Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 71.13 | 71.18 | 68.13 | 68.90 | 68.90 | 5,435,597 |
28 Jun 2022 | 76.20 | 78.09 | 71.40 | 71.89 | 71.89 | 4,774,100 |
27 Jun 2022 | 81.40 | 81.81 | 74.07 | 75.05 | 75.05 | 5,999,800 |
24 Jun 2022 | 79.81 | 81.12 | 77.66 | 80.47 | 80.47 | 5,913,000 |
23 Jun 2022 | 71.69 | 78.79 | 69.88 | 78.20 | 78.20 | 6,669,300 |
22 Jun 2022 | 69.99 | 73.19 | 69.67 | 71.28 | 71.28 | 3,458,900 |
21 Jun 2022 | 72.05 | 75.78 | 71.66 | 72.87 | 72.87 | 4,912,100 |
17 Jun 2022 | 70.56 | 72.21 | 67.90 | 70.20 | 70.20 | 6,541,700 |
16 Jun 2022 | 69.93 | 72.87 | 67.98 | 69.03 | 69.03 | 5,841,700 |
15 Jun 2022 | 71.75 | 77.46 | 71.52 | 75.68 | 75.68 | 5,291,300 |
14 Jun 2022 | 71.00 | 73.74 | 68.75 | 70.95 | 70.95 | 5,834,900 |
13 Jun 2022 | 71.89 | 73.80 | 69.27 | 70.62 | 70.62 | 7,135,500 |
10 Jun 2022 | 79.82 | 80.99 | 74.47 | 76.28 | 76.28 | 5,871,700 |
09 Jun 2022 | 86.15 | 86.54 | 81.82 | 82.18 | 82.18 | 6,289,400 |
08 Jun 2022 | 87.61 | 89.92 | 87.32 | 88.81 | 88.81 | 9,086,200 |
07 Jun 2022 | 80.79 | 87.24 | 80.12 | 86.28 | 86.28 | 7,766,000 |
06 Jun 2022 | 81.85 | 85.20 | 80.51 | 81.25 | 81.25 | 5,123,500 |
03 Jun 2022 | 80.73 | 82.20 | 78.31 | 78.76 | 78.76 | 4,649,100 |
02 Jun 2022 | 78.84 | 84.17 | 78.77 | 83.04 | 83.04 | 5,813,900 |
01 Jun 2022 | 82.86 | 83.95 | 77.65 | 79.75 | 79.75 | 6,358,900 |
31 May 2022 | 87.02 | 89.74 | 81.33 | 82.66 | 82.66 | 12,952,100 |
27 May 2022 | 80.75 | 84.23 | 80.40 | 82.86 | 82.86 | 6,388,300 |
26 May 2022 | 75.47 | 80.80 | 74.48 | 79.55 | 79.55 | 5,817,800 |
25 May 2022 | 72.70 | 77.77 | 71.91 | 75.71 | 75.71 | 8,538,400 |
24 May 2022 | 75.17 | 75.50 | 70.61 | 71.34 | 71.34 | 5,974,500 |
23 May 2022 | 78.95 | 80.38 | 76.11 | 77.25 | 77.25 | 6,959,500 |
20 May 2022 | 78.86 | 82.46 | 75.35 | 79.66 | 79.66 | 11,188,200 |
19 May 2022 | 73.94 | 79.26 | 72.70 | 76.89 | 76.89 | 9,149,900 |
18 May 2022 | 78.29 | 79.55 | 73.27 | 74.20 | 74.20 | 8,861,300 |
17 May 2022 | 79.30 | 83.21 | 75.00 | 80.21 | 80.21 | 21,749,200 |
16 May 2022 | 72.20 | 75.33 | 69.33 | 70.33 | 70.33 | 10,943,500 |
13 May 2022 | 64.66 | 76.00 | 64.48 | 75.40 | 75.40 | 17,415,500 |
12 May 2022 | 56.41 | 64.19 | 54.06 | 61.45 | 61.45 | 15,848,600 |
11 May 2022 | 63.50 | 64.85 | 56.69 | 57.11 | 57.11 | 14,385,100 |
10 May 2022 | 66.52 | 68.75 | 62.00 | 64.18 | 64.18 | 10,371,500 |
09 May 2022 | 72.75 | 72.76 | 62.53 | 64.62 | 64.62 | 17,459,100 |
06 May 2022 | 81.41 | 81.90 | 74.00 | 76.20 | 76.20 | 9,516,700 |
05 May 2022 | 87.42 | 87.59 | 79.75 | 81.91 | 81.91 | 7,219,000 |
04 May 2022 | 86.04 | 90.38 | 81.50 | 90.17 | 90.17 | 5,380,700 |
03 May 2022 | 86.13 | 90.03 | 85.48 | 87.59 | 87.59 | 3,294,400 |
02 May 2022 | 80.28 | 88.86 | 80.13 | 88.69 | 88.69 | 4,875,400 |
29 Apr 2022 | 88.29 | 92.18 | 82.45 | 82.76 | 82.76 | 7,659,500 |
28 Apr 2022 | 82.53 | 86.08 | 79.67 | 84.70 | 84.70 | 4,754,700 |
27 Apr 2022 | 82.98 | 86.35 | 80.88 | 82.52 | 82.52 | 4,594,800 |
26 Apr 2022 | 88.50 | 89.01 | 83.15 | 83.31 | 83.31 | 4,762,000 |
25 Apr 2022 | 85.50 | 90.42 | 84.03 | 89.52 | 89.52 | 6,844,400 |
22 Apr 2022 | 92.64 | 95.79 | 87.20 | 87.62 | 87.62 | 8,016,600 |
21 Apr 2022 | 100.61 | 102.25 | 90.31 | 91.22 | 91.22 | 7,378,800 |
20 Apr 2022 | 106.80 | 107.60 | 99.18 | 100.17 | 100.17 | 4,604,800 |
19 Apr 2022 | 102.46 | 108.83 | 101.01 | 107.53 | 107.53 | 3,527,200 |
18 Apr 2022 | 107.26 | 107.67 | 101.83 | 104.03 | 104.03 | 4,014,700 |
14 Apr 2022 | 111.64 | 113.13 | 106.65 | 108.58 | 108.58 | 4,317,800 |
13 Apr 2022 | 109.54 | 116.60 | 107.50 | 113.17 | 113.17 | 4,338,200 |
12 Apr 2022 | 114.91 | 118.49 | 108.03 | 108.80 | 108.80 | 5,328,600 |
11 Apr 2022 | 113.80 | 115.37 | 108.30 | 113.93 | 113.93 | 5,168,200 |
08 Apr 2022 | 116.00 | 117.35 | 112.96 | 114.42 | 114.42 | 4,714,800 |
07 Apr 2022 | 119.31 | 121.99 | 113.18 | 116.25 | 116.25 | 5,106,000 |
06 Apr 2022 | 122.89 | 122.90 | 115.67 | 120.77 | 120.77 | 4,609,000 |
05 Apr 2022 | 131.37 | 132.64 | 124.04 | 124.86 | 124.86 | 5,568,300 |
04 Apr 2022 | 126.00 | 136.43 | 125.06 | 132.72 | 132.72 | 7,806,800 |
01 Apr 2022 | 120.99 | 123.62 | 115.88 | 121.10 | 121.10 | 5,216,600 |
31 Mar 2022 | 123.20 | 123.49 | 115.16 | 119.79 | 119.79 | 6,527,100 |
30 Mar 2022 | 127.98 | 131.40 | 121.64 | 123.44 | 123.44 | 6,768,100 |
29 Mar 2022 | 122.24 | 129.48 | 120.18 | 127.36 | 127.36 | 8,084,100 |
28 Mar 2022 | 111.91 | 117.96 | 109.67 | 116.98 | 116.98 | 10,356,000 |
25 Mar 2022 | 121.22 | 122.80 | 113.65 | 116.12 | 116.12 | 4,890,400 |
24 Mar 2022 | 128.48 | 128.51 | 117.55 | 123.32 | 123.32 | 7,330,800 |
23 Mar 2022 | 122.59 | 131.37 | 121.41 | 126.82 | 126.82 | 6,428,700 |
22 Mar 2022 | 118.80 | 127.50 | 115.22 | 124.50 | 124.50 | 7,786,100 |
21 Mar 2022 | 119.07 | 120.99 | 111.54 | 114.23 | 114.23 | 7,514,200 |
18 Mar 2022 | 116.01 | 124.66 | 114.31 | 122.54 | 122.54 | 10,544,500 |
17 Mar 2022 | 108.88 | 114.64 | 105.36 | 114.23 | 114.23 | 7,132,400 |
16 Mar 2022 | 106.10 | 112.15 | 102.20 | 111.36 | 111.36 | 15,234,300 |
15 Mar 2022 | 85.35 | 93.83 | 85.01 | 93.77 | 93.77 | 10,171,700 |
14 Mar 2022 | 88.96 | 94.11 | 86.79 | 87.78 | 87.78 | 8,433,400 |
11 Mar 2022 | 100.50 | 102.23 | 90.44 | 91.04 | 91.04 | 7,583,200 |
10 Mar 2022 | 96.19 | 99.71 | 89.64 | 98.95 | 98.95 | 9,083,000 |
09 Mar 2022 | 98.40 | 104.25 | 97.65 | 99.00 | 99.00 | 8,713,400 |
08 Mar 2022 | 89.37 | 97.00 | 86.35 | 91.53 | 91.53 | 11,630,300 |
07 Mar 2022 | 95.76 | 96.04 | 89.05 | 89.99 | 89.99 | 15,459,400 |
04 Mar 2022 | 105.34 | 107.77 | 96.19 | 97.44 | 97.44 | 17,393,200 |
03 Mar 2022 | 120.79 | 121.30 | 108.82 | 110.04 | 110.04 | 10,424,400 |
02 Mar 2022 | 125.14 | 125.49 | 116.12 | 117.75 | 117.75 | 12,799,600 |
01 Mar 2022 | 131.99 | 137.20 | 124.30 | 126.50 | 126.50 | 17,505,800 |
28 Feb 2022 | 140.97 | 150.98 | 140.39 | 145.60 | 145.60 | 39,154,000 |
25 Feb 2022 | 126.11 | 138.77 | 125.80 | 137.46 | 137.46 | 13,409,000 |
24 Feb 2022 | 114.93 | 124.58 | 111.50 | 122.75 | 122.75 | 11,055,800 |
23 Feb 2022 | 125.73 | 128.58 | 120.25 | 120.52 | 120.52 | 8,054,400 |
22 Feb 2022 | 125.60 | 133.74 | 124.92 | 125.72 | 125.72 | 9,012,200 |
18 Feb 2022 | 138.38 | 138.48 | 125.06 | 127.69 | 127.69 | 9,776,200 |
17 Feb 2022 | 140.00 | 144.28 | 136.48 | 137.65 | 137.65 | 5,541,500 |
16 Feb 2022 | 146.75 | 146.98 | 138.77 | 141.58 | 141.58 | 8,266,700 |
15 Feb 2022 | 134.01 | 149.80 | 133.27 | 149.55 | 149.55 | 16,847,600 |
14 Feb 2022 | 139.09 | 139.70 | 127.08 | 129.17 | 129.17 | 28,413,100 |
11 Feb 2022 | 160.80 | 164.13 | 155.76 | 158.28 | 158.28 | 5,256,600 |
10 Feb 2022 | 167.20 | 175.36 | 164.25 | 164.66 | 164.66 | 7,502,500 |
09 Feb 2022 | 163.00 | 174.00 | 163.00 | 173.95 | 173.95 | 8,629,800 |
08 Feb 2022 | 155.25 | 164.24 | 153.53 | 162.51 | 162.51 | 7,272,100 |
07 Feb 2022 | 152.01 | 159.58 | 151.81 | 156.12 | 156.12 | 8,302,500 |
04 Feb 2022 | 146.99 | 156.07 | 143.13 | 155.02 | 155.02 | 6,176,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |