Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 95.81 | 104.88 | 94.56 | 104.83 | 104.83 | 2,282,411 |
01 Jul 2022 | 94.68 | 97.63 | 93.66 | 97.52 | 97.52 | 1,986,600 |
30 Jun 2022 | 96.95 | 97.07 | 92.06 | 93.83 | 93.83 | 2,399,300 |
29 Jun 2022 | 97.64 | 98.09 | 93.71 | 97.96 | 97.96 | 3,052,800 |
28 Jun 2022 | 106.35 | 106.35 | 98.61 | 99.00 | 99.00 | 2,539,000 |
27 Jun 2022 | 108.66 | 109.09 | 103.89 | 106.27 | 106.27 | 1,639,100 |
24 Jun 2022 | 103.73 | 107.09 | 102.58 | 107.00 | 107.00 | 2,562,800 |
23 Jun 2022 | 100.19 | 102.90 | 96.84 | 102.19 | 102.19 | 2,197,500 |
22 Jun 2022 | 99.72 | 102.46 | 98.73 | 99.33 | 99.33 | 1,482,200 |
21 Jun 2022 | 101.01 | 104.84 | 101.01 | 101.40 | 101.40 | 1,568,200 |
17 Jun 2022 | 98.96 | 101.49 | 96.81 | 99.27 | 99.27 | 1,775,000 |
16 Jun 2022 | 102.35 | 102.95 | 96.69 | 97.85 | 97.85 | 2,165,600 |
15 Jun 2022 | 103.69 | 106.90 | 101.00 | 105.35 | 105.35 | 2,885,400 |
14 Jun 2022 | 102.54 | 103.00 | 97.21 | 98.05 | 98.05 | 2,466,700 |
13 Jun 2022 | 98.62 | 100.66 | 96.07 | 98.61 | 98.61 | 2,493,000 |
10 Jun 2022 | 108.85 | 111.34 | 102.06 | 102.23 | 102.23 | 2,497,300 |
09 Jun 2022 | 116.09 | 118.08 | 111.77 | 111.93 | 111.93 | 2,768,300 |
08 Jun 2022 | 110.12 | 119.00 | 110.00 | 116.03 | 116.03 | 4,138,400 |
07 Jun 2022 | 110.00 | 110.23 | 107.31 | 109.43 | 109.43 | 2,408,300 |
06 Jun 2022 | 116.99 | 117.44 | 110.31 | 111.04 | 111.04 | 2,425,000 |
03 Jun 2022 | 114.20 | 115.71 | 111.35 | 112.23 | 112.23 | 1,086,900 |
02 Jun 2022 | 110.04 | 117.25 | 109.41 | 116.50 | 116.50 | 1,283,500 |
01 Jun 2022 | 114.02 | 116.13 | 109.81 | 110.00 | 110.00 | 1,499,100 |
31 May 2022 | 115.22 | 115.60 | 110.38 | 112.77 | 112.77 | 1,770,400 |
27 May 2022 | 109.70 | 113.38 | 109.01 | 112.97 | 112.97 | 2,716,300 |
26 May 2022 | 107.99 | 110.91 | 107.24 | 108.62 | 108.62 | 2,272,700 |
25 May 2022 | 103.38 | 109.82 | 102.84 | 108.79 | 108.79 | 2,400,500 |
24 May 2022 | 105.50 | 106.39 | 102.19 | 103.50 | 103.50 | 3,996,400 |
23 May 2022 | 106.27 | 109.28 | 103.11 | 109.07 | 109.07 | 2,430,100 |
20 May 2022 | 107.25 | 108.40 | 102.96 | 107.27 | 107.27 | 1,856,300 |
19 May 2022 | 104.00 | 108.52 | 103.01 | 105.77 | 105.77 | 1,908,400 |
18 May 2022 | 103.44 | 107.64 | 102.85 | 104.40 | 104.40 | 1,803,100 |
17 May 2022 | 103.11 | 106.70 | 101.00 | 105.06 | 105.06 | 2,874,600 |
16 May 2022 | 104.31 | 106.86 | 100.56 | 101.05 | 101.05 | 2,077,400 |
13 May 2022 | 99.95 | 106.95 | 99.95 | 106.09 | 106.09 | 2,479,800 |
12 May 2022 | 90.44 | 100.75 | 89.03 | 97.08 | 97.08 | 3,096,000 |
11 May 2022 | 97.71 | 101.38 | 91.35 | 91.94 | 91.94 | 2,894,500 |
10 May 2022 | 97.87 | 100.52 | 93.68 | 99.17 | 99.17 | 3,158,000 |
09 May 2022 | 101.78 | 104.19 | 93.52 | 94.44 | 94.44 | 2,305,500 |
06 May 2022 | 108.33 | 108.98 | 101.57 | 104.68 | 104.68 | 3,018,600 |
05 May 2022 | 110.42 | 110.84 | 104.34 | 105.59 | 105.59 | 2,449,700 |
04 May 2022 | 108.62 | 113.36 | 104.12 | 112.55 | 112.55 | 2,479,800 |
03 May 2022 | 107.26 | 110.94 | 106.55 | 109.49 | 109.49 | 2,004,300 |
02 May 2022 | 101.17 | 109.39 | 99.90 | 108.86 | 108.86 | 2,698,800 |
29 Apr 2022 | 102.04 | 107.03 | 101.55 | 101.65 | 101.65 | 2,981,700 |
28 Apr 2022 | 96.91 | 104.51 | 95.22 | 102.68 | 102.68 | 4,117,900 |
27 Apr 2022 | 97.22 | 105.64 | 95.74 | 96.67 | 96.67 | 9,175,100 |
26 Apr 2022 | 112.34 | 114.51 | 105.40 | 110.41 | 110.41 | 4,875,400 |
25 Apr 2022 | 108.77 | 113.63 | 107.21 | 112.14 | 112.14 | 3,044,800 |
22 Apr 2022 | 112.70 | 116.70 | 109.10 | 110.21 | 110.21 | 2,445,000 |
21 Apr 2022 | 123.34 | 126.40 | 110.53 | 112.62 | 112.62 | 4,384,300 |
20 Apr 2022 | 130.01 | 131.23 | 121.57 | 122.49 | 122.49 | 5,654,800 |
19 Apr 2022 | 132.74 | 138.74 | 131.97 | 137.41 | 137.41 | 907,000 |
18 Apr 2022 | 136.56 | 136.56 | 131.53 | 134.43 | 134.43 | 960,900 |
14 Apr 2022 | 141.25 | 141.92 | 136.01 | 136.27 | 136.27 | 1,304,400 |
13 Apr 2022 | 138.12 | 148.47 | 136.50 | 141.34 | 141.34 | 1,092,500 |
12 Apr 2022 | 144.95 | 146.43 | 138.51 | 138.90 | 138.90 | 1,043,200 |
11 Apr 2022 | 138.20 | 142.50 | 135.83 | 139.61 | 139.61 | 1,416,400 |
08 Apr 2022 | 141.38 | 144.67 | 138.16 | 141.28 | 141.28 | 1,434,100 |
07 Apr 2022 | 144.59 | 148.30 | 138.01 | 141.39 | 141.39 | 1,404,300 |
06 Apr 2022 | 145.34 | 146.08 | 141.76 | 145.64 | 145.64 | 2,308,400 |
05 Apr 2022 | 159.17 | 159.83 | 147.66 | 148.91 | 148.91 | 1,695,400 |
04 Apr 2022 | 154.97 | 160.06 | 153.82 | 158.84 | 158.84 | 2,213,800 |
01 Apr 2022 | 152.54 | 156.26 | 152.00 | 153.70 | 153.70 | 1,408,800 |
31 Mar 2022 | 154.91 | 156.57 | 150.81 | 151.02 | 151.02 | 1,371,800 |
30 Mar 2022 | 154.36 | 159.34 | 153.51 | 156.16 | 156.16 | 1,643,100 |
29 Mar 2022 | 154.00 | 158.19 | 150.62 | 157.31 | 157.31 | 1,597,200 |
28 Mar 2022 | 146.25 | 150.30 | 144.17 | 150.13 | 150.13 | 939,700 |
25 Mar 2022 | 149.96 | 149.98 | 142.71 | 146.04 | 146.04 | 1,161,200 |
24 Mar 2022 | 155.15 | 156.91 | 143.82 | 149.26 | 149.26 | 2,310,400 |
23 Mar 2022 | 146.07 | 155.30 | 144.76 | 148.57 | 148.57 | 2,102,800 |
22 Mar 2022 | 139.67 | 148.00 | 137.17 | 147.47 | 147.47 | 2,535,100 |
21 Mar 2022 | 143.17 | 146.40 | 138.44 | 140.42 | 140.42 | 1,930,200 |
18 Mar 2022 | 138.71 | 147.50 | 138.15 | 144.78 | 144.78 | 2,575,100 |
17 Mar 2022 | 132.84 | 139.86 | 131.47 | 138.73 | 138.73 | 1,977,500 |
16 Mar 2022 | 126.00 | 134.59 | 125.82 | 133.58 | 133.58 | 2,297,900 |
15 Mar 2022 | 121.35 | 125.93 | 120.81 | 123.84 | 123.84 | 1,496,900 |
14 Mar 2022 | 122.78 | 125.91 | 118.20 | 119.47 | 119.47 | 2,185,000 |
11 Mar 2022 | 134.34 | 135.38 | 124.15 | 124.29 | 124.29 | 2,027,600 |
10 Mar 2022 | 134.23 | 135.37 | 129.76 | 132.67 | 132.67 | 1,978,600 |
09 Mar 2022 | 135.34 | 139.81 | 134.93 | 136.42 | 136.42 | 1,521,800 |
08 Mar 2022 | 129.99 | 137.26 | 125.84 | 131.68 | 131.68 | 1,858,600 |
07 Mar 2022 | 135.28 | 138.72 | 130.05 | 130.51 | 130.51 | 2,320,100 |
04 Mar 2022 | 140.90 | 142.30 | 134.09 | 135.17 | 135.17 | 2,383,600 |
03 Mar 2022 | 150.81 | 151.83 | 138.62 | 139.92 | 139.92 | 2,393,500 |
02 Mar 2022 | 152.89 | 153.10 | 145.86 | 149.48 | 149.48 | 1,462,000 |
01 Mar 2022 | 159.34 | 159.49 | 150.24 | 151.25 | 151.25 | 1,404,500 |
28 Feb 2022 | 151.64 | 157.97 | 149.93 | 156.19 | 156.19 | 1,883,400 |
25 Feb 2022 | 150.47 | 152.88 | 145.90 | 151.91 | 151.91 | 1,674,500 |
24 Feb 2022 | 136.89 | 149.81 | 135.55 | 149.21 | 149.21 | 2,352,200 |
23 Feb 2022 | 151.03 | 152.27 | 144.09 | 144.17 | 144.17 | 1,450,100 |
22 Feb 2022 | 150.20 | 156.65 | 148.10 | 149.38 | 149.38 | 1,849,300 |
18 Feb 2022 | 158.85 | 160.17 | 150.74 | 152.27 | 152.27 | 2,331,000 |
17 Feb 2022 | 162.59 | 163.98 | 157.70 | 159.22 | 159.22 | 2,017,800 |
16 Feb 2022 | 164.80 | 165.73 | 161.31 | 163.94 | 163.94 | 1,577,100 |
15 Feb 2022 | 165.45 | 168.76 | 162.50 | 168.06 | 168.06 | 1,384,500 |
14 Feb 2022 | 160.69 | 166.06 | 159.53 | 162.21 | 162.21 | 1,608,000 |
11 Feb 2022 | 168.01 | 171.00 | 160.22 | 161.93 | 161.93 | 2,158,300 |
10 Feb 2022 | 169.67 | 177.60 | 167.01 | 167.83 | 167.83 | 2,235,700 |
09 Feb 2022 | 167.68 | 175.82 | 163.21 | 175.49 | 175.49 | 4,911,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |