Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 154.36 | 154.38 | 145.80 | 149.51 | 149.51 | 2,470,400 |
Jun 29, 2022 | 153.68 | 156.15 | 150.90 | 154.95 | 154.95 | 1,796,800 |
Jun 28, 2022 | 163.55 | 166.52 | 153.33 | 154.92 | 154.92 | 2,141,100 |
Jun 27, 2022 | 170.00 | 171.74 | 163.00 | 164.23 | 164.23 | 1,896,400 |
Jun 24, 2022 | 165.90 | 171.96 | 163.49 | 170.82 | 170.82 | 3,080,900 |
Jun 23, 2022 | 151.62 | 164.18 | 149.92 | 162.76 | 162.76 | 3,006,500 |
Jun 22, 2022 | 147.84 | 155.00 | 147.10 | 149.11 | 149.11 | 2,191,700 |
Jun 21, 2022 | 146.50 | 153.85 | 146.50 | 150.25 | 150.25 | 2,091,700 |
Jun 17, 2022 | 138.20 | 145.84 | 137.14 | 144.22 | 144.22 | 3,505,500 |
Jun 16, 2022 | 141.60 | 142.76 | 133.32 | 136.03 | 136.03 | 2,679,500 |
Jun 15, 2022 | 145.29 | 151.18 | 143.49 | 148.25 | 148.25 | 1,427,400 |
Jun 14, 2022 | 142.33 | 146.44 | 139.81 | 142.11 | 142.11 | 1,545,700 |
Jun 13, 2022 | 146.00 | 149.36 | 139.78 | 140.98 | 140.98 | 2,306,800 |
Jun 10, 2022 | 155.50 | 158.63 | 150.40 | 153.61 | 153.61 | 2,228,200 |
Jun 09, 2022 | 163.91 | 167.29 | 159.20 | 160.42 | 160.42 | 1,968,800 |
Jun 08, 2022 | 162.00 | 169.87 | 162.00 | 165.57 | 165.57 | 2,280,900 |
Jun 07, 2022 | 155.50 | 164.96 | 155.20 | 162.81 | 162.81 | 1,613,900 |
Jun 06, 2022 | 160.41 | 162.85 | 154.51 | 158.57 | 158.57 | 2,028,200 |
Jun 03, 2022 | 157.52 | 163.35 | 154.62 | 156.93 | 156.93 | 2,419,500 |
Jun 02, 2022 | 148.90 | 161.09 | 148.27 | 160.84 | 160.84 | 3,603,900 |
Jun 01, 2022 | 155.18 | 158.29 | 146.16 | 148.94 | 148.94 | 2,213,000 |
May 31, 2022 | 160.50 | 161.07 | 151.05 | 153.09 | 153.09 | 3,645,300 |
May 27, 2022 | 156.46 | 162.64 | 150.22 | 160.00 | 160.00 | 6,763,600 |
May 26, 2022 | 130.56 | 145.79 | 129.93 | 142.13 | 142.13 | 5,940,400 |
May 25, 2022 | 127.79 | 134.59 | 126.57 | 132.58 | 132.58 | 2,476,000 |
May 24, 2022 | 136.01 | 136.01 | 125.90 | 127.81 | 127.81 | 2,539,000 |
May 23, 2022 | 135.96 | 138.39 | 130.40 | 138.17 | 138.17 | 2,635,400 |
May 20, 2022 | 139.43 | 144.90 | 131.91 | 136.89 | 136.89 | 3,807,000 |
May 19, 2022 | 126.72 | 137.00 | 125.80 | 132.30 | 132.30 | 3,104,100 |
May 18, 2022 | 138.55 | 140.49 | 125.12 | 128.09 | 128.09 | 3,788,200 |
May 17, 2022 | 145.19 | 147.46 | 137.02 | 141.78 | 141.78 | 2,824,000 |
May 16, 2022 | 149.87 | 152.92 | 139.73 | 140.08 | 140.08 | 2,391,100 |
May 13, 2022 | 142.23 | 155.04 | 141.94 | 153.23 | 153.23 | 3,011,000 |
May 12, 2022 | 132.34 | 144.60 | 127.62 | 137.63 | 137.63 | 4,260,100 |
May 11, 2022 | 144.99 | 150.31 | 135.96 | 136.57 | 136.57 | 3,949,500 |
May 10, 2022 | 159.14 | 161.72 | 143.82 | 150.29 | 150.29 | 3,626,400 |
May 09, 2022 | 167.63 | 169.59 | 152.37 | 153.09 | 153.09 | 4,232,700 |
May 06, 2022 | 186.80 | 186.88 | 171.91 | 172.94 | 172.94 | 3,173,000 |
May 05, 2022 | 206.20 | 206.84 | 185.70 | 190.41 | 190.41 | 2,497,200 |
May 04, 2022 | 205.34 | 209.36 | 192.73 | 208.93 | 208.93 | 2,252,500 |
May 03, 2022 | 207.32 | 210.66 | 200.44 | 204.70 | 204.70 | 1,263,000 |
May 02, 2022 | 201.31 | 208.50 | 200.01 | 208.23 | 208.23 | 1,267,000 |
Apr 29, 2022 | 212.12 | 217.40 | 202.26 | 202.74 | 202.74 | 1,912,600 |
Apr 28, 2022 | 208.90 | 215.74 | 202.66 | 213.59 | 213.59 | 1,555,800 |
Apr 27, 2022 | 204.84 | 211.30 | 203.73 | 204.76 | 204.76 | 1,461,900 |
Apr 26, 2022 | 215.55 | 215.55 | 207.05 | 207.31 | 207.31 | 1,620,600 |
Apr 25, 2022 | 204.92 | 217.22 | 204.12 | 216.79 | 216.79 | 1,836,700 |
Apr 22, 2022 | 211.99 | 215.50 | 204.91 | 206.47 | 206.47 | 1,517,200 |
Apr 21, 2022 | 224.77 | 230.90 | 210.51 | 211.47 | 211.47 | 1,958,400 |
Apr 20, 2022 | 230.40 | 230.86 | 219.36 | 221.71 | 221.71 | 1,179,400 |
Apr 19, 2022 | 222.00 | 231.36 | 219.07 | 228.79 | 228.79 | 1,143,400 |
Apr 18, 2022 | 228.07 | 229.32 | 219.36 | 223.57 | 223.57 | 1,617,700 |
Apr 14, 2022 | 240.01 | 240.61 | 230.00 | 230.84 | 230.84 | 1,729,700 |
Apr 13, 2022 | 225.14 | 243.50 | 222.37 | 241.23 | 241.23 | 3,102,600 |
Apr 12, 2022 | 228.48 | 236.09 | 221.10 | 223.00 | 223.00 | 2,014,300 |
Apr 11, 2022 | 223.71 | 228.25 | 220.24 | 224.32 | 224.32 | 1,643,200 |
Apr 08, 2022 | 231.03 | 233.28 | 225.97 | 226.79 | 226.79 | 1,271,500 |
Apr 07, 2022 | 224.64 | 239.95 | 224.42 | 231.96 | 231.96 | 2,768,500 |
Apr 06, 2022 | 233.89 | 233.95 | 222.66 | 226.07 | 226.07 | 2,143,700 |
Apr 05, 2022 | 251.00 | 252.00 | 235.56 | 238.61 | 238.61 | 2,509,300 |
Apr 04, 2022 | 247.67 | 253.74 | 247.21 | 252.11 | 252.11 | 1,279,700 |
Apr 01, 2022 | 240.00 | 253.35 | 240.00 | 246.21 | 246.21 | 2,174,100 |
Mar 31, 2022 | 240.55 | 246.82 | 236.44 | 241.28 | 241.28 | 1,705,300 |
Mar 30, 2022 | 242.41 | 247.24 | 237.40 | 239.90 | 239.90 | 1,226,600 |
Mar 29, 2022 | 242.17 | 247.95 | 236.41 | 243.99 | 243.99 | 1,878,600 |
Mar 28, 2022 | 231.60 | 239.36 | 229.75 | 237.93 | 237.93 | 2,227,200 |
Mar 25, 2022 | 237.52 | 237.62 | 224.61 | 230.32 | 230.32 | 1,899,300 |
Mar 24, 2022 | 233.30 | 236.11 | 226.14 | 235.79 | 235.79 | 1,624,900 |
Mar 23, 2022 | 229.46 | 238.47 | 224.65 | 233.38 | 233.38 | 1,880,100 |
Mar 22, 2022 | 219.70 | 234.86 | 218.75 | 232.39 | 232.39 | 2,641,700 |
Mar 21, 2022 | 217.59 | 221.16 | 210.93 | 220.86 | 220.86 | 2,374,100 |
Mar 18, 2022 | 213.81 | 224.75 | 212.12 | 222.71 | 222.71 | 5,406,800 |
Mar 17, 2022 | 204.41 | 216.33 | 202.56 | 214.83 | 214.83 | 1,865,900 |
Mar 16, 2022 | 200.60 | 208.88 | 195.13 | 207.03 | 207.03 | 3,084,200 |
Mar 15, 2022 | 190.85 | 197.21 | 186.24 | 196.61 | 196.61 | 2,215,800 |
Mar 14, 2022 | 200.00 | 203.58 | 186.00 | 189.53 | 189.53 | 2,968,400 |
Mar 11, 2022 | 211.02 | 211.67 | 200.50 | 201.14 | 201.14 | 1,893,600 |
Mar 10, 2022 | 212.13 | 213.51 | 204.87 | 208.41 | 208.41 | 2,305,100 |
Mar 09, 2022 | 203.84 | 213.57 | 199.12 | 212.35 | 212.35 | 3,050,600 |
Mar 08, 2022 | 203.50 | 203.92 | 190.13 | 198.63 | 198.63 | 4,389,600 |
Mar 07, 2022 | 228.37 | 229.97 | 204.36 | 204.37 | 204.37 | 4,379,300 |
Mar 04, 2022 | 242.36 | 244.00 | 223.04 | 225.50 | 225.50 | 3,613,100 |
Mar 03, 2022 | 252.98 | 256.41 | 238.38 | 242.03 | 242.03 | 2,799,400 |
Mar 02, 2022 | 253.26 | 257.54 | 242.11 | 254.41 | 254.41 | 2,968,400 |
Mar 01, 2022 | 245.10 | 260.87 | 241.31 | 247.83 | 247.83 | 5,707,900 |
Feb 28, 2022 | 228.42 | 244.95 | 227.16 | 239.15 | 239.15 | 6,713,600 |
Feb 25, 2022 | 224.49 | 228.00 | 206.00 | 221.85 | 221.85 | 12,093,100 |
Feb 24, 2022 | 227.62 | 264.79 | 227.48 | 263.38 | 263.38 | 6,517,500 |
Feb 23, 2022 | 262.50 | 265.45 | 239.11 | 239.40 | 239.40 | 3,024,600 |
Feb 22, 2022 | 251.56 | 263.00 | 251.00 | 254.81 | 254.81 | 1,680,800 |
Feb 18, 2022 | 264.52 | 264.52 | 253.20 | 255.22 | 255.22 | 2,221,200 |
Feb 17, 2022 | 280.90 | 280.90 | 259.38 | 261.94 | 261.94 | 2,325,200 |
Feb 16, 2022 | 284.11 | 286.89 | 277.25 | 280.87 | 280.87 | 1,863,100 |
Feb 15, 2022 | 280.24 | 287.27 | 275.50 | 285.82 | 285.82 | 2,136,500 |
Feb 14, 2022 | 273.52 | 283.45 | 272.50 | 274.43 | 274.43 | 2,134,300 |
Feb 11, 2022 | 285.07 | 288.52 | 269.43 | 273.00 | 273.00 | 2,015,000 |
Feb 10, 2022 | 276.52 | 290.47 | 274.21 | 284.10 | 284.10 | 2,104,400 |
Feb 09, 2022 | 276.00 | 281.25 | 270.12 | 280.85 | 280.85 | 2,173,400 |
Feb 08, 2022 | 260.57 | 273.75 | 259.08 | 270.71 | 270.71 | 2,017,500 |
Feb 07, 2022 | 260.17 | 271.43 | 258.70 | 262.92 | 262.92 | 1,557,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |