Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | - | - | - | - | - | - |
29 Jun 2022 | 109.44 | 110.50 | 105.01 | 106.88 | 106.88 | 115,900 |
28 Jun 2022 | 113.14 | 115.50 | 109.42 | 109.48 | 109.48 | 139,500 |
27 Jun 2022 | 109.23 | 113.46 | 109.00 | 111.41 | 111.41 | 136,800 |
24 Jun 2022 | 106.93 | 111.99 | 106.51 | 109.00 | 109.00 | 520,600 |
23 Jun 2022 | 110.44 | 111.76 | 102.82 | 105.84 | 105.84 | 222,300 |
22 Jun 2022 | 111.32 | 112.46 | 108.70 | 110.44 | 110.44 | 100,600 |
21 Jun 2022 | 114.63 | 115.43 | 111.50 | 113.81 | 113.81 | 120,700 |
17 Jun 2022 | 118.96 | 120.15 | 111.21 | 112.06 | 112.06 | 310,000 |
16 Jun 2022 | 123.65 | 124.69 | 116.82 | 117.95 | 117.95 | 160,300 |
15 Jun 2022 | 133.57 | 134.92 | 127.50 | 128.32 | 128.32 | 128,000 |
14 Jun 2022 | 129.91 | 132.64 | 127.18 | 131.01 | 131.01 | 171,000 |
13 Jun 2022 | 137.89 | 138.00 | 129.71 | 130.47 | 130.47 | 126,000 |
10 Jun 2022 | 145.90 | 147.73 | 142.97 | 143.24 | 143.24 | 80,400 |
09 Jun 2022 | 152.46 | 152.46 | 148.12 | 148.50 | 148.50 | 72,900 |
08 Jun 2022 | 158.08 | 158.08 | 153.08 | 153.86 | 153.86 | 79,400 |
07 Jun 2022 | 154.86 | 161.10 | 153.83 | 158.48 | 158.48 | 110,400 |
06 Jun 2022 | 155.52 | 155.81 | 151.28 | 155.16 | 155.16 | 85,500 |
03 Jun 2022 | 157.85 | 157.85 | 152.95 | 154.73 | 154.73 | 109,100 |
02 Jun 2022 | 148.43 | 159.41 | 148.21 | 159.26 | 159.26 | 116,400 |
01 Jun 2022 | 146.12 | 149.14 | 142.00 | 148.03 | 148.03 | 94,900 |
31 May 2022 | 142.38 | 147.14 | 140.02 | 145.35 | 145.35 | 119,400 |
27 May 2022 | 140.95 | 144.95 | 140.95 | 144.95 | 144.95 | 93,800 |
26 May 2022 | 137.72 | 140.80 | 137.72 | 139.14 | 139.14 | 126,400 |
25 May 2022 | 128.85 | 139.79 | 128.54 | 137.49 | 137.49 | 117,300 |
24 May 2022 | 131.52 | 131.52 | 127.24 | 130.38 | 130.38 | 91,100 |
23 May 2022 | 132.00 | 137.26 | 132.00 | 133.98 | 133.98 | 103,000 |
20 May 2022 | 142.99 | 142.99 | 128.87 | 132.27 | 132.27 | 137,200 |
19 May 2022 | 138.24 | 145.46 | 138.24 | 141.70 | 141.70 | 124,400 |
18 May 2022 | 148.45 | 150.40 | 138.52 | 140.81 | 140.81 | 167,900 |
17 May 2022 | 149.46 | 151.51 | 145.45 | 149.29 | 149.29 | 134,800 |
16 May 2022 | 142.40 | 148.32 | 141.99 | 146.29 | 146.29 | 100,200 |
13 May 2022 | 142.19 | 147.08 | 141.29 | 143.47 | 143.47 | 110,100 |
12 May 2022 | 137.95 | 142.66 | 136.00 | 139.64 | 139.64 | 102,300 |
11 May 2022 | 142.00 | 146.50 | 138.90 | 138.90 | 138.90 | 108,900 |
10 May 2022 | 137.19 | 142.60 | 134.38 | 141.01 | 141.01 | 118,200 |
09 May 2022 | 148.53 | 150.05 | 134.26 | 134.29 | 134.29 | 187,300 |
06 May 2022 | 142.14 | 145.58 | 138.33 | 145.45 | 145.45 | 106,800 |
05 May 2022 | 149.50 | 149.50 | 140.26 | 143.73 | 143.73 | 100,000 |
04 May 2022 | 148.61 | 150.00 | 145.47 | 150.00 | 150.00 | 109,600 |
03 May 2022 | 140.69 | 148.13 | 139.85 | 146.21 | 146.21 | 102,300 |
02 May 2022 | 141.19 | 143.67 | 135.98 | 141.29 | 141.29 | 95,600 |
29 Apr 2022 | 143.79 | 146.32 | 140.29 | 140.54 | 140.54 | 108,300 |
28 Apr 2022 | 143.57 | 146.04 | 137.87 | 143.81 | 143.81 | 82,800 |
27 Apr 2022 | 136.97 | 142.38 | 136.49 | 140.65 | 140.65 | 100,500 |
26 Apr 2022 | 140.22 | 141.72 | 136.99 | 137.62 | 137.62 | 98,800 |
25 Apr 2022 | 137.95 | 142.15 | 135.19 | 141.52 | 141.52 | 97,300 |
22 Apr 2022 | 142.03 | 144.96 | 138.99 | 139.40 | 139.40 | 78,600 |
21 Apr 2022 | 148.26 | 150.94 | 143.29 | 144.14 | 144.14 | 87,200 |
20 Apr 2022 | 147.07 | 154.30 | 146.37 | 147.74 | 147.74 | 88,000 |
19 Apr 2022 | 138.43 | 146.47 | 138.43 | 145.22 | 145.22 | 92,200 |
18 Apr 2022 | 136.23 | 141.01 | 136.23 | 138.83 | 138.83 | 73,500 |
14 Apr 2022 | 139.98 | 141.87 | 136.22 | 138.03 | 138.03 | 89,300 |
13 Apr 2022 | 132.62 | 140.05 | 132.62 | 139.20 | 139.20 | 83,600 |
12 Apr 2022 | 132.22 | 135.84 | 132.22 | 133.04 | 133.04 | 84,800 |
11 Apr 2022 | 127.76 | 132.73 | 126.09 | 129.95 | 129.95 | 88,800 |
08 Apr 2022 | 130.44 | 133.51 | 129.03 | 129.19 | 129.19 | 97,900 |
07 Apr 2022 | 129.00 | 131.31 | 128.01 | 129.62 | 129.62 | 91,800 |
06 Apr 2022 | 131.32 | 133.48 | 129.16 | 129.26 | 129.26 | 101,900 |
05 Apr 2022 | 140.27 | 140.27 | 131.96 | 132.66 | 132.66 | 94,200 |
04 Apr 2022 | 138.37 | 140.34 | 134.38 | 139.60 | 139.60 | 113,900 |
01 Apr 2022 | 133.62 | 138.40 | 130.25 | 137.45 | 137.45 | 114,200 |
31 Mar 2022 | 134.15 | 138.76 | 133.21 | 133.59 | 133.59 | 192,500 |
30 Mar 2022 | 140.29 | 141.63 | 134.66 | 134.84 | 134.84 | 90,300 |
29 Mar 2022 | 140.00 | 142.64 | 136.95 | 139.90 | 139.90 | 127,100 |
28 Mar 2022 | 139.33 | 140.97 | 136.02 | 139.90 | 139.90 | 100,000 |
25 Mar 2022 | 137.08 | 142.65 | 136.63 | 138.62 | 138.62 | 156,400 |
24 Mar 2022 | 127.99 | 136.50 | 127.18 | 134.94 | 134.94 | 134,600 |
23 Mar 2022 | 126.25 | 127.20 | 123.71 | 125.47 | 125.47 | 64,100 |
22 Mar 2022 | 124.57 | 128.54 | 124.21 | 126.49 | 126.49 | 62,200 |
21 Mar 2022 | 127.99 | 129.90 | 122.39 | 124.44 | 124.44 | 46,500 |
18 Mar 2022 | 126.38 | 127.09 | 123.50 | 125.95 | 125.95 | 158,300 |
17 Mar 2022 | 122.00 | 126.24 | 121.09 | 126.03 | 126.03 | 43,400 |
16 Mar 2022 | 120.69 | 122.35 | 118.69 | 121.88 | 121.88 | 83,400 |
15 Mar 2022 | 119.95 | 120.00 | 114.85 | 119.11 | 119.11 | 78,900 |
14 Mar 2022 | 119.99 | 123.17 | 117.00 | 119.09 | 119.09 | 119,000 |
11 Mar 2022 | 117.23 | 118.77 | 114.66 | 118.64 | 118.64 | 99,600 |
10 Mar 2022 | 117.08 | 117.63 | 112.08 | 116.96 | 116.96 | 64,700 |
09 Mar 2022 | 120.13 | 121.48 | 117.62 | 119.75 | 119.75 | 66,000 |
08 Mar 2022 | 115.78 | 120.90 | 114.60 | 117.02 | 117.02 | 76,800 |
07 Mar 2022 | 122.49 | 123.07 | 117.49 | 117.88 | 117.88 | 61,900 |
04 Mar 2022 | 119.03 | 121.22 | 115.06 | 121.10 | 121.10 | 81,300 |
03 Mar 2022 | 124.31 | 124.68 | 117.30 | 119.99 | 119.99 | 77,700 |
02 Mar 2022 | 124.74 | 126.40 | 118.89 | 122.79 | 122.79 | 112,100 |
01 Mar 2022 | 124.89 | 136.58 | 120.37 | 123.92 | 123.92 | 313,500 |
28 Feb 2022 | 104.37 | 108.71 | 104.37 | 107.17 | 107.17 | 94,700 |
25 Feb 2022 | 101.32 | 107.16 | 101.18 | 106.90 | 106.90 | 78,400 |
24 Feb 2022 | 92.85 | 101.47 | 92.13 | 101.32 | 101.32 | 106,300 |
23 Feb 2022 | 97.10 | 99.27 | 94.92 | 96.32 | 96.32 | 87,500 |
22 Feb 2022 | 100.98 | 102.24 | 94.70 | 96.00 | 96.00 | 100,700 |
18 Feb 2022 | 100.41 | 104.28 | 100.41 | 102.43 | 102.43 | 88,300 |
17 Feb 2022 | 101.80 | 102.85 | 99.79 | 101.59 | 101.59 | 88,300 |
16 Feb 2022 | 101.00 | 103.40 | 100.02 | 102.51 | 102.51 | 59,500 |
15 Feb 2022 | 96.99 | 103.65 | 96.83 | 102.93 | 102.93 | 91,900 |
14 Feb 2022 | 93.85 | 96.96 | 93.85 | 95.07 | 95.07 | 71,800 |
11 Feb 2022 | 93.59 | 97.00 | 92.94 | 93.96 | 93.96 | 78,500 |
10 Feb 2022 | 92.43 | 97.75 | 91.10 | 94.00 | 94.00 | 90,200 |
09 Feb 2022 | 93.10 | 95.43 | 93.10 | 94.38 | 94.38 | 62,600 |
08 Feb 2022 | 88.74 | 93.00 | 88.74 | 92.57 | 92.57 | 94,000 |
07 Feb 2022 | 87.05 | 89.54 | 86.34 | 88.71 | 88.71 | 72,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |