Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 118.32 | 119.87 | 112.96 | 113.75 | 113.75 | 196,752 |
27 Jun 2022 | 120.98 | 120.98 | 116.76 | 117.32 | 117.32 | 212,800 |
24 Jun 2022 | 114.09 | 120.08 | 113.89 | 119.33 | 119.33 | 637,700 |
23 Jun 2022 | 111.00 | 114.18 | 110.20 | 113.71 | 113.71 | 190,400 |
22 Jun 2022 | 108.72 | 112.56 | 108.35 | 110.93 | 110.93 | 276,900 |
21 Jun 2022 | 109.43 | 114.00 | 108.53 | 108.57 | 108.57 | 349,900 |
17 Jun 2022 | 111.41 | 111.85 | 107.52 | 108.34 | 108.34 | 816,300 |
16 Jun 2022 | 113.14 | 114.09 | 107.98 | 109.85 | 109.85 | 410,800 |
15 Jun 2022 | 115.17 | 119.87 | 114.70 | 116.62 | 116.62 | 238,800 |
14 Jun 2022 | 117.68 | 119.64 | 112.28 | 114.28 | 114.28 | 371,900 |
13 Jun 2022 | 123.44 | 125.32 | 116.36 | 117.50 | 117.50 | 449,600 |
10 Jun 2022 | 129.75 | 130.67 | 124.28 | 129.23 | 129.23 | 247,800 |
09 Jun 2022 | 133.71 | 133.97 | 130.12 | 130.43 | 130.43 | 138,200 |
08 Jun 2022 | 136.67 | 137.33 | 131.39 | 134.23 | 134.23 | 194,300 |
07 Jun 2022 | 133.94 | 137.11 | 133.00 | 136.66 | 136.66 | 123,000 |
06 Jun 2022 | 134.00 | 135.46 | 132.15 | 134.71 | 134.71 | 175,400 |
03 Jun 2022 | 134.85 | 135.95 | 132.91 | 133.58 | 133.58 | 132,600 |
02 Jun 2022 | 131.21 | 136.98 | 131.20 | 136.66 | 136.66 | 212,500 |
01 Jun 2022 | 133.94 | 135.12 | 130.55 | 132.82 | 132.82 | 189,000 |
31 May 2022 | 133.09 | 134.08 | 130.21 | 133.05 | 133.05 | 329,000 |
27 May 2022 | 131.50 | 135.70 | 131.31 | 133.09 | 133.09 | 249,500 |
26 May 2022 | 127.15 | 131.24 | 127.15 | 130.01 | 130.01 | 181,500 |
25 May 2022 | 123.37 | 127.80 | 123.37 | 126.93 | 126.93 | 220,600 |
24 May 2022 | 128.24 | 128.38 | 121.82 | 124.12 | 124.12 | 239,500 |
23 May 2022 | 131.55 | 131.82 | 126.81 | 128.99 | 128.99 | 195,700 |
20 May 2022 | 131.95 | 132.80 | 125.89 | 131.21 | 131.21 | 265,100 |
19 May 2022 | 128.11 | 133.57 | 128.11 | 130.12 | 130.12 | 279,300 |
18 May 2022 | 133.45 | 134.95 | 125.79 | 128.11 | 128.11 | 299,500 |
17 May 2022 | 134.92 | 136.30 | 132.23 | 136.03 | 136.03 | 279,800 |
16 May 2022 | 138.50 | 139.54 | 133.05 | 133.16 | 133.16 | 222,700 |
13 May 2022 | 129.72 | 138.69 | 128.65 | 138.47 | 138.47 | 622,500 |
12 May 2022 | 121.98 | 127.98 | 121.03 | 126.90 | 126.90 | 411,700 |
11 May 2022 | 127.78 | 130.45 | 122.50 | 122.92 | 122.92 | 393,100 |
10 May 2022 | 131.43 | 134.85 | 124.73 | 128.61 | 128.61 | 380,900 |
09 May 2022 | 131.52 | 136.35 | 130.06 | 130.38 | 130.38 | 447,600 |
06 May 2022 | 139.16 | 139.16 | 132.57 | 134.00 | 134.00 | 516,100 |
05 May 2022 | 148.00 | 148.55 | 138.45 | 140.61 | 140.61 | 473,600 |
04 May 2022 | 146.89 | 149.99 | 142.90 | 148.73 | 148.73 | 375,000 |
03 May 2022 | 144.57 | 146.44 | 142.61 | 144.59 | 144.59 | 248,500 |
02 May 2022 | 144.74 | 146.97 | 140.53 | 144.50 | 144.50 | 394,000 |
29 Apr 2022 | 150.23 | 151.96 | 144.50 | 144.59 | 144.59 | 284,700 |
28 Apr 2022 | 150.19 | 152.00 | 144.72 | 150.78 | 150.78 | 328,200 |
27 Apr 2022 | 146.00 | 150.94 | 146.00 | 148.02 | 148.02 | 315,800 |
26 Apr 2022 | 155.92 | 156.39 | 146.38 | 147.46 | 147.46 | 388,800 |
25 Apr 2022 | 155.00 | 157.34 | 152.57 | 156.80 | 156.80 | 314,700 |
22 Apr 2022 | 158.27 | 159.76 | 154.58 | 155.00 | 155.00 | 296,800 |
21 Apr 2022 | 165.51 | 166.50 | 157.89 | 158.74 | 158.74 | 385,800 |
20 Apr 2022 | 165.38 | 168.26 | 162.41 | 164.08 | 164.08 | 349,700 |
19 Apr 2022 | 163.52 | 169.52 | 163.50 | 164.32 | 164.32 | 375,800 |
18 Apr 2022 | 170.00 | 171.18 | 162.88 | 163.10 | 163.10 | 645,100 |
14 Apr 2022 | 178.83 | 182.53 | 168.93 | 169.68 | 169.68 | 1,234,600 |
13 Apr 2022 | 187.65 | 189.86 | 182.61 | 183.44 | 183.44 | 290,000 |
12 Apr 2022 | 186.30 | 189.70 | 185.15 | 186.75 | 186.75 | 258,100 |
11 Apr 2022 | 186.25 | 187.63 | 183.75 | 185.31 | 185.31 | 259,400 |
08 Apr 2022 | 192.61 | 195.20 | 188.89 | 189.02 | 189.02 | 227,600 |
07 Apr 2022 | 192.86 | 195.56 | 188.50 | 192.60 | 192.60 | 304,300 |
06 Apr 2022 | 198.76 | 198.79 | 192.50 | 194.48 | 194.48 | 659,400 |
05 Apr 2022 | 205.00 | 207.46 | 199.35 | 201.17 | 201.17 | 488,800 |
04 Apr 2022 | 200.09 | 208.60 | 198.53 | 205.24 | 205.24 | 976,900 |
01 Apr 2022 | 194.00 | 200.21 | 192.64 | 200.09 | 200.09 | 1,420,100 |
31 Mar 2022 | 203.92 | 209.75 | 203.71 | 205.40 | 205.40 | 239,300 |
30 Mar 2022 | 207.47 | 208.50 | 202.94 | 204.97 | 204.97 | 177,500 |
29 Mar 2022 | 205.92 | 211.17 | 205.02 | 210.10 | 210.10 | 241,500 |
28 Mar 2022 | 198.83 | 204.27 | 198.48 | 203.05 | 203.05 | 139,000 |
25 Mar 2022 | 201.65 | 202.05 | 195.88 | 197.99 | 197.99 | 179,700 |
24 Mar 2022 | 197.70 | 200.32 | 194.98 | 200.13 | 200.13 | 143,100 |
23 Mar 2022 | 203.04 | 203.20 | 193.95 | 196.31 | 196.31 | 149,100 |
22 Mar 2022 | 198.99 | 204.26 | 198.99 | 203.54 | 203.54 | 183,300 |
21 Mar 2022 | 203.86 | 205.75 | 196.55 | 197.84 | 197.84 | 174,700 |
18 Mar 2022 | 201.23 | 205.22 | 200.00 | 204.55 | 204.55 | 694,900 |
17 Mar 2022 | 191.79 | 200.35 | 191.79 | 199.59 | 199.59 | 245,400 |
16 Mar 2022 | 187.00 | 194.28 | 185.99 | 193.17 | 193.17 | 247,200 |
15 Mar 2022 | 185.00 | 188.46 | 181.32 | 185.51 | 185.51 | 157,100 |
14 Mar 2022 | 186.93 | 191.18 | 181.29 | 183.51 | 183.51 | 231,700 |
11 Mar 2022 | 191.10 | 192.48 | 185.28 | 186.91 | 186.91 | 143,500 |
10 Mar 2022 | 183.16 | 190.07 | 183.16 | 189.30 | 189.30 | 99,000 |
09 Mar 2022 | 186.65 | 191.00 | 186.14 | 187.24 | 187.24 | 152,100 |
08 Mar 2022 | 181.00 | 186.97 | 179.64 | 182.68 | 182.68 | 173,600 |
07 Mar 2022 | 183.39 | 188.95 | 181.05 | 181.29 | 181.29 | 280,700 |
04 Mar 2022 | 185.55 | 187.05 | 179.71 | 182.48 | 182.48 | 161,600 |
03 Mar 2022 | 193.20 | 193.20 | 185.12 | 187.48 | 187.48 | 183,100 |
02 Mar 2022 | 185.86 | 192.22 | 185.49 | 190.26 | 190.26 | 143,000 |
01 Mar 2022 | 188.59 | 191.00 | 183.11 | 185.00 | 185.00 | 176,200 |
28 Feb 2022 | 188.38 | 192.05 | 182.50 | 188.46 | 188.46 | 247,800 |
25 Feb 2022 | 180.88 | 191.06 | 180.02 | 190.51 | 190.51 | 209,500 |
24 Feb 2022 | 169.34 | 184.77 | 169.00 | 183.19 | 183.19 | 282,200 |
23 Feb 2022 | 182.00 | 184.77 | 177.46 | 177.54 | 177.54 | 215,700 |
22 Feb 2022 | 180.10 | 185.02 | 178.01 | 180.97 | 180.97 | 170,500 |
18 Feb 2022 | 185.53 | 188.37 | 182.80 | 183.10 | 183.10 | 136,100 |
17 Feb 2022 | 192.00 | 192.25 | 186.20 | 186.80 | 186.80 | 121,300 |
16 Feb 2022 | 193.46 | 195.10 | 190.30 | 193.39 | 193.39 | 102,200 |
15 Feb 2022 | 190.99 | 194.35 | 190.04 | 193.46 | 193.46 | 97,000 |
14 Feb 2022 | 187.63 | 192.50 | 186.95 | 189.02 | 189.02 | 156,600 |
11 Feb 2022 | 193.32 | 195.98 | 186.83 | 188.87 | 188.87 | 212,000 |
10 Feb 2022 | 191.26 | 198.69 | 189.35 | 191.42 | 191.42 | 232,500 |
09 Feb 2022 | 190.00 | 195.59 | 190.00 | 195.41 | 195.41 | 184,300 |
08 Feb 2022 | 185.88 | 188.00 | 185.00 | 186.33 | 186.33 | 202,400 |
07 Feb 2022 | 192.00 | 192.97 | 183.03 | 186.22 | 186.22 | 300,500 |
04 Feb 2022 | 190.80 | 195.90 | 189.01 | 192.70 | 192.70 | 183,700 |
03 Feb 2022 | 194.00 | 195.76 | 192.05 | 192.41 | 192.41 | 113,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |