Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 188.67 | 193.71 | 188.67 | 191.10 | 191.10 | 82,391 |
10 Aug 2022 | 190.51 | 192.81 | 185.78 | 186.21 | 186.21 | 454,200 |
09 Aug 2022 | 184.87 | 186.47 | 181.20 | 183.57 | 183.57 | 432,800 |
08 Aug 2022 | 187.83 | 194.00 | 186.14 | 187.11 | 187.11 | 1,062,400 |
05 Aug 2022 | 174.22 | 185.01 | 173.56 | 184.11 | 184.11 | 702,700 |
04 Aug 2022 | 180.74 | 185.00 | 177.37 | 177.52 | 177.52 | 737,400 |
03 Aug 2022 | 175.71 | 183.93 | 173.84 | 180.85 | 180.85 | 1,136,700 |
02 Aug 2022 | 190.55 | 194.99 | 162.55 | 172.54 | 172.54 | 2,018,400 |
01 Aug 2022 | 181.05 | 186.83 | 178.58 | 181.09 | 181.09 | 1,664,000 |
29 Jul 2022 | 171.76 | 186.30 | 171.13 | 182.03 | 182.03 | 1,199,500 |
28 Jul 2022 | 162.21 | 176.00 | 161.86 | 171.95 | 171.95 | 1,048,300 |
27 Jul 2022 | 150.25 | 157.79 | 148.00 | 156.29 | 156.29 | 405,400 |
26 Jul 2022 | 159.06 | 159.06 | 146.34 | 148.12 | 148.12 | 995,900 |
25 Jul 2022 | 156.69 | 160.55 | 153.40 | 160.11 | 160.11 | 382,900 |
22 Jul 2022 | 159.36 | 161.52 | 153.56 | 156.32 | 156.32 | 526,800 |
21 Jul 2022 | 162.31 | 162.51 | 153.97 | 158.07 | 158.07 | 691,100 |
20 Jul 2022 | 159.28 | 162.24 | 156.86 | 159.67 | 159.67 | 576,000 |
19 Jul 2022 | 156.28 | 161.08 | 155.80 | 160.33 | 160.33 | 510,700 |
18 Jul 2022 | 154.89 | 161.00 | 151.51 | 152.35 | 152.35 | 571,300 |
15 Jul 2022 | 154.44 | 155.94 | 150.35 | 151.78 | 151.78 | 318,500 |
14 Jul 2022 | 151.76 | 153.68 | 149.29 | 151.02 | 151.02 | 635,900 |
13 Jul 2022 | 149.24 | 158.00 | 149.24 | 156.93 | 156.93 | 485,200 |
12 Jul 2022 | 149.08 | 156.78 | 148.56 | 152.64 | 152.64 | 693,000 |
11 Jul 2022 | 154.42 | 155.00 | 148.71 | 149.31 | 149.31 | 469,900 |
08 Jul 2022 | 158.47 | 161.15 | 154.63 | 156.67 | 156.67 | 344,300 |
07 Jul 2022 | 151.46 | 158.45 | 150.74 | 156.98 | 156.98 | 704,300 |
06 Jul 2022 | 154.52 | 157.13 | 144.64 | 148.93 | 148.93 | 1,080,200 |
05 Jul 2022 | 146.27 | 156.74 | 143.70 | 155.50 | 155.50 | 1,932,200 |
01 Jul 2022 | 146.01 | 152.45 | 145.63 | 150.91 | 150.91 | 567,800 |
30 Jun 2022 | 146.57 | 148.82 | 143.42 | 147.08 | 147.08 | 478,000 |
29 Jun 2022 | 155.00 | 155.28 | 145.84 | 150.48 | 150.48 | 692,700 |
28 Jun 2022 | 164.98 | 169.35 | 155.07 | 155.35 | 155.35 | 432,900 |
27 Jun 2022 | 166.32 | 168.82 | 159.18 | 162.78 | 162.78 | 1,836,800 |
24 Jun 2022 | 155.98 | 166.57 | 155.70 | 163.83 | 163.83 | 5,613,800 |
23 Jun 2022 | 152.83 | 155.39 | 150.26 | 154.52 | 154.52 | 738,300 |
22 Jun 2022 | 156.04 | 161.75 | 150.45 | 152.98 | 152.98 | 1,057,200 |
21 Jun 2022 | 165.00 | 168.62 | 155.93 | 159.84 | 159.84 | 800,100 |
17 Jun 2022 | 160.84 | 165.42 | 157.77 | 160.83 | 160.83 | 2,186,700 |
16 Jun 2022 | 165.00 | 169.09 | 156.72 | 160.43 | 160.43 | 1,568,900 |
15 Jun 2022 | 168.17 | 180.68 | 167.31 | 173.04 | 173.04 | 1,313,500 |
14 Jun 2022 | 162.20 | 163.48 | 158.33 | 160.31 | 160.31 | 685,400 |
13 Jun 2022 | 161.02 | 162.68 | 155.25 | 159.00 | 159.00 | 1,003,100 |
10 Jun 2022 | 171.28 | 174.68 | 166.45 | 168.06 | 168.06 | 654,100 |
09 Jun 2022 | 183.13 | 184.06 | 173.27 | 173.28 | 173.28 | 527,400 |
08 Jun 2022 | 191.75 | 192.23 | 179.39 | 184.43 | 184.43 | 856,800 |
07 Jun 2022 | 186.73 | 195.58 | 185.84 | 194.54 | 194.54 | 867,600 |
06 Jun 2022 | 191.41 | 195.63 | 183.44 | 191.57 | 191.57 | 1,132,900 |
03 Jun 2022 | 197.53 | 198.86 | 189.41 | 191.46 | 191.46 | 431,500 |
02 Jun 2022 | 186.44 | 199.71 | 186.38 | 197.97 | 197.97 | 586,700 |
01 Jun 2022 | 192.57 | 192.57 | 179.45 | 187.40 | 187.40 | 647,300 |
31 May 2022 | 196.17 | 203.12 | 190.09 | 190.28 | 190.28 | 898,600 |
27 May 2022 | 190.66 | 202.73 | 189.60 | 200.98 | 200.98 | 1,052,100 |
26 May 2022 | 179.30 | 188.28 | 178.58 | 185.04 | 185.04 | 960,900 |
25 May 2022 | 173.24 | 186.64 | 173.12 | 179.04 | 179.04 | 838,000 |
24 May 2022 | 180.94 | 180.94 | 165.98 | 175.26 | 175.26 | 1,018,100 |
23 May 2022 | 179.58 | 186.29 | 176.89 | 184.60 | 184.60 | 1,288,600 |
20 May 2022 | 184.59 | 185.25 | 165.20 | 174.68 | 174.68 | 1,001,600 |
19 May 2022 | 182.11 | 187.57 | 174.07 | 179.72 | 179.72 | 1,776,200 |
18 May 2022 | 208.35 | 209.00 | 185.13 | 186.24 | 186.24 | 1,031,700 |
17 May 2022 | 212.12 | 216.97 | 209.64 | 212.82 | 212.82 | 641,200 |
16 May 2022 | 206.45 | 210.57 | 200.65 | 207.47 | 207.47 | 750,500 |
13 May 2022 | 221.05 | 228.89 | 205.06 | 205.13 | 205.13 | 1,606,100 |
12 May 2022 | 221.44 | 227.81 | 211.56 | 219.94 | 219.94 | 695,800 |
11 May 2022 | 226.97 | 236.32 | 218.36 | 223.41 | 223.41 | 1,211,400 |
10 May 2022 | 230.88 | 241.36 | 221.36 | 226.98 | 226.98 | 796,400 |
09 May 2022 | 250.91 | 252.45 | 223.78 | 227.26 | 227.26 | 882,500 |
06 May 2022 | 269.33 | 270.01 | 249.01 | 255.86 | 255.86 | 936,200 |
05 May 2022 | 283.95 | 289.00 | 269.27 | 273.70 | 273.70 | 637,000 |
04 May 2022 | 286.08 | 299.00 | 270.77 | 291.21 | 291.21 | 1,076,700 |
03 May 2022 | 302.00 | 307.95 | 261.65 | 285.28 | 285.28 | 2,095,900 |
02 May 2022 | 263.12 | 293.08 | 259.70 | 280.56 | 280.56 | 1,696,000 |
29 Apr 2022 | 273.05 | 282.80 | 266.76 | 267.67 | 267.67 | 580,900 |
28 Apr 2022 | 283.61 | 286.05 | 256.70 | 273.05 | 273.05 | 903,000 |
27 Apr 2022 | 275.44 | 290.64 | 267.41 | 277.57 | 277.57 | 1,035,500 |
26 Apr 2022 | 293.67 | 297.04 | 269.38 | 273.53 | 273.53 | 1,326,000 |
25 Apr 2022 | 287.02 | 303.26 | 286.37 | 299.70 | 299.70 | 1,509,200 |
22 Apr 2022 | 306.60 | 311.06 | 293.00 | 298.07 | 298.07 | 812,300 |
21 Apr 2022 | 322.65 | 327.80 | 304.17 | 308.82 | 308.82 | 1,183,000 |
20 Apr 2022 | 290.00 | 324.83 | 290.00 | 319.42 | 319.42 | 1,783,700 |
19 Apr 2022 | 268.21 | 286.06 | 266.47 | 285.35 | 285.35 | 589,700 |
18 Apr 2022 | 262.99 | 271.99 | 259.48 | 266.48 | 266.48 | 502,300 |
14 Apr 2022 | 269.19 | 274.61 | 257.81 | 265.42 | 265.42 | 543,800 |
13 Apr 2022 | 261.04 | 269.89 | 258.41 | 269.67 | 269.67 | 534,500 |
12 Apr 2022 | 258.69 | 271.09 | 254.42 | 257.78 | 257.78 | 805,300 |
11 Apr 2022 | 241.71 | 261.90 | 240.99 | 256.57 | 256.57 | 756,000 |
08 Apr 2022 | 249.61 | 257.73 | 243.60 | 244.71 | 244.71 | 909,000 |
07 Apr 2022 | 246.02 | 256.03 | 239.33 | 251.68 | 251.68 | 712,000 |
06 Apr 2022 | 260.53 | 264.47 | 236.36 | 246.44 | 246.44 | 1,450,600 |
05 Apr 2022 | 279.34 | 285.88 | 270.81 | 276.71 | 276.71 | 695,100 |
04 Apr 2022 | 260.75 | 288.29 | 260.75 | 283.74 | 283.74 | 1,105,100 |
01 Apr 2022 | 266.26 | 278.24 | 249.13 | 260.58 | 260.58 | 1,534,700 |
31 Mar 2022 | 254.75 | 266.21 | 252.50 | 263.30 | 263.30 | 755,000 |
30 Mar 2022 | 264.27 | 269.21 | 255.62 | 256.45 | 256.45 | 860,300 |
29 Mar 2022 | 263.34 | 272.50 | 253.42 | 269.88 | 269.88 | 733,100 |
28 Mar 2022 | 262.76 | 262.84 | 252.69 | 259.38 | 259.38 | 1,093,900 |
25 Mar 2022 | 272.00 | 272.99 | 259.38 | 262.87 | 262.87 | 1,139,700 |
24 Mar 2022 | 267.01 | 271.51 | 258.94 | 269.01 | 269.01 | 857,100 |
23 Mar 2022 | 274.06 | 283.73 | 267.25 | 267.85 | 267.85 | 639,500 |
22 Mar 2022 | 276.07 | 288.91 | 273.64 | 279.78 | 279.78 | 1,591,600 |
21 Mar 2022 | 286.46 | 286.46 | 266.40 | 271.63 | 271.63 | 1,331,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |