Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 115.72 | 117.86 | 115.45 | 116.14 | 116.14 | 754,561 |
09 Aug 2022 | 116.12 | 116.12 | 113.34 | 114.59 | 114.59 | 693,000 |
08 Aug 2022 | 116.20 | 120.44 | 116.20 | 116.86 | 116.86 | 976,800 |
05 Aug 2022 | 112.37 | 115.84 | 111.54 | 115.79 | 115.79 | 833,900 |
04 Aug 2022 | 111.79 | 115.32 | 111.75 | 113.76 | 113.76 | 1,101,100 |
03 Aug 2022 | 110.15 | 113.36 | 109.23 | 112.26 | 112.26 | 978,400 |
02 Aug 2022 | 107.76 | 110.85 | 107.76 | 109.49 | 109.49 | 1,694,400 |
01 Aug 2022 | 108.14 | 109.43 | 106.50 | 108.23 | 108.23 | 1,718,200 |
29 Jul 2022 | 109.50 | 111.61 | 107.95 | 108.93 | 108.93 | 1,846,300 |
28 Jul 2022 | 115.94 | 116.98 | 108.28 | 109.68 | 109.68 | 2,231,300 |
27 Jul 2022 | 121.56 | 122.60 | 119.90 | 121.50 | 121.50 | 1,051,300 |
26 Jul 2022 | 120.82 | 122.11 | 120.22 | 121.43 | 121.43 | 774,700 |
25 Jul 2022 | 123.34 | 123.86 | 120.42 | 121.45 | 121.45 | 791,800 |
22 Jul 2022 | 123.91 | 124.81 | 122.09 | 123.32 | 123.32 | 657,600 |
21 Jul 2022 | 121.19 | 124.15 | 119.27 | 124.15 | 124.15 | 785,200 |
20 Jul 2022 | 120.85 | 122.20 | 120.00 | 121.62 | 121.62 | 729,000 |
19 Jul 2022 | 118.78 | 121.23 | 118.61 | 120.57 | 120.57 | 613,700 |
18 Jul 2022 | 118.37 | 120.14 | 117.71 | 118.21 | 118.21 | 904,300 |
15 Jul 2022 | 117.03 | 118.74 | 116.97 | 118.46 | 118.46 | 658,200 |
14 Jul 2022 | 115.63 | 116.54 | 114.14 | 116.20 | 116.20 | 501,600 |
13 Jul 2022 | 115.84 | 117.19 | 113.88 | 116.39 | 116.39 | 636,000 |
12 Jul 2022 | 112.60 | 117.97 | 112.60 | 116.59 | 116.59 | 778,500 |
11 Jul 2022 | 116.21 | 116.65 | 112.81 | 112.96 | 112.96 | 1,033,300 |
08 Jul 2022 | 116.34 | 117.57 | 115.24 | 116.64 | 116.64 | 654,700 |
07 Jul 2022 | 117.91 | 118.28 | 114.70 | 116.34 | 116.34 | 1,124,700 |
06 Jul 2022 | 119.29 | 119.68 | 117.18 | 118.11 | 118.11 | 794,500 |
05 Jul 2022 | 118.41 | 119.33 | 116.38 | 119.20 | 119.20 | 800,700 |
01 Jul 2022 | 115.49 | 119.47 | 113.42 | 119.19 | 119.19 | 1,001,600 |
30 Jun 2022 | 113.73 | 116.63 | 113.02 | 115.64 | 115.64 | 906,700 |
29 Jun 2022 | 113.22 | 114.87 | 112.86 | 114.71 | 114.71 | 552,500 |
28 Jun 2022 | 115.48 | 117.50 | 113.40 | 113.54 | 113.54 | 618,900 |
27 Jun 2022 | 115.35 | 115.92 | 114.11 | 115.45 | 115.45 | 595,800 |
24 Jun 2022 | 112.37 | 115.50 | 112.00 | 115.27 | 115.27 | 2,329,400 |
23 Jun 2022 | 111.99 | 112.82 | 110.19 | 112.37 | 112.37 | 1,029,600 |
22 Jun 2022 | 108.23 | 112.15 | 107.69 | 111.43 | 111.43 | 979,700 |
21 Jun 2022 | 110.54 | 111.75 | 108.05 | 108.89 | 108.89 | 1,332,300 |
17 Jun 2022 | 104.18 | 109.78 | 102.61 | 109.44 | 109.44 | 2,527,100 |
16 Jun 2022 | 110.46 | 110.90 | 102.14 | 103.43 | 103.43 | 2,234,900 |
15 Jun 2022 | 114.14 | 115.65 | 109.55 | 112.84 | 112.84 | 1,717,700 |
14 Jun 2022 | 113.89 | 116.18 | 112.60 | 113.59 | 113.59 | 1,111,500 |
13 Jun 2022 | 117.01 | 117.34 | 113.79 | 114.07 | 114.07 | 916,100 |
10 Jun 2022 | 119.05 | 120.47 | 118.02 | 118.65 | 118.65 | 867,800 |
09 Jun 2022 | 122.53 | 123.14 | 120.82 | 120.91 | 120.91 | 931,300 |
08 Jun 2022 | 121.69 | 124.12 | 121.69 | 122.35 | 122.35 | 1,013,400 |
07 Jun 2022 | 121.30 | 122.26 | 119.59 | 122.08 | 122.08 | 984,400 |
06 Jun 2022 | 122.18 | 123.99 | 121.24 | 122.09 | 122.09 | 902,300 |
03 Jun 2022 | 123.41 | 123.82 | 121.94 | 122.19 | 122.19 | 1,053,000 |
02 Jun 2022 | 122.61 | 124.31 | 120.82 | 124.23 | 124.23 | 1,005,400 |
01 Jun 2022 | 125.94 | 126.62 | 121.73 | 122.43 | 122.43 | 907,200 |
31 May 2022 | 124.69 | 126.30 | 123.50 | 125.17 | 125.17 | 1,147,400 |
27 May 2022 | 124.15 | 126.62 | 123.84 | 125.66 | 125.66 | 736,200 |
26 May 2022 | 121.25 | 124.79 | 118.35 | 124.15 | 124.15 | 910,400 |
25 May 2022 | 119.41 | 121.02 | 118.39 | 120.34 | 120.34 | 849,800 |
24 May 2022 | 117.80 | 119.54 | 117.01 | 119.43 | 119.43 | 1,023,300 |
23 May 2022 | 119.80 | 119.86 | 116.65 | 118.60 | 118.60 | 928,200 |
20 May 2022 | 118.98 | 119.92 | 115.94 | 118.46 | 118.46 | 1,057,200 |
19 May 2022 | 116.01 | 118.90 | 116.00 | 118.01 | 118.01 | 891,200 |
18 May 2022 | 117.97 | 119.42 | 115.98 | 117.04 | 117.04 | 841,000 |
17 May 2022 | 117.52 | 118.96 | 115.13 | 118.53 | 118.53 | 1,131,500 |
16 May 2022 | 116.66 | 117.98 | 114.67 | 116.13 | 116.13 | 1,223,100 |
13 May 2022 | 115.43 | 118.26 | 114.44 | 117.25 | 117.25 | 913,700 |
12 May 2022 | 111.69 | 115.86 | 111.04 | 115.62 | 115.62 | 1,042,100 |
11 May 2022 | 114.01 | 116.84 | 111.84 | 111.95 | 111.95 | 1,514,200 |
10 May 2022 | 115.82 | 117.70 | 113.61 | 114.81 | 114.81 | 1,891,600 |
09 May 2022 | 113.97 | 118.02 | 113.08 | 114.76 | 114.76 | 2,220,000 |
06 May 2022 | 114.30 | 116.31 | 111.97 | 114.57 | 114.57 | 1,409,400 |
05 May 2022 | 111.90 | 115.05 | 111.03 | 113.51 | 113.51 | 1,639,300 |
04 May 2022 | 108.93 | 113.18 | 107.91 | 112.45 | 112.45 | 1,666,100 |
03 May 2022 | 112.76 | 113.10 | 107.40 | 109.49 | 109.49 | 1,935,000 |
02 May 2022 | 111.95 | 114.09 | 109.95 | 112.88 | 112.88 | 2,785,200 |
29 Apr 2022 | 118.70 | 118.70 | 109.22 | 111.82 | 111.82 | 3,515,500 |
28 Apr 2022 | 124.13 | 124.13 | 115.15 | 118.90 | 118.90 | 2,080,100 |
27 Apr 2022 | 122.84 | 124.69 | 122.11 | 122.53 | 122.53 | 1,101,400 |
26 Apr 2022 | 127.48 | 127.48 | 123.24 | 123.27 | 123.27 | 1,297,700 |
25 Apr 2022 | 129.28 | 130.10 | 125.66 | 128.16 | 128.16 | 993,200 |
22 Apr 2022 | 130.52 | 130.86 | 128.25 | 129.00 | 129.00 | 1,264,200 |
21 Apr 2022 | 136.61 | 137.08 | 130.88 | 131.40 | 131.40 | 857,400 |
20 Apr 2022 | 139.10 | 139.38 | 135.16 | 135.23 | 135.23 | 1,015,700 |
19 Apr 2022 | 133.89 | 140.19 | 133.89 | 139.48 | 139.48 | 1,017,700 |
18 Apr 2022 | 137.45 | 138.00 | 133.43 | 133.51 | 133.51 | 775,000 |
14 Apr 2022 | 139.91 | 141.08 | 137.98 | 138.04 | 138.04 | 414,500 |
13 Apr 2022 | 136.94 | 140.09 | 136.72 | 140.00 | 140.00 | 566,300 |
12 Apr 2022 | 140.21 | 141.55 | 137.20 | 137.33 | 137.33 | 950,800 |
11 Apr 2022 | 138.93 | 142.51 | 138.71 | 139.73 | 139.73 | 640,500 |
08 Apr 2022 | 137.30 | 139.62 | 136.01 | 139.01 | 139.01 | 838,400 |
07 Apr 2022 | 138.99 | 140.04 | 135.43 | 137.58 | 137.58 | 544,600 |
06 Apr 2022 | 138.07 | 140.32 | 137.06 | 139.61 | 139.61 | 812,400 |
05 Apr 2022 | 138.87 | 141.21 | 137.68 | 138.63 | 138.63 | 915,100 |
04 Apr 2022 | 138.37 | 139.67 | 137.79 | 139.20 | 139.20 | 816,000 |
01 Apr 2022 | 135.94 | 138.97 | 135.15 | 138.83 | 138.83 | 773,600 |
31 Mar 2022 | 141.27 | 141.27 | 135.32 | 135.32 | 135.32 | 1,134,800 |
30 Mar 2022 | 140.09 | 141.43 | 139.43 | 141.06 | 141.06 | 643,300 |
29 Mar 2022 | 139.46 | 141.50 | 139.46 | 141.13 | 141.13 | 757,700 |
28 Mar 2022 | 137.53 | 139.11 | 136.92 | 138.88 | 138.88 | 840,800 |
25 Mar 2022 | 138.40 | 139.69 | 135.70 | 137.78 | 137.78 | 596,500 |
24 Mar 2022 | 139.31 | 141.26 | 138.56 | 138.72 | 138.72 | 943,600 |
23 Mar 2022 | 141.85 | 142.36 | 139.16 | 139.27 | 139.27 | 817,800 |
22 Mar 2022 | 140.10 | 142.55 | 140.10 | 142.28 | 142.28 | 811,600 |
21 Mar 2022 | 141.50 | 142.02 | 139.11 | 140.28 | 140.28 | 1,114,000 |
18 Mar 2022 | 141.27 | 142.01 | 138.82 | 141.23 | 141.23 | 1,299,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |