Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 99.12 | 99.49 | 94.26 | 97.21 | 97.21 | 2,334,705 |
24 Jun 2022 | 98.65 | 101.93 | 98.10 | 99.12 | 99.12 | 7,622,300 |
23 Jun 2022 | 89.00 | 98.38 | 89.00 | 97.41 | 97.41 | 3,835,800 |
22 Jun 2022 | 83.72 | 89.60 | 83.19 | 88.45 | 88.45 | 3,139,800 |
21 Jun 2022 | 85.10 | 87.92 | 84.28 | 85.17 | 85.17 | 3,121,900 |
17 Jun 2022 | 79.01 | 84.94 | 79.00 | 84.02 | 84.02 | 4,777,800 |
16 Jun 2022 | 81.90 | 83.18 | 77.14 | 78.73 | 78.73 | 4,947,900 |
15 Jun 2022 | 83.25 | 87.80 | 81.99 | 85.16 | 85.16 | 4,638,900 |
14 Jun 2022 | 83.71 | 85.78 | 81.01 | 81.86 | 81.86 | 2,995,900 |
13 Jun 2022 | 86.30 | 88.43 | 83.20 | 83.64 | 83.64 | 4,563,000 |
10 Jun 2022 | 96.05 | 96.10 | 89.64 | 90.73 | 90.73 | 5,229,200 |
09 Jun 2022 | 108.40 | 108.40 | 98.38 | 98.49 | 98.49 | 3,712,800 |
08 Jun 2022 | 107.12 | 110.31 | 105.78 | 108.39 | 108.39 | 1,899,600 |
07 Jun 2022 | 99.50 | 108.08 | 98.86 | 107.43 | 107.43 | 3,622,300 |
06 Jun 2022 | 104.58 | 105.27 | 99.21 | 101.34 | 101.34 | 2,720,600 |
03 Jun 2022 | 106.05 | 107.13 | 100.76 | 101.74 | 101.74 | 3,021,800 |
02 Jun 2022 | 99.00 | 110.98 | 98.30 | 109.21 | 109.21 | 3,707,600 |
01 Jun 2022 | 107.14 | 110.27 | 102.60 | 104.27 | 104.27 | 2,782,200 |
31 May 2022 | 108.37 | 110.58 | 103.74 | 105.17 | 105.17 | 3,452,800 |
27 May 2022 | 102.81 | 108.73 | 102.31 | 108.37 | 108.37 | 2,960,800 |
26 May 2022 | 95.14 | 101.99 | 94.63 | 100.82 | 100.82 | 2,037,100 |
25 May 2022 | 92.48 | 97.57 | 91.56 | 96.55 | 96.55 | 2,251,500 |
24 May 2022 | 97.59 | 98.11 | 90.07 | 92.17 | 92.17 | 4,307,800 |
23 May 2022 | 100.93 | 101.93 | 96.79 | 100.16 | 100.16 | 2,888,900 |
20 May 2022 | 104.03 | 105.64 | 97.53 | 103.03 | 103.03 | 3,152,600 |
19 May 2022 | 97.39 | 105.49 | 95.54 | 101.82 | 101.82 | 3,366,000 |
18 May 2022 | 100.86 | 105.34 | 96.45 | 97.61 | 97.61 | 2,935,400 |
17 May 2022 | 103.51 | 105.74 | 96.41 | 101.71 | 101.71 | 4,054,900 |
16 May 2022 | 104.50 | 108.74 | 99.18 | 99.68 | 99.68 | 5,193,900 |
13 May 2022 | 101.86 | 112.89 | 101.86 | 110.79 | 110.79 | 4,832,300 |
12 May 2022 | 90.97 | 102.17 | 87.67 | 99.22 | 99.22 | 6,303,600 |
11 May 2022 | 95.99 | 100.18 | 92.23 | 92.62 | 92.62 | 5,466,400 |
10 May 2022 | 104.53 | 107.20 | 93.73 | 97.77 | 97.77 | 5,099,400 |
09 May 2022 | 105.00 | 109.34 | 98.47 | 100.75 | 100.75 | 5,114,700 |
06 May 2022 | 115.15 | 115.50 | 104.50 | 107.38 | 107.38 | 6,932,800 |
05 May 2022 | 122.18 | 123.00 | 112.06 | 116.73 | 116.73 | 9,282,800 |
04 May 2022 | 112.61 | 118.96 | 105.56 | 118.48 | 118.48 | 8,541,600 |
03 May 2022 | 114.94 | 120.25 | 112.06 | 112.30 | 112.30 | 4,245,400 |
02 May 2022 | 111.50 | 118.30 | 109.13 | 118.03 | 118.03 | 3,264,700 |
29 Apr 2022 | 118.42 | 123.21 | 111.64 | 111.82 | 111.82 | 3,575,500 |
28 Apr 2022 | 119.80 | 120.60 | 109.68 | 118.92 | 118.92 | 5,389,600 |
27 Apr 2022 | 119.26 | 124.99 | 117.56 | 118.38 | 118.38 | 3,231,300 |
26 Apr 2022 | 125.84 | 126.25 | 119.90 | 120.05 | 120.05 | 2,398,000 |
25 Apr 2022 | 121.63 | 129.55 | 121.51 | 128.07 | 128.07 | 3,208,100 |
22 Apr 2022 | 125.00 | 129.79 | 121.47 | 122.78 | 122.78 | 2,825,200 |
21 Apr 2022 | 134.01 | 137.47 | 123.75 | 124.84 | 124.84 | 3,421,600 |
20 Apr 2022 | 144.00 | 144.47 | 130.19 | 130.36 | 130.36 | 3,865,400 |
19 Apr 2022 | 132.00 | 146.26 | 129.85 | 145.17 | 145.17 | 5,056,400 |
18 Apr 2022 | 136.95 | 138.16 | 128.50 | 131.61 | 131.61 | 3,542,000 |
14 Apr 2022 | 147.96 | 147.96 | 136.95 | 137.09 | 137.09 | 2,782,000 |
13 Apr 2022 | 143.59 | 148.26 | 140.50 | 145.96 | 145.96 | 1,994,900 |
12 Apr 2022 | 148.01 | 154.00 | 143.71 | 144.84 | 144.84 | 2,283,300 |
11 Apr 2022 | 144.26 | 148.51 | 141.00 | 145.31 | 145.31 | 1,774,400 |
08 Apr 2022 | 151.99 | 152.44 | 146.09 | 146.42 | 146.42 | 1,831,900 |
07 Apr 2022 | 153.21 | 157.28 | 146.00 | 152.58 | 152.58 | 1,967,700 |
06 Apr 2022 | 160.02 | 160.39 | 149.04 | 153.36 | 153.36 | 3,334,700 |
05 Apr 2022 | 174.71 | 175.05 | 163.43 | 165.67 | 165.67 | 2,586,600 |
04 Apr 2022 | 170.08 | 176.40 | 169.52 | 174.71 | 174.71 | 2,201,300 |
01 Apr 2022 | 166.04 | 173.59 | 166.04 | 169.50 | 169.50 | 1,962,700 |
31 Mar 2022 | 168.50 | 169.52 | 163.79 | 164.81 | 164.81 | 2,045,100 |
30 Mar 2022 | 169.93 | 175.59 | 167.20 | 168.63 | 168.63 | 2,019,400 |
29 Mar 2022 | 165.34 | 176.96 | 164.29 | 174.48 | 174.48 | 4,125,500 |
28 Mar 2022 | 156.51 | 161.45 | 152.34 | 160.74 | 160.74 | 1,950,000 |
25 Mar 2022 | 162.30 | 163.84 | 152.83 | 154.82 | 154.82 | 2,622,100 |
24 Mar 2022 | 162.00 | 162.37 | 155.32 | 161.94 | 161.94 | 2,151,800 |
23 Mar 2022 | 160.10 | 166.44 | 156.66 | 161.20 | 161.20 | 1,762,400 |
22 Mar 2022 | 156.90 | 166.98 | 155.85 | 163.14 | 163.14 | 3,113,500 |
21 Mar 2022 | 159.02 | 161.06 | 153.65 | 157.44 | 157.44 | 3,712,100 |
18 Mar 2022 | 150.61 | 159.93 | 148.85 | 159.66 | 159.66 | 4,446,600 |
17 Mar 2022 | 142.20 | 151.52 | 139.78 | 150.28 | 150.28 | 4,411,400 |
16 Mar 2022 | 133.00 | 144.64 | 132.15 | 144.09 | 144.09 | 6,276,900 |
15 Mar 2022 | 126.25 | 129.63 | 123.05 | 128.93 | 128.93 | 4,146,100 |
14 Mar 2022 | 131.00 | 135.85 | 124.00 | 125.17 | 125.17 | 4,464,800 |
11 Mar 2022 | 142.71 | 142.71 | 131.75 | 132.48 | 132.48 | 4,904,500 |
10 Mar 2022 | 142.61 | 142.91 | 136.01 | 140.86 | 140.86 | 3,492,600 |
09 Mar 2022 | 141.55 | 149.04 | 141.55 | 145.04 | 145.04 | 4,806,100 |
08 Mar 2022 | 138.14 | 143.47 | 134.10 | 137.16 | 137.16 | 3,706,300 |
07 Mar 2022 | 150.00 | 154.00 | 139.93 | 140.00 | 140.00 | 5,441,800 |
04 Mar 2022 | 158.67 | 162.79 | 147.29 | 148.82 | 148.82 | 3,355,900 |
03 Mar 2022 | 165.82 | 166.87 | 155.07 | 156.90 | 156.90 | 2,273,900 |
02 Mar 2022 | 170.77 | 170.77 | 160.19 | 166.08 | 166.08 | 2,563,900 |
01 Mar 2022 | 175.01 | 176.78 | 168.24 | 169.72 | 169.72 | 2,280,200 |
28 Feb 2022 | 169.02 | 175.86 | 166.40 | 174.80 | 174.80 | 3,149,300 |
25 Feb 2022 | 164.40 | 167.54 | 156.35 | 167.18 | 167.18 | 3,116,900 |
24 Feb 2022 | 149.48 | 165.77 | 147.00 | 165.02 | 165.02 | 4,115,600 |
23 Feb 2022 | 160.12 | 163.78 | 156.21 | 157.15 | 157.15 | 3,118,900 |
22 Feb 2022 | 156.78 | 166.09 | 154.35 | 161.23 | 161.23 | 4,513,900 |
18 Feb 2022 | 172.73 | 173.40 | 157.72 | 158.33 | 158.33 | 7,604,100 |
17 Feb 2022 | 185.00 | 185.00 | 167.63 | 170.13 | 170.13 | 6,211,000 |
16 Feb 2022 | 196.67 | 196.72 | 184.17 | 186.99 | 186.99 | 3,615,700 |
15 Feb 2022 | 199.40 | 202.69 | 191.90 | 199.37 | 199.37 | 3,612,700 |
14 Feb 2022 | 191.00 | 202.54 | 188.49 | 195.71 | 195.71 | 4,919,800 |
11 Feb 2022 | 208.00 | 211.90 | 187.21 | 190.88 | 190.88 | 6,843,700 |
10 Feb 2022 | 227.80 | 233.60 | 203.66 | 205.91 | 205.91 | 22,474,300 |
09 Feb 2022 | 203.99 | 205.50 | 195.21 | 202.01 | 202.01 | 8,845,900 |
08 Feb 2022 | 190.15 | 199.12 | 188.46 | 198.48 | 198.48 | 3,266,700 |
07 Feb 2022 | 190.72 | 203.49 | 190.72 | 195.78 | 195.78 | 3,626,800 |
04 Feb 2022 | 181.94 | 194.73 | 179.00 | 192.00 | 192.00 | 3,209,900 |
03 Feb 2022 | 190.92 | 191.10 | 178.95 | 180.21 | 180.21 | 3,829,000 |
02 Feb 2022 | 212.37 | 214.14 | 193.00 | 197.40 | 197.40 | 3,279,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |