Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 193.44 | 199.41 | 190.09 | 194.93 | 194.93 | 1,640,700 |
05 Jul 2022 | 190.07 | 193.64 | 179.20 | 192.59 | 192.59 | 2,619,800 |
01 Jul 2022 | 193.50 | 200.85 | 191.05 | 195.72 | 195.72 | 2,067,700 |
30 Jun 2022 | 185.70 | 198.81 | 182.72 | 195.24 | 195.24 | 3,264,900 |
29 Jun 2022 | 185.95 | 186.79 | 178.50 | 184.64 | 184.64 | 3,019,000 |
28 Jun 2022 | 206.17 | 207.19 | 189.40 | 190.65 | 190.65 | 2,431,300 |
27 Jun 2022 | 201.92 | 210.10 | 199.60 | 206.17 | 206.17 | 2,765,700 |
24 Jun 2022 | 203.69 | 204.42 | 190.41 | 198.39 | 198.39 | 3,447,300 |
23 Jun 2022 | 195.83 | 201.79 | 189.93 | 200.67 | 200.67 | 2,464,500 |
22 Jun 2022 | 187.00 | 198.00 | 185.52 | 193.43 | 193.43 | 2,567,700 |
21 Jun 2022 | 187.91 | 198.73 | 187.91 | 193.29 | 193.29 | 2,677,200 |
17 Jun 2022 | 170.50 | 187.68 | 168.27 | 184.75 | 184.75 | 3,828,000 |
16 Jun 2022 | 180.00 | 184.00 | 167.23 | 169.60 | 169.60 | 2,821,800 |
15 Jun 2022 | 180.24 | 191.22 | 175.55 | 188.48 | 188.48 | 2,424,800 |
14 Jun 2022 | 179.96 | 182.12 | 174.60 | 179.52 | 179.52 | 1,761,700 |
13 Jun 2022 | 182.58 | 187.05 | 173.56 | 178.24 | 178.24 | 3,462,900 |
10 Jun 2022 | 197.19 | 203.22 | 191.60 | 196.19 | 196.19 | 2,394,500 |
09 Jun 2022 | 203.17 | 209.75 | 200.42 | 200.51 | 200.51 | 1,710,300 |
08 Jun 2022 | 209.34 | 217.23 | 202.66 | 204.77 | 204.77 | 2,230,200 |
07 Jun 2022 | 203.73 | 210.17 | 201.85 | 209.63 | 209.63 | 2,066,800 |
06 Jun 2022 | 211.00 | 215.35 | 204.31 | 206.97 | 206.97 | 4,167,800 |
03 Jun 2022 | 192.86 | 203.75 | 190.20 | 196.34 | 196.34 | 2,081,500 |
02 Jun 2022 | 183.12 | 200.68 | 182.27 | 198.93 | 198.93 | 2,941,100 |
01 Jun 2022 | 187.71 | 191.50 | 180.35 | 182.49 | 182.49 | 1,479,700 |
31 May 2022 | 188.97 | 193.58 | 183.41 | 186.19 | 186.19 | 2,709,400 |
27 May 2022 | 180.72 | 190.20 | 180.30 | 188.95 | 188.95 | 2,239,500 |
26 May 2022 | 167.50 | 181.00 | 165.96 | 178.78 | 178.78 | 2,104,800 |
25 May 2022 | 160.68 | 171.00 | 160.68 | 169.28 | 169.28 | 1,568,300 |
24 May 2022 | 167.22 | 168.70 | 159.60 | 162.51 | 162.51 | 1,840,600 |
23 May 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 169.55 | 1,640,600 |
20 May 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 168.25 | 2,503,800 |
19 May 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 165.54 | 2,967,000 |
18 May 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 156.17 | 2,077,300 |
17 May 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 158.11 | 1,524,500 |
16 May 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 151.03 | 1,795,000 |
13 May 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 157.79 | 3,090,300 |
12 May 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 140.94 | 3,932,100 |
11 May 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 137.55 | 3,171,400 |
10 May 2022 | 156.79 | 161.98 | 144.32 | 151.65 | 151.65 | 2,777,100 |
09 May 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 150.51 | 3,022,100 |
06 May 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 165.89 | 2,543,200 |
05 May 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 181.14 | 2,194,600 |
04 May 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 191.94 | 3,644,700 |
03 May 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 174.53 | 2,208,400 |
02 May 2022 | 159.37 | 168.76 | 158.18 | 168.33 | 168.33 | 1,927,300 |
29 Apr 2022 | 163.45 | 170.82 | 160.13 | 161.40 | 161.40 | 2,422,700 |
28 Apr 2022 | 170.39 | 172.48 | 156.42 | 164.47 | 164.47 | 3,332,600 |
27 Apr 2022 | 169.50 | 178.25 | 161.60 | 165.71 | 165.71 | 7,930,000 |
26 Apr 2022 | 154.68 | 158.76 | 151.23 | 153.83 | 153.83 | 3,597,100 |
25 Apr 2022 | 151.00 | 158.26 | 146.62 | 157.60 | 157.60 | 2,829,000 |
22 Apr 2022 | 156.91 | 161.47 | 150.52 | 153.63 | 153.63 | 3,877,600 |
21 Apr 2022 | 181.97 | 181.97 | 154.41 | 156.56 | 156.56 | 5,301,500 |
20 Apr 2022 | 197.27 | 197.85 | 176.72 | 178.53 | 178.53 | 2,797,600 |
19 Apr 2022 | 190.32 | 195.96 | 185.39 | 195.60 | 195.60 | 1,646,600 |
18 Apr 2022 | 190.00 | 192.73 | 187.06 | 190.03 | 190.03 | 1,506,900 |
14 Apr 2022 | 192.12 | 197.29 | 189.90 | 190.51 | 190.51 | 1,543,200 |
13 Apr 2022 | 187.47 | 193.75 | 184.51 | 193.23 | 193.23 | 1,480,300 |
12 Apr 2022 | 192.00 | 194.89 | 185.60 | 185.95 | 185.95 | 1,863,600 |
11 Apr 2022 | 191.00 | 194.32 | 185.24 | 187.88 | 187.88 | 2,683,400 |
08 Apr 2022 | 204.00 | 206.14 | 194.74 | 195.14 | 195.14 | 1,820,100 |
07 Apr 2022 | 203.76 | 215.47 | 201.29 | 206.95 | 206.95 | 2,977,300 |
06 Apr 2022 | 206.60 | 208.80 | 197.08 | 203.99 | 203.99 | 2,996,800 |
05 Apr 2022 | 216.00 | 220.99 | 209.66 | 211.23 | 211.23 | 3,024,100 |
04 Apr 2022 | 207.27 | 217.29 | 207.11 | 216.38 | 216.38 | 2,389,200 |
01 Apr 2022 | 201.03 | 208.70 | 201.02 | 205.89 | 205.89 | 2,047,200 |
31 Mar 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 201.78 | 1,851,500 |
30 Mar 2022 | 201.73 | 203.85 | 195.58 | 196.65 | 196.65 | 1,671,800 |
29 Mar 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 202.36 | 2,397,800 |
28 Mar 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 195.52 | 2,055,000 |
25 Mar 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 193.81 | 2,009,000 |
24 Mar 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 197.84 | 1,983,500 |
23 Mar 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 190.19 | 1,908,100 |
22 Mar 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 189.25 | 2,333,300 |
21 Mar 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 185.45 | 1,974,200 |
18 Mar 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 184.52 | 3,194,400 |
17 Mar 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 180.85 | 2,314,900 |
16 Mar 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 177.21 | 3,147,900 |
15 Mar 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 164.64 | 2,732,300 |
14 Mar 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 157.64 | 3,058,600 |
11 Mar 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 171.07 | 2,771,500 |
10 Mar 2022 | 178.94 | 180.40 | 169.20 | 178.72 | 178.72 | 3,117,800 |
09 Mar 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 179.87 | 4,552,000 |
08 Mar 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 175.99 | 6,830,000 |
07 Mar 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 158.81 | 3,294,100 |
04 Mar 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 158.15 | 2,512,400 |
03 Mar 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 159.03 | 2,329,200 |
02 Mar 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 163.89 | 3,473,300 |
01 Mar 2022 | 167.54 | 172.87 | 163.52 | 170.60 | 170.60 | 3,539,800 |
28 Feb 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 166.70 | 5,368,900 |
25 Feb 2022 | 148.00 | 154.57 | 146.04 | 153.73 | 153.73 | 3,086,900 |
24 Feb 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 147.35 | 5,034,800 |
23 Feb 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 126.56 | 2,107,500 |
22 Feb 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 133.03 | 2,587,900 |
18 Feb 2022 | 148.44 | 148.96 | 139.28 | 140.35 | 140.35 | 2,610,300 |
17 Feb 2022 | 151.23 | 154.77 | 147.82 | 148.37 | 148.37 | 1,675,700 |
16 Feb 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 154.03 | 1,972,500 |
15 Feb 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 154.29 | 3,053,200 |
14 Feb 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 143.93 | 2,439,200 |
11 Feb 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 145.69 | 3,384,300 |
10 Feb 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 154.64 | 5,356,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |