Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 157.00 | 158.51 | 148.26 | 150.00 | 150.00 | 7,034,600 |
17 Aug 2022 | 165.04 | 167.62 | 157.68 | 158.00 | 158.00 | 5,518,200 |
16 Aug 2022 | 176.00 | 180.13 | 166.60 | 167.96 | 167.96 | 5,053,600 |
15 Aug 2022 | 172.85 | 179.33 | 171.85 | 176.78 | 176.78 | 4,884,000 |
12 Aug 2022 | 172.68 | 173.95 | 168.64 | 171.18 | 171.18 | 2,814,100 |
11 Aug 2022 | 174.43 | 179.85 | 171.06 | 171.81 | 171.81 | 3,340,500 |
10 Aug 2022 | 174.09 | 176.68 | 169.82 | 174.27 | 174.27 | 3,550,300 |
09 Aug 2022 | 176.01 | 180.71 | 169.20 | 171.14 | 171.14 | 5,082,500 |
08 Aug 2022 | 185.20 | 190.28 | 180.09 | 182.94 | 182.94 | 4,078,600 |
05 Aug 2022 | 189.27 | 192.40 | 182.26 | 186.84 | 186.84 | 5,424,600 |
04 Aug 2022 | 185.75 | 197.44 | 185.47 | 194.18 | 194.18 | 6,877,000 |
03 Aug 2022 | 167.74 | 189.33 | 167.74 | 186.49 | 186.49 | 13,750,900 |
02 Aug 2022 | 161.03 | 165.29 | 160.76 | 160.81 | 160.81 | 3,522,800 |
01 Aug 2022 | 163.85 | 166.18 | 160.06 | 161.51 | 161.51 | 3,794,000 |
29 Jul 2022 | 161.44 | 164.60 | 159.44 | 164.09 | 164.09 | 3,853,300 |
28 Jul 2022 | 157.00 | 158.81 | 151.73 | 158.07 | 158.07 | 3,494,600 |
27 Jul 2022 | 161.00 | 161.28 | 154.10 | 158.02 | 158.02 | 4,285,000 |
26 Jul 2022 | 166.30 | 166.30 | 159.90 | 160.90 | 160.90 | 2,884,700 |
25 Jul 2022 | 162.75 | 167.27 | 159.13 | 165.69 | 165.69 | 2,488,500 |
22 Jul 2022 | 170.00 | 171.10 | 161.43 | 163.52 | 163.52 | 2,921,700 |
21 Jul 2022 | 165.36 | 171.89 | 165.25 | 168.89 | 168.89 | 2,518,400 |
20 Jul 2022 | 167.00 | 172.51 | 163.92 | 166.89 | 166.89 | 2,888,900 |
19 Jul 2022 | 166.76 | 167.98 | 161.27 | 167.14 | 167.14 | 3,006,500 |
18 Jul 2022 | 169.11 | 172.73 | 162.56 | 163.40 | 163.40 | 3,515,400 |
15 Jul 2022 | 161.00 | 167.00 | 155.93 | 166.91 | 166.91 | 4,270,400 |
14 Jul 2022 | 169.24 | 170.86 | 155.93 | 159.92 | 159.92 | 6,759,000 |
13 Jul 2022 | 168.88 | 176.65 | 167.15 | 171.24 | 171.24 | 4,075,800 |
12 Jul 2022 | 174.73 | 176.90 | 170.16 | 173.25 | 173.25 | 5,141,500 |
11 Jul 2022 | 173.51 | 180.48 | 171.29 | 175.26 | 175.26 | 6,587,200 |
08 Jul 2022 | 170.72 | 180.73 | 170.36 | 176.23 | 176.23 | 7,539,300 |
07 Jul 2022 | 159.50 | 173.66 | 159.38 | 172.40 | 172.40 | 7,626,000 |
06 Jul 2022 | 154.51 | 161.01 | 150.40 | 159.56 | 159.56 | 4,955,600 |
05 Jul 2022 | 148.66 | 158.79 | 146.84 | 155.54 | 155.54 | 6,013,700 |
01 Jul 2022 | 141.93 | 151.10 | 139.54 | 149.95 | 149.95 | 4,835,500 |
30 Jun 2022 | 143.40 | 147.35 | 135.52 | 142.85 | 142.85 | 5,631,700 |
29 Jun 2022 | 140.43 | 144.36 | 138.62 | 142.81 | 142.81 | 2,908,100 |
28 Jun 2022 | 143.40 | 149.79 | 140.95 | 142.19 | 142.19 | 3,984,900 |
27 Jun 2022 | 143.00 | 146.40 | 138.49 | 145.36 | 145.36 | 4,392,800 |
24 Jun 2022 | 143.99 | 144.89 | 138.22 | 144.27 | 144.27 | 8,478,300 |
23 Jun 2022 | 136.04 | 143.66 | 132.80 | 143.26 | 143.26 | 4,721,200 |
22 Jun 2022 | 127.50 | 139.90 | 126.59 | 136.07 | 136.07 | 6,044,000 |
21 Jun 2022 | 130.49 | 134.57 | 129.67 | 129.99 | 129.99 | 4,321,400 |
17 Jun 2022 | 120.73 | 128.77 | 120.20 | 128.03 | 128.03 | 8,352,500 |
16 Jun 2022 | 124.38 | 125.25 | 118.06 | 121.08 | 121.08 | 5,720,000 |
15 Jun 2022 | 122.44 | 131.38 | 122.44 | 128.53 | 128.53 | 6,965,000 |
14 Jun 2022 | 117.26 | 123.15 | 115.89 | 121.56 | 121.56 | 5,499,100 |
13 Jun 2022 | 122.71 | 124.78 | 115.61 | 117.13 | 117.13 | 6,700,700 |
10 Jun 2022 | 132.89 | 134.69 | 124.53 | 127.12 | 127.12 | 6,259,000 |
09 Jun 2022 | 148.46 | 148.74 | 134.00 | 134.04 | 134.04 | 7,534,000 |
08 Jun 2022 | 147.47 | 152.73 | 146.75 | 148.53 | 148.53 | 4,711,300 |
07 Jun 2022 | 139.37 | 146.35 | 137.96 | 145.34 | 145.34 | 4,072,500 |
06 Jun 2022 | 137.99 | 143.00 | 136.71 | 140.00 | 140.00 | 3,140,000 |
03 Jun 2022 | 139.58 | 143.38 | 135.07 | 137.15 | 137.15 | 4,057,000 |
02 Jun 2022 | 140.20 | 142.50 | 130.92 | 140.18 | 140.18 | 7,148,000 |
01 Jun 2022 | 146.09 | 149.08 | 140.87 | 143.40 | 143.40 | 3,646,600 |
31 May 2022 | 145.05 | 149.44 | 142.74 | 145.33 | 145.33 | 8,343,900 |
27 May 2022 | 137.38 | 148.54 | 136.59 | 147.66 | 147.66 | 7,590,700 |
26 May 2022 | 130.85 | 136.14 | 126.53 | 135.80 | 135.80 | 5,155,600 |
25 May 2022 | 130.98 | 133.00 | 126.28 | 130.85 | 130.85 | 5,343,300 |
24 May 2022 | 136.24 | 136.60 | 126.77 | 132.06 | 132.06 | 6,154,300 |
23 May 2022 | 137.60 | 141.31 | 136.24 | 137.62 | 137.62 | 4,284,400 |
20 May 2022 | 143.07 | 144.77 | 131.35 | 136.25 | 136.25 | 5,882,500 |
19 May 2022 | 140.87 | 148.50 | 140.46 | 143.38 | 143.38 | 7,708,100 |
18 May 2022 | 138.41 | 144.13 | 136.29 | 137.71 | 137.71 | 4,977,800 |
17 May 2022 | 137.52 | 143.89 | 136.09 | 142.28 | 142.28 | 5,960,700 |
16 May 2022 | 135.87 | 141.60 | 133.82 | 136.26 | 136.26 | 4,535,600 |
13 May 2022 | 132.31 | 141.65 | 132.31 | 137.91 | 137.91 | 6,494,700 |
12 May 2022 | 120.60 | 132.94 | 119.01 | 130.17 | 130.17 | 7,106,700 |
11 May 2022 | 130.74 | 134.91 | 122.72 | 123.43 | 123.43 | 7,409,300 |
10 May 2022 | 137.40 | 139.05 | 127.61 | 132.32 | 132.32 | 8,180,200 |
09 May 2022 | 132.79 | 141.65 | 131.78 | 135.80 | 135.80 | 9,625,800 |
06 May 2022 | 139.70 | 140.60 | 131.00 | 134.40 | 134.40 | 7,013,000 |
05 May 2022 | 151.87 | 152.00 | 138.65 | 142.02 | 142.02 | 8,060,900 |
04 May 2022 | 153.48 | 155.46 | 142.23 | 155.05 | 155.05 | 11,093,100 |
03 May 2022 | 141.93 | 149.28 | 137.53 | 146.54 | 146.54 | 6,326,000 |
02 May 2022 | 134.87 | 146.45 | 134.82 | 142.08 | 142.08 | 7,773,200 |
29 Apr 2022 | 144.47 | 150.35 | 134.19 | 134.41 | 134.41 | 7,103,100 |
28 Apr 2022 | 143.73 | 148.45 | 136.09 | 142.52 | 142.52 | 5,678,900 |
27 Apr 2022 | 146.09 | 149.85 | 139.31 | 142.43 | 142.43 | 4,716,700 |
26 Apr 2022 | 148.48 | 151.74 | 143.99 | 145.79 | 145.79 | 5,155,100 |
25 Apr 2022 | 139.90 | 151.37 | 139.40 | 150.41 | 150.41 | 6,101,000 |
22 Apr 2022 | 143.23 | 148.81 | 139.87 | 140.34 | 140.34 | 4,114,100 |
21 Apr 2022 | 149.43 | 154.71 | 144.03 | 144.50 | 144.50 | 3,911,700 |
20 Apr 2022 | 152.97 | 153.67 | 146.56 | 150.12 | 150.12 | 3,925,600 |
19 Apr 2022 | 151.77 | 153.67 | 147.23 | 152.72 | 152.72 | 6,561,400 |
18 Apr 2022 | 165.00 | 165.89 | 154.27 | 154.75 | 154.75 | 4,826,000 |
14 Apr 2022 | 168.59 | 170.75 | 164.85 | 165.49 | 165.49 | 4,348,300 |
13 Apr 2022 | 158.37 | 172.46 | 155.69 | 169.66 | 169.66 | 6,735,300 |
12 Apr 2022 | 158.99 | 164.78 | 157.00 | 159.50 | 159.50 | 5,040,800 |
11 Apr 2022 | 156.00 | 163.35 | 152.10 | 160.00 | 160.00 | 5,226,700 |
08 Apr 2022 | 156.79 | 165.18 | 156.60 | 160.84 | 160.84 | 5,456,500 |
07 Apr 2022 | 153.13 | 159.77 | 151.39 | 159.00 | 159.00 | 5,726,300 |
06 Apr 2022 | 157.48 | 161.64 | 150.71 | 154.62 | 154.62 | 7,409,800 |
05 Apr 2022 | 169.25 | 172.40 | 160.43 | 162.05 | 162.05 | 6,653,000 |
04 Apr 2022 | 177.24 | 180.87 | 171.07 | 172.54 | 172.54 | 5,908,600 |
01 Apr 2022 | 173.35 | 179.03 | 170.60 | 176.59 | 176.59 | 4,913,700 |
31 Mar 2022 | 175.22 | 178.44 | 171.11 | 172.26 | 172.26 | 5,683,500 |
30 Mar 2022 | 182.57 | 187.71 | 172.77 | 174.92 | 174.92 | 7,029,000 |
29 Mar 2022 | 174.07 | 182.10 | 171.03 | 180.64 | 180.64 | 7,226,300 |
28 Mar 2022 | 167.37 | 174.45 | 165.80 | 173.08 | 173.08 | 6,437,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |