Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | - | - | - | - | - | - |
15 Aug 2022 | 184.88 | 185.65 | 182.96 | 185.40 | 185.40 | 2,862,700 |
12 Aug 2022 | 183.18 | 185.98 | 183.04 | 185.38 | 185.38 | 4,160,900 |
11 Aug 2022 | 183.43 | 185.67 | 181.66 | 182.06 | 182.06 | 3,858,300 |
10 Aug 2022 | 181.45 | 183.45 | 179.39 | 183.12 | 183.12 | 4,276,500 |
09 Aug 2022 | 179.94 | 180.20 | 176.10 | 177.71 | 177.71 | 5,306,400 |
08 Aug 2022 | 182.50 | 184.46 | 181.13 | 182.80 | 182.80 | 3,547,300 |
05 Aug 2022 | 182.03 | 184.67 | 181.58 | 184.30 | 184.30 | 3,689,800 |
04 Aug 2022 | 183.77 | 185.99 | 183.22 | 184.91 | 184.91 | 4,533,900 |
03 Aug 2022 | 178.01 | 184.13 | 177.86 | 183.47 | 183.47 | 6,201,100 |
02 Aug 2022 | 177.50 | 179.93 | 176.45 | 177.22 | 177.22 | 4,442,500 |
01 Aug 2022 | 177.94 | 179.11 | 176.75 | 178.80 | 178.80 | 4,865,700 |
29 Jul 2022 | 174.43 | 179.27 | 174.06 | 178.89 | 178.89 | 6,623,500 |
28 Jul 2022 | 171.92 | 175.83 | 169.59 | 175.75 | 175.75 | 6,468,800 |
27 Jul 2022 | 166.78 | 171.99 | 165.57 | 171.54 | 171.54 | 11,623,100 |
26 Jul 2022 | 164.18 | 164.18 | 160.60 | 160.84 | 160.84 | 6,080,600 |
25 Jul 2022 | 163.80 | 163.86 | 161.27 | 163.20 | 163.20 | 4,201,400 |
22 Jul 2022 | 167.71 | 167.71 | 162.87 | 163.90 | 163.90 | 5,269,700 |
21 Jul 2022 | 165.98 | 166.82 | 163.68 | 166.54 | 166.54 | 5,466,700 |
20 Jul 2022 | 163.89 | 167.12 | 162.54 | 165.33 | 165.33 | 5,889,100 |
19 Jul 2022 | 161.36 | 165.68 | 160.65 | 164.64 | 164.64 | 5,390,800 |
18 Jul 2022 | 161.72 | 162.65 | 159.02 | 159.67 | 159.67 | 4,088,700 |
15 Jul 2022 | 159.20 | 160.71 | 157.64 | 160.54 | 160.54 | 7,466,100 |
14 Jul 2022 | 154.13 | 158.34 | 152.96 | 157.85 | 157.85 | 4,758,800 |
13 Jul 2022 | 151.96 | 155.21 | 151.67 | 154.29 | 154.29 | 3,755,400 |
12 Jul 2022 | 155.97 | 156.46 | 153.70 | 154.46 | 154.46 | 4,085,100 |
11 Jul 2022 | 154.12 | 155.02 | 152.62 | 153.56 | 153.56 | 4,051,100 |
08 Jul 2022 | 152.74 | 155.85 | 152.15 | 155.53 | 155.53 | 3,467,500 |
07 Jul 2022 | 153.16 | 155.40 | 153.16 | 154.69 | 154.69 | 5,169,400 |
06 Jul 2022 | 150.00 | 152.04 | 148.37 | 150.81 | 150.81 | 5,238,200 |
05 Jul 2022 | 145.73 | 149.69 | 144.46 | 149.10 | 149.10 | 8,486,400 |
01 Jul 2022 | 150.35 | 152.28 | 147.02 | 148.54 | 148.54 | 8,740,200 |
30 Jun 2022 | 152.49 | 155.07 | 150.89 | 153.65 | 153.65 | 6,807,900 |
29 Jun 2022 | 152.44 | 153.29 | 150.94 | 152.78 | 152.78 | 4,348,300 |
28 Jun 2022 | 156.74 | 158.99 | 154.08 | 154.16 | 154.16 | 4,687,500 |
27 Jun 2022 | 156.99 | 157.62 | 155.13 | 155.62 | 155.62 | 5,762,300 |
24 Jun 2022 | 153.01 | 156.13 | 152.49 | 155.95 | 155.95 | 6,425,900 |
23 Jun 2022 | 152.83 | 153.21 | 149.25 | 151.14 | 151.14 | 4,318,200 |
22 Jun 2022 | 151.96 | 153.94 | 151.16 | 152.60 | 152.60 | 4,242,900 |
21 Jun 2022 | 151.82 | 154.58 | 151.73 | 153.46 | 153.46 | 6,283,100 |
17 Jun 2022 | 151.84 | 153.21 | 149.10 | 150.20 | 150.20 | 11,262,500 |
16 Jun 2022 | 151.52 | 152.56 | 150.20 | 151.37 | 151.37 | 6,843,700 |
15 Jun 2022 | 155.72 | 157.91 | 153.32 | 155.92 | 155.92 | 5,442,100 |
14 Jun 2022 | 155.15 | 155.94 | 153.04 | 154.08 | 154.08 | 4,772,600 |
13 Jun 2022 | 154.90 | 156.93 | 153.14 | 153.53 | 153.53 | 7,765,000 |
10 Jun 2022 | 159.16 | 160.43 | 157.68 | 157.78 | 157.78 | 6,511,000 |
09 Jun 2022 | 165.01 | 166.73 | 161.46 | 161.58 | 161.58 | 5,353,200 |
08 Jun 2022 | 169.75 | 169.75 | 164.77 | 165.37 | 165.37 | 5,112,600 |
07 Jun 2022 | 166.12 | 170.08 | 165.24 | 169.85 | 169.85 | 4,416,100 |
06 Jun 2022 | 173.65 | 174.26 | 167.38 | 167.76 | 167.76 | 5,603,800 |
03 Jun 2022 | 174.87 | 175.50 | 171.99 | 172.33 | 172.33 | 4,485,500 |
02 Jun 2022 | 174.00 | 176.80 | 172.39 | 176.72 | 176.72 | 6,521,600 |
01 Jun 2022 | 177.51 | 177.59 | 172.70 | 174.42 | 174.42 | 4,681,600 |
31 May 2022 | 176.74 | 178.29 | 173.81 | 176.76 | 176.76 | 9,408,000 |
27 May 2022 | 175.52 | 178.35 | 175.52 | 177.97 | 177.97 | 5,857,900 |
26 May 2022 | 170.32 | 174.83 | 169.29 | 174.13 | 174.13 | 4,536,600 |
25 May 2022 | 168.09 | 170.98 | 167.01 | 170.01 | 170.01 | 4,712,100 |
24 May 2022 | 168.29 | 169.48 | 166.37 | 167.86 | 167.86 | 5,121,700 |
23 May 2022 | 170.27 | 170.89 | 168.23 | 169.93 | 169.93 | 5,384,100 |
20 May 2022 | 168.60 | 170.30 | 164.21 | 169.81 | 169.81 | 6,278,300 |
19 May 2022 | 169.86 | 170.74 | 167.16 | 167.62 | 167.62 | 5,399,600 |
18 May 2022 | 173.40 | 174.91 | 169.68 | 170.30 | 170.30 | 5,747,200 |
17 May 2022 | 172.10 | 175.11 | 171.32 | 174.98 | 174.98 | 5,851,300 |
16 May 2022 | 168.07 | 170.14 | 166.83 | 168.50 | 168.50 | 3,648,900 |
13 May 2022 | 168.41 | 170.68 | 167.58 | 169.74 | 169.74 | 5,329,900 |
12 May 2022 | 163.89 | 166.45 | 162.67 | 165.90 | 165.90 | 5,936,100 |
11 May 2022 | 166.73 | 170.34 | 164.24 | 164.69 | 164.69 | 5,892,800 |
10 May 2022 | 168.38 | 170.84 | 166.30 | 168.24 | 168.24 | 7,033,300 |
09 May 2022 | 166.11 | 168.46 | 164.10 | 164.94 | 164.94 | 7,929,700 |
06 May 2022 | 167.84 | 170.08 | 165.74 | 167.45 | 167.45 | 5,724,800 |
05 May 2022 | 174.40 | 174.98 | 168.65 | 170.28 | 170.28 | 7,740,400 |
04 May 2022 | 173.18 | 176.87 | 167.33 | 176.23 | 176.23 | 10,311,500 |
03 May 2022 | 173.88 | 174.79 | 172.00 | 172.54 | 172.54 | 5,438,600 |
02 May 2022 | 170.55 | 174.12 | 168.08 | 174.00 | 174.00 | 5,851,500 |
29 Apr 2022 | 174.04 | 176.03 | 169.93 | 170.25 | 170.25 | 6,698,600 |
28 Apr 2022 | 170.06 | 176.88 | 169.99 | 175.85 | 175.85 | 8,233,600 |
27 Apr 2022 | 160.55 | 171.92 | 160.50 | 169.39 | 169.39 | 12,570,400 |
26 Apr 2022 | 171.43 | 172.49 | 168.37 | 168.44 | 168.44 | 9,591,700 |
25 Apr 2022 | 173.06 | 175.17 | 171.67 | 173.91 | 173.91 | 8,737,600 |
22 Apr 2022 | 177.31 | 177.63 | 172.93 | 173.31 | 173.31 | 6,355,900 |
21 Apr 2022 | 181.36 | 183.24 | 176.77 | 177.23 | 177.23 | 4,735,000 |
20 Apr 2022 | 181.60 | 183.66 | 179.08 | 179.42 | 179.42 | 4,553,700 |
19 Apr 2022 | 175.41 | 179.34 | 175.23 | 179.06 | 179.06 | 4,671,900 |
18 Apr 2022 | 173.00 | 177.58 | 173.00 | 176.56 | 176.56 | 3,564,000 |
14 Apr 2022 | 174.91 | 176.11 | 173.53 | 173.66 | 173.66 | 4,578,500 |
13 Apr 2022 | 173.31 | 175.49 | 172.41 | 175.11 | 175.11 | 5,229,100 |
12 Apr 2022 | 175.42 | 176.37 | 172.39 | 173.00 | 173.00 | 4,550,800 |
11 Apr 2022 | 172.77 | 174.44 | 171.78 | 171.94 | 171.94 | 4,347,800 |
08 Apr 2022 | 177.19 | 177.30 | 173.83 | 174.11 | 174.11 | 4,504,500 |
07 Apr 2022 | 176.25 | 178.93 | 175.30 | 177.60 | 177.60 | 4,178,500 |
06 Apr 2022 | 175.00 | 179.61 | 174.82 | 177.25 | 177.25 | 6,932,900 |
05 Apr 2022 | 181.63 | 181.85 | 176.37 | 177.18 | 177.18 | 6,956,500 |
04 Apr 2022 | 181.55 | 183.35 | 180.57 | 182.71 | 182.71 | 4,644,800 |
01 Apr 2022 | 184.43 | 184.88 | 179.75 | 182.08 | 182.08 | 4,631,700 |
31 Mar 2022 | 188.13 | 188.62 | 183.18 | 183.48 | 183.48 | 7,170,700 |
30 Mar 2022 | 190.00 | 190.90 | 186.71 | 187.45 | 187.45 | 3,865,700 |
29 Mar 2022 | 187.97 | 191.34 | 187.29 | 191.01 | 191.01 | 5,835,700 |
28 Mar 2022 | 183.16 | 185.79 | 182.01 | 185.68 | 185.68 | 3,117,000 |
25 Mar 2022 | 184.67 | 186.20 | 183.20 | 184.90 | 184.90 | 3,738,800 |
24 Mar 2022 | 180.34 | 184.33 | 179.63 | 184.21 | 184.21 | 4,169,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |