Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 152.89 | 155.59 | 152.82 | 155.47 | 155.47 | 178,300 |
30 Jun 2022 | 153.66 | 154.63 | 152.40 | 154.17 | 154.17 | 147,300 |
29 Jun 2022 | 156.40 | 156.43 | 155.22 | 155.67 | 155.67 | 108,300 |
28 Jun 2022 | 159.26 | 160.82 | 157.02 | 157.11 | 157.11 | 225,700 |
27 Jun 2022 | 157.69 | 157.94 | 156.35 | 156.53 | 156.53 | 208,000 |
24 Jun 2022 | 157.88 | 159.08 | 157.30 | 159.08 | 159.08 | 178,800 |
23 Jun 2022 | 157.85 | 158.61 | 156.28 | 157.52 | 157.52 | 176,300 |
22 Jun 2022 | 156.93 | 160.00 | 156.93 | 159.14 | 159.14 | 166,700 |
21 Jun 2022 | 157.32 | 159.63 | 157.32 | 159.09 | 159.09 | 319,700 |
17 Jun 2022 | 154.15 | 154.44 | 152.39 | 153.95 | 153.95 | 397,900 |
16 Jun 2022 | 156.44 | 156.70 | 153.52 | 154.46 | 154.46 | 461,500 |
15 Jun 2022 | 155.09 | 157.43 | 154.31 | 156.75 | 156.75 | 211,000 |
14 Jun 2022 | 155.50 | 156.18 | 154.13 | 155.16 | 155.16 | 265,900 |
13 Jun 2022 | 157.60 | 157.74 | 155.14 | 155.50 | 155.50 | 339,400 |
10 Jun 2022 | 162.50 | 162.96 | 161.29 | 161.30 | 161.30 | 241,400 |
09 Jun 2022 | 166.03 | 166.99 | 164.51 | 164.51 | 164.51 | 126,900 |
08 Jun 2022 | 166.45 | 166.68 | 164.99 | 165.35 | 165.35 | 179,600 |
07 Jun 2022 | 164.81 | 166.42 | 164.68 | 166.25 | 166.25 | 192,000 |
06 Jun 2022 | 167.28 | 167.41 | 165.32 | 165.58 | 165.58 | 157,600 |
03 Jun 2022 | 166.12 | 166.12 | 164.11 | 164.81 | 164.81 | 261,800 |
02 Jun 2022 | 169.16 | 170.37 | 168.17 | 170.24 | 170.24 | 148,300 |
01 Jun 2022 | 169.67 | 169.87 | 167.47 | 168.70 | 168.70 | 194,100 |
31 May 2022 | 167.21 | 167.21 | 165.50 | 166.37 | 166.37 | 253,400 |
27 May 2022 | 165.42 | 166.87 | 165.24 | 166.83 | 166.83 | 229,400 |
26 May 2022 | 164.00 | 166.10 | 163.70 | 165.53 | 165.53 | 233,300 |
25 May 2022 | 159.65 | 161.88 | 159.65 | 161.03 | 161.03 | 256,000 |
24 May 2022 | 160.44 | 161.13 | 159.68 | 160.60 | 160.60 | 221,600 |
23 May 2022 | 160.57 | 162.27 | 160.28 | 161.35 | 161.35 | 250,000 |
20 May 2022 | 159.19 | 160.03 | 156.18 | 158.66 | 158.66 | 422,600 |
19 May 2022 | 155.26 | 157.12 | 155.25 | 155.89 | 155.89 | 492,700 |
18 May 2022 | 158.44 | 158.76 | 155.27 | 155.48 | 155.48 | 341,900 |
17 May 2022 | 159.13 | 160.22 | 158.92 | 159.98 | 159.98 | 273,500 |
16 May 2022 | 159.43 | 160.02 | 157.95 | 159.21 | 159.21 | 201,500 |
13 May 2022 | 159.95 | 162.13 | 159.63 | 161.33 | 161.33 | 246,200 |
12 May 2022 | 157.20 | 159.70 | 156.96 | 158.54 | 158.54 | 517,100 |
11 May 2022 | 161.45 | 162.27 | 157.05 | 157.06 | 157.06 | 464,200 |
10 May 2022 | 168.85 | 169.70 | 165.21 | 166.45 | 166.45 | 317,400 |
09 May 2022 | 170.49 | 171.40 | 168.25 | 168.47 | 168.47 | 366,300 |
06 May 2022 | 173.08 | 174.31 | 171.46 | 173.30 | 173.30 | 293,400 |
05 May 2022 | 173.48 | 173.83 | 168.90 | 169.93 | 169.93 | 331,700 |
04 May 2022 | 172.02 | 175.14 | 170.70 | 174.85 | 174.85 | 204,700 |
03 May 2022 | 170.70 | 172.74 | 170.70 | 172.06 | 172.06 | 163,600 |
02 May 2022 | 170.37 | 171.00 | 168.34 | 170.69 | 170.69 | 178,500 |
29 Apr 2022 | 172.89 | 174.72 | 170.77 | 171.00 | 171.00 | 139,200 |
28 Apr 2022 | 170.65 | 173.82 | 169.18 | 172.97 | 172.97 | 298,200 |
27 Apr 2022 | 167.50 | 169.90 | 167.50 | 168.04 | 168.04 | 204,300 |
26 Apr 2022 | 169.56 | 170.63 | 166.82 | 166.82 | 166.82 | 293,200 |
25 Apr 2022 | 169.98 | 172.25 | 169.48 | 172.16 | 172.16 | 185,800 |
22 Apr 2022 | 172.47 | 172.58 | 169.35 | 169.53 | 169.53 | 185,600 |
21 Apr 2022 | 177.09 | 177.43 | 173.52 | 173.67 | 173.67 | 189,500 |
20 Apr 2022 | 175.69 | 176.88 | 174.97 | 175.45 | 175.45 | 253,600 |
19 Apr 2022 | 170.00 | 171.65 | 169.71 | 171.45 | 171.45 | 195,400 |
18 Apr 2022 | 169.48 | 170.89 | 169.30 | 170.27 | 170.27 | 281,400 |
14 Apr 2022 | 169.30 | 170.50 | 167.11 | 167.26 | 167.26 | 196,300 |
13 Apr 2022 | 166.81 | 168.84 | 166.81 | 168.44 | 168.44 | 264,400 |
12 Apr 2022 | 166.92 | 168.12 | 165.13 | 165.73 | 165.73 | 452,300 |
11 Apr 2022 | 169.74 | 171.46 | 168.80 | 169.64 | 169.64 | 313,400 |
08 Apr 2022 | 170.00 | 172.03 | 169.58 | 170.78 | 170.78 | 366,400 |
07 Apr 2022 | 174.51 | 175.55 | 172.77 | 174.49 | 174.49 | 257,500 |
06 Apr 2022 | 176.30 | 177.69 | 175.51 | 176.52 | 176.52 | 227,800 |
05 Apr 2022 | 181.50 | 181.67 | 177.50 | 177.66 | 177.66 | 242,400 |
04 Apr 2022 | 181.00 | 183.13 | 180.41 | 182.58 | 182.58 | 261,100 |
01 Apr 2022 | 180.31 | 180.94 | 178.73 | 180.37 | 180.37 | 148,500 |
31 Mar 2022 | 181.82 | 182.34 | 180.24 | 180.25 | 180.25 | 230,300 |
30 Mar 2022 | 182.25 | 182.71 | 180.10 | 180.62 | 180.62 | 179,500 |
29 Mar 2022 | 183.74 | 186.00 | 183.74 | 184.81 | 184.81 | 393,600 |
28 Mar 2022 | 178.27 | 179.20 | 177.13 | 177.85 | 177.85 | 240,100 |
25 Mar 2022 | 179.87 | 180.40 | 177.62 | 178.43 | 178.43 | 231,900 |
24 Mar 2022 | 180.08 | 180.53 | 178.76 | 180.27 | 180.27 | 299,900 |
23 Mar 2022 | 176.98 | 178.61 | 175.78 | 175.78 | 175.78 | 419,500 |
22 Mar 2022 | 171.80 | 173.69 | 171.36 | 172.82 | 172.82 | 229,100 |
21 Mar 2022 | 171.90 | 172.96 | 171.22 | 171.80 | 171.80 | 233,400 |
18 Mar 2022 | 170.97 | 171.74 | 169.89 | 171.70 | 171.70 | 179,000 |
17 Mar 2022 | 170.05 | 172.14 | 168.52 | 171.74 | 171.74 | 300,300 |
16 Mar 2022 | 169.88 | 171.99 | 168.77 | 171.89 | 171.89 | 384,300 |
15 Mar 2022 | 165.20 | 166.32 | 164.26 | 165.93 | 165.93 | 388,200 |
14 Mar 2022 | 162.50 | 163.35 | 160.61 | 161.09 | 161.09 | 389,500 |
11 Mar 2022 | 160.74 | 161.62 | 158.17 | 158.27 | 158.27 | 355,800 |
10 Mar 2022 | 165.38 | 165.38 | 162.52 | 164.43 | 164.43 | 392,700 |
09 Mar 2022 | 164.21 | 165.63 | 162.80 | 164.05 | 164.05 | 438,800 |
08 Mar 2022 | 159.01 | 159.99 | 155.05 | 156.34 | 156.34 | 739,600 |
07 Mar 2022 | 163.76 | 164.62 | 160.00 | 160.17 | 160.17 | 569,800 |
04 Mar 2022 | 170.84 | 171.08 | 169.09 | 170.75 | 170.75 | 335,200 |
03 Mar 2022 | 178.22 | 178.48 | 174.82 | 176.09 | 176.09 | 289,500 |
02 Mar 2022 | 177.07 | 179.76 | 177.07 | 179.15 | 179.15 | 342,100 |
01 Mar 2022 | 183.83 | 185.10 | 180.85 | 181.71 | 181.71 | 305,600 |
28 Feb 2022 | 184.47 | 184.88 | 181.65 | 182.95 | 182.95 | 322,000 |
25 Feb 2022 | 183.90 | 185.73 | 183.26 | 185.38 | 185.38 | 228,200 |
24 Feb 2022 | 177.02 | 182.55 | 176.68 | 182.23 | 182.23 | 363,100 |
23 Feb 2022 | 187.73 | 188.59 | 183.67 | 183.84 | 183.84 | 242,200 |
22 Feb 2022 | 187.04 | 187.47 | 184.40 | 185.64 | 185.64 | 202,300 |
18 Feb 2022 | 188.87 | 189.29 | 187.51 | 188.97 | 188.97 | 183,000 |
17 Feb 2022 | 188.00 | 188.53 | 186.13 | 186.54 | 186.54 | 192,200 |
16 Feb 2022 | 190.11 | 190.90 | 189.21 | 190.30 | 190.30 | 207,000 |
15 Feb 2022 | 189.24 | 190.06 | 188.44 | 189.40 | 189.40 | 227,300 |
14 Feb 2022 | 190.00 | 190.50 | 187.83 | 188.97 | 188.97 | 259,600 |
11 Feb 2022 | 194.45 | 196.20 | 191.91 | 192.71 | 192.71 | 230,000 |
10 Feb 2022 | 195.00 | 197.30 | 194.25 | 194.41 | 194.41 | 420,900 |
09 Feb 2022 | 202.12 | 203.95 | 200.39 | 201.37 | 201.37 | 342,500 |
08 Feb 2022 | 200.00 | 200.73 | 198.01 | 200.32 | 200.32 | 288,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |