188.77 | 196.26 | 185.69 | 193.85 | 193.85 | 170,300 |
Feb 25, 2022 | 185.02 | 191.15 | 183.80 | 189.74 | 189.74 | 142,000 |
Feb 24, 2022 | 172.65 | 185.42 | 172.50 | 185.36 | 185.36 | 172,600 |
Feb 23, 2022 | 182.53 | 182.53 | 175.75 | 175.98 | 175.98 | 180,600 |
Feb 22, 2022 | 181.77 | 183.45 | 178.31 | 180.50 | 180.50 | 162,500 |
Feb 18, 2022 | 180.90 | 184.44 | 180.51 | 181.77 | 181.77 | 151,900 |
Feb 17, 2022 | 187.27 | 187.27 | 181.94 | 182.07 | 182.07 | 182,700 |
Feb 16, 2022 | 182.35 | 188.52 | 180.35 | 187.12 | 187.12 | 151,800 |
Feb 15, 2022 | 183.28 | 185.84 | 170.23 | 183.13 | 183.13 | 190,800 |
Feb 14, 2022 | 178.19 | 181.28 | 173.83 | 180.94 | 180.94 | 298,000 |
Feb 11, 2022 | 180.99 | 182.00 | 174.72 | 177.23 | 177.23 | 211,100 |
Feb 10, 2022 | 173.54 | 187.53 | 173.54 | 182.50 | 182.50 | 226,400 |
Feb 09, 2022 | 180.48 | 183.20 | 177.31 | 178.91 | 178.91 | 122,900 |
Feb 08, 2022 | 175.30 | 179.80 | 174.29 | 177.71 | 177.71 | 113,500 |
Feb 07, 2022 | 175.00 | 177.49 | 173.76 | 174.65 | 174.65 | 171,700 |
Feb 04, 2022 | 171.03 | 176.71 | 167.62 | 175.41 | 175.41 | 225,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |