Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 100.57 | 99.99 | 96.91 | 99.60 | 99.60 | 78,420 |
Jul 01, 2022 | 100.57 | 102.10 | 99.72 | 101.92 | 101.92 | 86,200 |
Jun 30, 2022 | 97.69 | 100.94 | 97.29 | 100.61 | 100.61 | 129,300 |
Jun 29, 2022 | 100.12 | 100.12 | 97.50 | 99.00 | 99.00 | 75,700 |
Jun 28, 2022 | 102.25 | 103.53 | 100.29 | 100.32 | 100.32 | 46,200 |
Jun 27, 2022 | 101.81 | 102.10 | 100.65 | 101.47 | 101.47 | 275,200 |
Jun 24, 2022 | 99.25 | 101.71 | 99.25 | 101.62 | 101.62 | 78,300 |
Jun 23, 2022 | 99.01 | 99.31 | 96.99 | 98.50 | 98.50 | 52,800 |
Jun 22, 2022 | 97.75 | 99.90 | 97.75 | 98.82 | 98.82 | 147,600 |
Jun 21, 2022 | 98.81 | 100.10 | 97.97 | 99.12 | 99.12 | 150,500 |
Jun 17, 2022 | 96.46 | 98.08 | 95.46 | 97.58 | 97.58 | 121,300 |
Jun 16, 2022 | 98.71 | 98.82 | 95.90 | 96.26 | 96.26 | 85,700 |
Jun 15, 2022 | 99.66 | 101.49 | 98.81 | 100.57 | 100.57 | 124,700 |
Jun 14, 2022 | 100.21 | 100.34 | 97.87 | 98.84 | 98.84 | 129,300 |
Jun 13, 2022 | 101.80 | 101.80 | 99.34 | 99.95 | 99.95 | 154,400 |
Jun 10, 2022 | 106.26 | 106.49 | 104.44 | 104.76 | 104.76 | 183,200 |
Jun 09, 2022 | 110.13 | 110.54 | 107.87 | 107.88 | 107.88 | 68,500 |
Jun 08, 2022 | 111.76 | 112.31 | 110.33 | 110.65 | 110.65 | 46,600 |
Jun 07, 2022 | 109.62 | 112.37 | 109.34 | 112.30 | 112.30 | 70,300 |
Jun 06, 2022 | 111.12 | 111.59 | 110.20 | 110.63 | 110.63 | 65,600 |
Jun 03, 2022 | 109.87 | 110.45 | 109.47 | 110.15 | 110.15 | 52,700 |
Jun 02, 2022 | 108.62 | 110.94 | 108.10 | 110.88 | 110.88 | 61,000 |
Jun 01, 2022 | 108.63 | 109.44 | 106.32 | 108.08 | 108.08 | 229,300 |
May 31, 2022 | 109.01 | 109.09 | 107.42 | 108.21 | 108.21 | 166,200 |
May 27, 2022 | 107.20 | 109.40 | 107.20 | 109.36 | 109.36 | 145,200 |
May 26, 2022 | 105.38 | 107.62 | 105.38 | 106.51 | 106.51 | 74,900 |
May 25, 2022 | 102.58 | 104.91 | 102.58 | 104.45 | 104.45 | 100,800 |
May 24, 2022 | 102.70 | 103.14 | 100.89 | 102.88 | 102.88 | 77,700 |
May 23, 2022 | 102.94 | 103.69 | 101.39 | 103.38 | 103.38 | 120,100 |
May 20, 2022 | 104.51 | 104.68 | 99.99 | 102.06 | 102.06 | 239,700 |
May 19, 2022 | 103.41 | 104.73 | 102.66 | 103.31 | 103.31 | 150,400 |
May 18, 2022 | 106.04 | 107.41 | 103.59 | 104.34 | 104.34 | 130,200 |
May 17, 2022 | 105.68 | 108.01 | 105.68 | 107.68 | 107.68 | 113,200 |
May 16, 2022 | 105.18 | 106.39 | 104.29 | 104.54 | 104.54 | 223,300 |
May 13, 2022 | 103.08 | 105.98 | 103.08 | 105.44 | 105.44 | 112,300 |
May 12, 2022 | 101.24 | 103.60 | 99.76 | 101.85 | 101.85 | 272,200 |
May 11, 2022 | 104.00 | 106.32 | 101.89 | 102.04 | 102.04 | 163,200 |
May 10, 2022 | 105.50 | 106.01 | 102.66 | 104.18 | 104.18 | 241,500 |
May 09, 2022 | 108.98 | 109.19 | 103.54 | 104.10 | 104.10 | 1,904,600 |
May 06, 2022 | 111.74 | 111.97 | 109.20 | 110.59 | 110.59 | 131,700 |
May 05, 2022 | 115.71 | 115.72 | 111.60 | 112.61 | 112.61 | 100,400 |
May 04, 2022 | 114.03 | 116.83 | 112.73 | 116.79 | 116.79 | 136,400 |
May 03, 2022 | 113.22 | 114.47 | 112.57 | 113.46 | 113.46 | 84,400 |
May 02, 2022 | 112.27 | 114.10 | 110.84 | 113.29 | 113.29 | 244,800 |
Apr 29, 2022 | 115.79 | 116.67 | 112.26 | 112.51 | 112.51 | 87,900 |
Apr 28, 2022 | 115.58 | 116.64 | 112.94 | 115.95 | 115.95 | 141,700 |
Apr 27, 2022 | 115.18 | 115.83 | 113.41 | 114.46 | 114.46 | 346,100 |
Apr 26, 2022 | 117.76 | 117.99 | 115.27 | 115.27 | 115.27 | 131,400 |
Apr 25, 2022 | 117.38 | 118.31 | 115.71 | 118.15 | 118.15 | 241,800 |
Apr 22, 2022 | 120.21 | 121.03 | 118.25 | 118.44 | 118.44 | 130,500 |
Apr 21, 2022 | 125.79 | 126.00 | 119.88 | 120.21 | 120.21 | 132,800 |
Apr 20, 2022 | 125.73 | 125.86 | 124.01 | 124.50 | 124.50 | 130,900 |
Apr 19, 2022 | 122.99 | 125.68 | 122.97 | 125.15 | 125.15 | 106,700 |
Apr 18, 2022 | 124.13 | 124.13 | 122.42 | 122.97 | 122.97 | 118,500 |
Apr 14, 2022 | 124.23 | 124.84 | 123.76 | 124.14 | 124.14 | 159,600 |
Apr 13, 2022 | 123.05 | 124.11 | 122.93 | 123.95 | 123.95 | 126,000 |
Apr 12, 2022 | 122.49 | 124.20 | 121.84 | 122.48 | 122.48 | 123,600 |
Apr 11, 2022 | 121.16 | 123.00 | 120.74 | 121.41 | 121.41 | 116,200 |
Apr 08, 2022 | 123.74 | 123.80 | 120.97 | 121.15 | 121.15 | 75,200 |
Apr 07, 2022 | 122.93 | 124.17 | 121.93 | 123.71 | 123.71 | 322,000 |
Apr 06, 2022 | 123.31 | 123.76 | 122.14 | 122.61 | 122.61 | 148,800 |
Apr 05, 2022 | 126.47 | 127.87 | 123.85 | 124.12 | 124.12 | 229,900 |
Apr 04, 2022 | 126.59 | 126.67 | 124.70 | 126.23 | 126.23 | 122,500 |
Apr 01, 2022 | 125.18 | 126.17 | 123.94 | 126.17 | 126.17 | 148,000 |
Mar 31, 2022 | 126.51 | 127.28 | 124.57 | 124.68 | 124.68 | 78,400 |
Mar 30, 2022 | 126.35 | 127.90 | 125.88 | 126.75 | 126.75 | 132,800 |
Mar 29, 2022 | 124.71 | 127.00 | 124.29 | 126.82 | 126.82 | 116,400 |
Mar 28, 2022 | 126.64 | 126.64 | 123.50 | 124.59 | 124.59 | 163,600 |
Mar 25, 2022 | 127.00 | 127.27 | 125.93 | 126.59 | 126.59 | 159,600 |
Mar 24, 2022 | 125.67 | 127.01 | 124.92 | 126.95 | 126.95 | 220,900 |
Mar 23, 2022 | 126.15 | 126.51 | 124.90 | 124.90 | 124.90 | 189,400 |
Mar 22, 2022 | 124.76 | 126.78 | 124.08 | 126.15 | 126.15 | 155,700 |
Mar 21, 2022 | 123.24 | 125.11 | 122.59 | 124.53 | 124.53 | 202,700 |
Mar 18, 2022 | 122.17 | 123.83 | 122.14 | 123.72 | 123.72 | 235,100 |
Mar 17, 2022 | 119.81 | 122.20 | 119.81 | 122.17 | 122.17 | 224,400 |
Mar 16, 2022 | 120.44 | 120.88 | 117.20 | 119.70 | 119.70 | 261,500 |
Mar 15, 2022 | 118.04 | 119.68 | 117.32 | 119.49 | 119.49 | 223,200 |
Mar 14, 2022 | 118.98 | 119.03 | 116.01 | 117.15 | 117.15 | 597,500 |
Mar 11, 2022 | 121.34 | 122.11 | 118.48 | 118.55 | 118.55 | 300,800 |
Mar 10, 2022 | 119.74 | 121.84 | 119.74 | 120.44 | 120.44 | 265,300 |
Mar 09, 2022 | 119.67 | 121.32 | 118.78 | 120.89 | 120.89 | 716,800 |
Mar 08, 2022 | 121.38 | 122.05 | 118.12 | 118.12 | 118.12 | 439,000 |
Mar 07, 2022 | 122.76 | 124.57 | 120.77 | 120.77 | 120.77 | 795,100 |
Mar 04, 2022 | 122.00 | 122.34 | 120.38 | 122.08 | 122.08 | 427,300 |
Mar 03, 2022 | 124.42 | 124.42 | 121.39 | 122.00 | 122.00 | 341,200 |
Mar 02, 2022 | 122.35 | 125.45 | 121.19 | 123.70 | 123.70 | 1,020,500 |
Mar 01, 2022 | 123.10 | 123.18 | 120.57 | 121.90 | 121.90 | 690,100 |
Feb 28, 2022 | 118.00 | 123.03 | 117.97 | 122.96 | 122.96 | 663,900 |
Feb 25, 2022 | 114.92 | 117.60 | 114.13 | 117.38 | 117.38 | 150,300 |
Feb 24, 2022 | 108.59 | 114.66 | 107.11 | 114.42 | 114.42 | 1,451,000 |
Feb 23, 2022 | 112.44 | 113.20 | 109.35 | 109.37 | 109.37 | 54,700 |
Feb 22, 2022 | 112.39 | 112.73 | 110.74 | 111.04 | 111.04 | 93,700 |
Feb 18, 2022 | 113.80 | 114.60 | 112.37 | 112.58 | 112.58 | 108,600 |
Feb 17, 2022 | 115.10 | 115.23 | 113.70 | 114.04 | 114.04 | 45,200 |
Feb 16, 2022 | 114.42 | 116.22 | 114.42 | 116.09 | 116.09 | 62,600 |
Feb 15, 2022 | 113.13 | 115.22 | 113.01 | 114.87 | 114.87 | 60,900 |
Feb 14, 2022 | 112.83 | 113.44 | 111.24 | 111.80 | 111.80 | 51,900 |
Feb 11, 2022 | 112.86 | 114.14 | 111.67 | 112.80 | 112.80 | 55,300 |
Feb 10, 2022 | 113.42 | 116.36 | 112.20 | 112.77 | 112.77 | 58,700 |
Feb 09, 2022 | 113.79 | 114.99 | 113.74 | 114.84 | 114.84 | 54,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |