Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 308.10 | 311.00 | 307.82 | 310.45 | 310.45 | 382,323 |
08 Aug 2022 | 310.50 | 312.81 | 308.52 | 310.33 | 310.33 | 1,604,700 |
05 Aug 2022 | 304.87 | 309.59 | 304.31 | 309.35 | 309.35 | 1,504,500 |
04 Aug 2022 | 309.19 | 310.81 | 307.40 | 310.61 | 310.61 | 1,624,600 |
03 Aug 2022 | 302.08 | 309.41 | 301.62 | 308.17 | 308.17 | 1,359,800 |
02 Aug 2022 | 302.38 | 306.58 | 299.41 | 302.48 | 302.48 | 1,772,100 |
01 Aug 2022 | 302.53 | 306.78 | 301.04 | 304.74 | 304.74 | 1,425,700 |
29 Jul 2022 | 304.53 | 307.76 | 302.92 | 306.26 | 306.26 | 1,868,000 |
28 Jul 2022 | 296.98 | 304.50 | 294.77 | 303.68 | 303.68 | 1,845,400 |
27 Jul 2022 | 288.84 | 299.51 | 287.95 | 297.53 | 297.53 | 1,821,500 |
26 Jul 2022 | 287.91 | 288.71 | 283.66 | 285.18 | 285.18 | 1,710,700 |
25 Jul 2022 | 288.24 | 289.56 | 285.45 | 289.29 | 289.29 | 1,354,700 |
22 Jul 2022 | 287.50 | 291.08 | 285.80 | 288.01 | 288.01 | 1,502,400 |
21 Jul 2022 | 281.18 | 288.23 | 280.76 | 288.01 | 288.01 | 1,546,800 |
20 Jul 2022 | 280.00 | 283.66 | 279.45 | 281.66 | 281.66 | 2,158,500 |
19 Jul 2022 | 272.39 | 280.50 | 271.74 | 280.04 | 280.04 | 1,942,100 |
18 Jul 2022 | 273.00 | 275.30 | 267.99 | 268.65 | 268.65 | 2,048,900 |
15 Jul 2022 | 272.10 | 272.85 | 266.86 | 271.52 | 271.52 | 1,741,100 |
14 Jul 2022 | 268.51 | 270.00 | 261.77 | 268.67 | 268.67 | 1,877,700 |
13 Jul 2022 | 268.20 | 275.10 | 267.33 | 272.17 | 272.17 | 2,185,200 |
12 Jul 2022 | 274.60 | 279.29 | 272.44 | 273.67 | 273.67 | 2,280,400 |
11 Jul 2022 | 276.77 | 278.04 | 273.32 | 274.87 | 274.87 | 1,850,000 |
08 Jul 2022 | 277.65 | 279.81 | 275.18 | 279.07 | 279.07 | 1,987,600 |
07 Jul 2022 | 277.26 | 279.76 | 274.41 | 279.40 | 279.40 | 2,169,100 |
06 Jul 2022 | 277.96 | 279.21 | 274.96 | 275.94 | 275.94 | 2,260,300 |
05 Jul 2022 | 276.28 | 276.41 | 269.68 | 275.17 | 275.17 | 3,181,300 |
01 Jul 2022 | 277.58 | 282.37 | 276.28 | 280.65 | 280.65 | 2,393,800 |
30 Jun 2022 | 277.33 | 280.66 | 275.32 | 277.65 | 277.65 | 2,562,200 |
29 Jun 2022 | 278.42 | 281.15 | 275.25 | 279.81 | 279.81 | 2,405,800 |
28 Jun 2022 | 293.09 | 296.53 | 283.49 | 283.80 | 283.80 | 2,167,500 |
27 Jun 2022 | 298.94 | 301.00 | 291.64 | 292.62 | 292.62 | 2,107,500 |
24 Jun 2022 | 285.41 | 299.61 | 284.97 | 299.37 | 299.37 | 4,647,900 |
23 Jun 2022 | 276.00 | 286.28 | 275.00 | 285.83 | 285.83 | 3,482,100 |
22 Jun 2022 | 279.09 | 290.36 | 279.09 | 286.40 | 286.40 | 2,939,000 |
21 Jun 2022 | 278.15 | 284.31 | 277.67 | 282.73 | 282.73 | 2,550,200 |
17 Jun 2022 | 272.61 | 278.59 | 270.93 | 275.38 | 275.38 | 4,446,100 |
16 Jun 2022 | 275.35 | 275.40 | 269.09 | 270.90 | 270.90 | 2,741,800 |
15 Jun 2022 | 276.98 | 285.85 | 276.10 | 281.19 | 281.19 | 2,536,000 |
14 Jun 2022 | 274.65 | 277.25 | 272.61 | 275.12 | 275.12 | 2,052,600 |
13 Jun 2022 | 276.66 | 281.31 | 274.86 | 276.50 | 276.50 | 2,414,200 |
10 Jun 2022 | 290.89 | 291.22 | 285.98 | 286.01 | 286.01 | 2,169,900 |
09 Jun 2022 | 300.65 | 302.62 | 294.75 | 295.43 | 295.43 | 2,497,900 |
08 Jun 2022 | 305.00 | 307.41 | 301.73 | 302.64 | 302.64 | 1,428,600 |
07 Jun 2022 | 300.43 | 306.89 | 300.41 | 306.53 | 306.53 | 2,311,100 |
06 Jun 2022 | 310.00 | 312.32 | 303.77 | 304.73 | 304.73 | 1,401,000 |
03 Jun 2022 | 302.30 | 306.82 | 301.92 | 304.95 | 304.95 | 1,714,500 |
02 Jun 2022 | 299.96 | 306.76 | 297.88 | 306.62 | 306.62 | 1,318,500 |
01 Jun 2022 | 304.13 | 306.71 | 297.38 | 298.65 | 298.65 | 1,784,600 |
31 May 2022 | 302.40 | 303.32 | 296.70 | 298.46 | 298.46 | 4,143,700 |
27 May 2022 | 293.44 | 304.17 | 293.44 | 304.15 | 304.15 | 2,759,000 |
26 May 2022 | 282.44 | 292.88 | 281.11 | 291.55 | 291.55 | 2,742,800 |
25 May 2022 | 278.33 | 281.34 | 275.24 | 279.64 | 279.64 | 1,812,600 |
24 May 2022 | 279.82 | 281.03 | 273.05 | 279.31 | 279.31 | 2,088,700 |
23 May 2022 | 281.28 | 283.93 | 276.16 | 283.39 | 283.39 | 2,128,900 |
20 May 2022 | 275.58 | 278.40 | 268.17 | 276.65 | 276.65 | 3,007,800 |
19 May 2022 | 270.15 | 278.00 | 269.70 | 273.61 | 273.61 | 2,679,500 |
18 May 2022 | 286.87 | 287.25 | 272.42 | 274.16 | 274.16 | 2,666,000 |
17 May 2022 | 294.68 | 294.68 | 288.20 | 291.07 | 291.07 | 1,598,000 |
16 May 2022 | 284.68 | 288.97 | 282.05 | 286.17 | 286.17 | 1,598,000 |
13 May 2022 | 283.04 | 288.67 | 280.99 | 286.77 | 286.77 | 2,373,600 |
12 May 2022 | 278.00 | 281.66 | 274.79 | 281.21 | 281.21 | 2,284,600 |
11 May 2022 | 285.73 | 288.49 | 280.46 | 280.94 | 280.94 | 2,398,600 |
10 May 2022 | 290.00 | 292.40 | 283.75 | 287.59 | 287.59 | 2,634,600 |
09 May 2022 | 290.66 | 292.49 | 285.86 | 287.49 | 287.49 | 2,584,100 |
06 May 2022 | 295.65 | 297.06 | 289.71 | 295.74 | 295.74 | 2,477,000 |
05 May 2022 | 310.71 | 312.20 | 294.61 | 298.70 | 298.70 | 2,231,700 |
04 May 2022 | 303.15 | 315.88 | 300.81 | 314.86 | 314.86 | 1,900,200 |
03 May 2022 | 306.68 | 307.63 | 302.71 | 304.82 | 304.82 | 2,121,700 |
02 May 2022 | 300.46 | 306.05 | 297.25 | 304.60 | 304.60 | 2,528,900 |
29 Apr 2022 | 310.00 | 311.98 | 299.80 | 300.36 | 300.36 | 2,972,100 |
28 Apr 2022 | 308.16 | 316.14 | 305.62 | 313.84 | 313.84 | 2,215,200 |
27 Apr 2022 | 302.98 | 309.31 | 302.38 | 303.10 | 303.10 | 1,821,200 |
26 Apr 2022 | 311.62 | 315.11 | 302.10 | 303.10 | 303.10 | 2,101,400 |
25 Apr 2022 | 309.39 | 317.13 | 306.24 | 316.82 | 316.82 | 2,049,600 |
22 Apr 2022 | 321.02 | 323.84 | 310.31 | 310.80 | 310.80 | 1,906,800 |
21 Apr 2022 | 326.19 | 330.32 | 321.34 | 322.31 | 322.31 | 1,910,200 |
20 Apr 2022 | 324.03 | 328.38 | 322.62 | 323.67 | 323.67 | 2,273,600 |
19 Apr 2022 | 312.71 | 320.80 | 312.15 | 320.57 | 320.57 | 1,758,200 |
18 Apr 2022 | 318.52 | 321.00 | 310.83 | 313.60 | 313.60 | 2,479,300 |
14 Apr 2022 | 326.88 | 328.28 | 319.29 | 319.47 | 319.47 | 2,964,800 |
13 Apr 2022 | 324.34 | 327.35 | 323.24 | 325.59 | 325.59 | 2,081,400 |
12 Apr 2022 | 329.73 | 333.95 | 326.25 | 326.73 | 326.73 | 1,835,000 |
11 Apr 2022 | 336.10 | 337.42 | 324.86 | 327.27 | 327.27 | 2,445,400 |
08 Apr 2022 | 342.43 | 344.30 | 338.27 | 338.92 | 338.92 | 2,170,000 |
07 Apr 2022 | 338.99 | 344.81 | 337.81 | 341.77 | 341.77 | 2,313,100 |
06 Apr 2022 | 338.29 | 341.93 | 334.54 | 340.26 | 340.26 | 2,299,000 |
05 Apr 2022 | 341.50 | 345.30 | 341.50 | 342.82 | 342.82 | 3,058,100 |
04 Apr 2022 | 341.99 | 344.76 | 340.05 | 344.47 | 344.47 | 2,317,500 |
01 Apr 2022 | 338.59 | 341.30 | 336.35 | 340.64 | 340.64 | 2,090,300 |
31 Mar 2022 | 337.50 | 343.75 | 337.23 | 337.23 | 337.23 | 2,752,600 |
30 Mar 2022 | 336.57 | 340.71 | 336.48 | 338.46 | 338.46 | 1,721,600 |
29 Mar 2022 | 339.00 | 341.06 | 337.00 | 340.69 | 340.69 | 2,223,000 |
28 Mar 2022 | 326.58 | 330.89 | 325.33 | 330.74 | 330.74 | 1,984,400 |
25 Mar 2022 | 327.58 | 329.51 | 324.26 | 327.71 | 327.71 | 1,814,000 |
24 Mar 2022 | 320.36 | 325.42 | 320.00 | 325.29 | 325.29 | 1,430,400 |
23 Mar 2022 | 325.00 | 327.18 | 320.29 | 320.50 | 320.50 | 1,837,500 |
22 Mar 2022 | 324.00 | 328.75 | 323.26 | 327.47 | 327.47 | 2,022,800 |
21 Mar 2022 | 323.37 | 326.35 | 320.92 | 324.50 | 324.50 | 2,290,500 |
18 Mar 2022 | 321.87 | 324.48 | 316.51 | 323.95 | 323.95 | 7,566,200 |
17 Mar 2022 | 338.90 | 344.46 | 318.33 | 319.50 | 319.50 | 4,661,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |