Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 101.10 | 101.65 | 99.08 | 101.07 | 101.07 | 904,844 |
29 Jun 2022 | 104.14 | 104.20 | 101.75 | 102.77 | 102.77 | 1,047,408 |
28 Jun 2022 | 102.68 | 106.35 | 103.75 | 105.05 | 105.05 | 391,348 |
27 Jun 2022 | 105.00 | 105.30 | 101.80 | 104.74 | 104.74 | 619,803 |
24 Jun 2022 | 97.91 | 102.15 | 98.72 | 101.81 | 101.81 | 63,359 |
23 Jun 2022 | 97.39 | 99.34 | 96.02 | 96.82 | 96.82 | 949,521 |
22 Jun 2022 | 96.58 | 98.62 | 94.98 | 95.96 | 95.96 | 181,043 |
21 Jun 2022 | 96.00 | 98.28 | 96.44 | 96.44 | 96.44 | 174,650 |
20 Jun 2022 | 95.01 | 96.96 | 94.66 | 95.64 | 95.64 | 105,927 |
17 Jun 2022 | 96.54 | 97.60 | 94.82 | 96.59 | 96.59 | 295,407 |
16 Jun 2022 | 98.00 | 99.28 | 96.00 | 95.92 | 95.92 | 160,337 |
15 Jun 2022 | 102.54 | 101.75 | 99.16 | 100.49 | 100.49 | 184,204 |
14 Jun 2022 | 101.29 | 101.60 | 98.06 | 98.11 | 98.11 | 148,319 |
13 Jun 2022 | 100.49 | 101.40 | 99.08 | 100.68 | 100.68 | 289,275 |
10 Jun 2022 | 105.82 | 107.60 | 103.55 | 106.63 | 106.63 | 392,573 |
09 Jun 2022 | 109.63 | 110.90 | 107.40 | 108.78 | 108.78 | 342,242 |
08 Jun 2022 | 111.53 | 112.35 | 110.80 | 111.40 | 111.40 | 267,385 |
07 Jun 2022 | 111.20 | 111.75 | 109.80 | 110.25 | 110.25 | 274,588 |
06 Jun 2022 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
01 Jun 2022 | 106.53 | 108.80 | 106.20 | 107.45 | 107.45 | 152,063 |
31 May 2022 | 108.53 | 107.15 | 105.15 | 105.93 | 105.93 | 724,901 |
30 May 2022 | 108.00 | 109.20 | 105.50 | 108.88 | 108.88 | 307,580 |
27 May 2022 | 96.14 | 104.10 | 97.50 | 103.83 | 103.83 | 316,880 |
26 May 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
25 May 2022 | 96.00 | 95.36 | 92.42 | 94.00 | 94.00 | 309,965 |
24 May 2022 | 93.89 | 93.76 | 90.26 | 91.32 | 91.32 | 849,105 |
23 May 2022 | 96.25 | 94.30 | 90.38 | 93.36 | 93.36 | 1,122,373 |
20 May 2022 | 96.00 | 97.26 | 90.88 | 91.87 | 91.87 | 3,238,870 |
19 May 2022 | 104.90 | 105.80 | 103.15 | 104.11 | 104.11 | 379,648 |
18 May 2022 | 109.15 | 109.90 | 106.15 | 108.68 | 108.68 | 205,646 |
17 May 2022 | 107.15 | 110.30 | 107.45 | 108.30 | 108.30 | 159,875 |
16 May 2022 | 108.53 | 107.35 | 105.35 | 106.30 | 106.30 | 124,517 |
13 May 2022 | 108.53 | 107.50 | 105.05 | 106.00 | 106.00 | 711,272 |
12 May 2022 | 103.07 | 105.60 | 100.65 | 103.07 | 103.07 | 2,215,653 |
11 May 2022 | 105.15 | 109.25 | 102.15 | 107.00 | 107.00 | 355,467 |
10 May 2022 | 103.00 | 104.00 | 101.10 | 102.63 | 102.63 | 394,389 |
09 May 2022 | 101.00 | 104.65 | 100.60 | 103.11 | 103.11 | 287,800 |
06 May 2022 | 108.00 | 107.05 | 102.20 | 103.44 | 103.44 | 501,951 |
05 May 2022 | 114.40 | 113.15 | 107.10 | 108.93 | 108.93 | 186,946 |
04 May 2022 | 115.20 | 112.50 | 109.50 | 112.25 | 112.25 | 685,125 |
03 May 2022 | 112.25 | 114.95 | 111.50 | 112.15 | 112.15 | 288,107 |
29 Apr 2022 | 115.00 | 117.95 | 114.75 | 115.10 | 115.10 | 192,333 |
28 Apr 2022 | 114.00 | 114.55 | 111.55 | 112.63 | 112.63 | 256,409 |
27 Apr 2022 | 108.88 | 112.05 | 108.25 | 109.15 | 109.15 | 210,303 |
26 Apr 2022 | 114.00 | 112.90 | 108.85 | 111.68 | 111.68 | 454,039 |
25 Apr 2022 | 113.82 | 114.70 | 110.10 | 113.45 | 113.45 | 277,263 |
22 Apr 2022 | 116.53 | 118.75 | 115.70 | 117.30 | 117.30 | 468,849 |
21 Apr 2022 | 124.68 | 122.80 | 120.50 | 120.88 | 120.88 | 557,716 |
20 Apr 2022 | 118.57 | 121.80 | 118.80 | 118.93 | 118.93 | 208,738 |
19 Apr 2022 | 123.00 | 119.80 | 116.60 | 118.63 | 118.63 | 324,378 |
14 Apr 2022 | 118.78 | 119.85 | 117.05 | 117.10 | 117.10 | 297,061 |
13 Apr 2022 | 117.00 | 117.85 | 112.75 | 113.05 | 113.05 | 233,203 |
12 Apr 2022 | 113.00 | 117.40 | 112.80 | 116.78 | 116.78 | 118,606 |
11 Apr 2022 | 120.00 | 117.45 | 113.65 | 117.10 | 117.10 | 125,199 |
08 Apr 2022 | 118.00 | 117.80 | 115.65 | 117.53 | 117.53 | 211,252 |
07 Apr 2022 | 114.72 | 117.70 | 114.40 | 116.63 | 116.63 | 322,375 |
06 Apr 2022 | 122.00 | 121.75 | 114.10 | 114.68 | 114.68 | 289,356 |
05 Apr 2022 | 120.15 | 123.35 | 119.75 | 120.00 | 120.00 | 817,795 |
04 Apr 2022 | 119.93 | 120.50 | 116.95 | 118.20 | 118.20 | 1,094,299 |
01 Apr 2022 | 117.93 | 118.50 | 115.90 | 117.35 | 117.35 | 291,512 |
31 Mar 2022 | 124.00 | 122.95 | 117.75 | 118.50 | 118.50 | 152,225 |
30 Mar 2022 | 123.00 | 122.80 | 120.25 | 122.00 | 122.00 | 399,906 |
29 Mar 2022 | 122.00 | 124.35 | 118.00 | 124.00 | 124.00 | 461,725 |
28 Mar 2022 | 118.50 | 117.35 | 115.55 | 115.50 | 115.50 | 208,697 |
25 Mar 2022 | 113.50 | 116.80 | 114.25 | 114.50 | 114.50 | 797,525 |
24 Mar 2022 | 116.50 | 119.10 | 113.60 | 116.50 | 116.50 | 180,233 |
23 Mar 2022 | 116.50 | 120.00 | 116.46 | 120.00 | 120.00 | 200,623 |
22 Mar 2022 | 115.50 | 119.75 | 116.85 | 120.00 | 120.00 | 285,288 |
21 Mar 2022 | 118.50 | 119.00 | 116.00 | 117.50 | 117.50 | 560,336 |
18 Mar 2022 | 115.50 | 119.25 | 115.10 | 116.50 | 116.50 | 452,464 |
17 Mar 2022 | 117.50 | 118.85 | 114.95 | 117.50 | 117.50 | 813,217 |
16 Mar 2022 | 107.00 | 114.46 | 108.00 | 113.50 | 113.50 | 680,740 |
15 Mar 2022 | 104.00 | 106.70 | 102.05 | 103.00 | 103.00 | 594,674 |
14 Mar 2022 | 110.50 | 109.85 | 104.80 | 107.00 | 107.00 | 800,423 |
11 Mar 2022 | 111.50 | 113.85 | 109.10 | 110.50 | 110.50 | 302,874 |
10 Mar 2022 | 113.50 | 114.50 | 109.35 | 110.50 | 110.50 | 939,013 |
09 Mar 2022 | 104.00 | 113.90 | 102.85 | 111.50 | 111.50 | 986,652 |
08 Mar 2022 | 103.00 | 107.00 | 100.25 | 101.00 | 101.00 | 1,368,544 |
07 Mar 2022 | 104.00 | 107.65 | 100.05 | 106.00 | 106.00 | 361,426 |
04 Mar 2022 | 112.50 | 113.35 | 106.55 | 109.00 | 109.00 | 977,761 |
03 Mar 2022 | 116.50 | 119.70 | 113.95 | 114.50 | 114.50 | 491,684 |
02 Mar 2022 | 114.50 | 119.45 | 112.30 | 117.50 | 117.50 | 494,684 |
01 Mar 2022 | 122.00 | 125.15 | 116.04 | 116.50 | 116.50 | 1,142,548 |
28 Feb 2022 | 120.00 | 125.12 | 121.30 | 122.00 | 122.00 | 493,270 |
25 Feb 2022 | 120.00 | 125.75 | 119.90 | 125.00 | 125.00 | 221,812 |
24 Feb 2022 | 122.00 | 123.50 | 117.95 | 121.00 | 121.00 | 522,060 |
23 Feb 2022 | 129.00 | 130.75 | 127.80 | 128.00 | 128.00 | 671,890 |
22 Feb 2022 | 125.00 | 128.85 | 124.55 | 128.00 | 128.00 | 209,478 |
21 Feb 2022 | 132.50 | 131.75 | 127.40 | 127.00 | 127.00 | 294,454 |
18 Feb 2022 | 130.50 | 131.35 | 128.75 | 130.50 | 130.50 | 167,962 |
17 Feb 2022 | 133.50 | 134.60 | 129.70 | 129.00 | 129.00 | 223,606 |
16 Feb 2022 | 131.50 | 134.70 | 130.95 | 133.50 | 133.50 | 117,192 |
15 Feb 2022 | 130.50 | 133.80 | 130.40 | 130.50 | 130.50 | 79,384 |
14 Feb 2022 | 131.50 | 131.20 | 127.50 | 130.50 | 130.50 | 368,832 |
11 Feb 2022 | 131.50 | 134.30 | 131.75 | 132.50 | 132.50 | 202,464 |
10 Feb 2022 | 134.50 | 136.95 | 132.30 | 132.50 | 132.50 | 310,099 |
09 Feb 2022 | 130.50 | 136.15 | 132.00 | 132.50 | 132.50 | 3,070,132 |
08 Feb 2022 | 130.50 | 132.60 | 129.30 | 130.50 | 130.50 | 141,587 |
07 Feb 2022 | 129.00 | 132.00 | 129.55 | 130.50 | 130.50 | 100,613 |
04 Feb 2022 | 134.50 | 136.05 | 130.55 | 131.50 | 131.50 | 228,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |