Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 210.41 | 215.93 | 210.41 | 212.59 | 212.59 | - |
Aug 09, 2022 | 210.08 | 212.10 | 206.56 | 210.41 | 210.41 | - |
Aug 08, 2022 | 204.73 | 212.89 | 204.73 | 210.08 | 210.08 | - |
Aug 05, 2022 | 206.45 | 206.45 | 198.61 | 204.73 | 204.73 | - |
Aug 04, 2022 | 200.22 | 209.08 | 200.22 | 206.45 | 206.45 | - |
Aug 03, 2022 | 204.28 | 205.52 | 198.48 | 200.22 | 200.22 | - |
Aug 02, 2022 | 206.55 | 212.86 | 204.11 | 204.28 | 204.28 | - |
Aug 01, 2022 | 207.34 | 208.88 | 204.57 | 206.55 | 206.55 | - |
Jul 29, 2022 | 205.72 | 208.52 | 201.18 | 207.34 | 207.34 | - |
Jul 28, 2022 | 200.74 | 208.00 | 200.74 | 205.72 | 205.72 | - |
Jul 27, 2022 | 198.26 | 201.90 | 195.55 | 200.74 | 200.74 | - |
Jul 26, 2022 | 194.26 | 198.95 | 194.26 | 198.26 | 198.26 | - |
Jul 25, 2022 | 201.23 | 201.23 | 192.45 | 194.26 | 194.26 | - |
Jul 22, 2022 | 203.31 | 210.28 | 200.24 | 201.23 | 201.23 | - |
Jul 21, 2022 | 200.74 | 205.06 | 199.65 | 203.31 | 203.31 | - |
Jul 20, 2022 | 207.12 | 208.75 | 200.71 | 200.74 | 200.74 | - |
Jul 19, 2022 | 205.29 | 209.83 | 205.11 | 207.12 | 207.12 | - |
Jul 18, 2022 | 203.56 | 210.13 | 203.56 | 205.29 | 205.29 | - |
Jul 15, 2022 | 204.67 | 206.24 | 199.88 | 203.56 | 203.56 | - |
Jul 14, 2022 | 214.60 | 214.60 | 199.22 | 204.67 | 204.67 | - |
Jul 13, 2022 | 209.04 | 218.14 | 207.41 | 214.60 | 214.60 | - |
Jul 12, 2022 | 214.14 | 214.76 | 207.71 | 209.04 | 209.04 | - |
Jul 11, 2022 | 216.78 | 218.71 | 213.82 | 214.14 | 214.14 | - |
Jul 08, 2022 | 218.09 | 221.09 | 214.57 | 216.78 | 216.78 | - |
Jul 07, 2022 | 215.61 | 222.45 | 215.61 | 218.09 | 218.09 | - |
Jul 06, 2022 | 216.57 | 218.28 | 209.29 | 215.61 | 215.61 | - |
Jul 05, 2022 | 227.08 | 227.08 | 212.33 | 216.57 | 216.57 | - |
Jul 01, 2022 | 220.78 | 228.63 | 216.25 | 227.08 | 227.08 | - |
Jun 30, 2022 | 230.70 | 230.70 | 220.31 | 220.78 | 220.78 | - |
Jun 29, 2022 | 233.26 | 237.21 | 228.21 | 230.70 | 230.70 | - |
Jun 28, 2022 | 239.71 | 241.37 | 232.96 | 233.26 | 233.26 | - |
Jun 27, 2022 | 238.03 | 240.55 | 235.03 | 239.71 | 239.71 | - |
Jun 24, 2022 | 231.69 | 238.56 | 228.80 | 238.03 | 238.03 | - |
Jun 23, 2022 | 240.51 | 242.51 | 229.45 | 231.69 | 231.69 | - |
Jun 22, 2022 | 244.48 | 247.85 | 240.51 | 240.51 | 240.51 | - |
Jun 21, 2022 | 241.55 | 247.57 | 240.90 | 244.48 | 244.48 | - |
Jun 17, 2022 | 244.81 | 244.81 | 239.64 | 241.55 | 241.55 | - |
Jun 16, 2022 | 240.78 | 246.86 | 234.47 | 244.81 | 244.81 | - |
Jun 15, 2022 | 238.56 | 245.71 | 234.56 | 240.78 | 240.78 | - |
Jun 14, 2022 | 244.92 | 244.92 | 236.10 | 238.56 | 238.56 | - |
Jun 13, 2022 | 261.72 | 261.72 | 244.70 | 244.92 | 244.92 | - |
Jun 10, 2022 | 249.57 | 263.75 | 243.90 | 261.72 | 261.72 | - |
Jun 09, 2022 | 259.09 | 259.09 | 249.55 | 249.57 | 249.57 | - |
Jun 08, 2022 | 260.46 | 261.51 | 256.74 | 259.09 | 259.09 | - |
Jun 07, 2022 | 258.94 | 261.58 | 256.92 | 260.46 | 260.46 | - |
Jun 06, 2022 | 262.25 | 265.18 | 256.93 | 258.94 | 258.94 | - |
Jun 03, 2022 | 268.40 | 268.40 | 261.48 | 262.25 | 262.25 | - |
Jun 02, 2022 | 255.87 | 269.64 | 255.87 | 268.40 | 268.40 | - |
Jun 01, 2022 | 254.45 | 258.26 | 252.63 | 255.87 | 255.87 | - |
May 31, 2022 | 260.34 | 264.11 | 252.53 | 254.45 | 254.45 | - |
May 27, 2022 | 259.33 | 262.49 | 258.15 | 260.34 | 260.34 | - |
May 26, 2022 | 260.89 | 262.78 | 257.28 | 259.33 | 259.33 | - |
May 25, 2022 | 262.79 | 262.79 | 257.08 | 260.89 | 260.89 | - |
May 24, 2022 | 257.37 | 264.10 | 255.60 | 262.79 | 262.79 | - |
May 23, 2022 | 256.28 | 262.35 | 254.69 | 257.37 | 257.37 | - |
May 20, 2022 | 256.88 | 257.70 | 252.28 | 256.28 | 256.28 | - |
May 19, 2022 | 243.68 | 259.03 | 243.68 | 256.88 | 256.88 | - |
May 18, 2022 | 250.38 | 250.38 | 243.57 | 243.68 | 243.68 | - |
May 17, 2022 | 249.07 | 253.35 | 247.88 | 250.38 | 250.38 | - |
May 16, 2022 | 247.52 | 250.12 | 246.31 | 249.07 | 249.07 | - |
May 13, 2022 | 243.14 | 250.20 | 241.52 | 247.52 | 247.52 | - |
May 12, 2022 | 254.40 | 254.40 | 238.55 | 243.14 | 243.14 | - |
May 11, 2022 | 255.04 | 263.71 | 253.56 | 254.40 | 254.40 | - |
May 10, 2022 | 258.14 | 263.21 | 251.13 | 255.04 | 255.04 | - |
May 09, 2022 | 274.06 | 274.06 | 257.79 | 258.14 | 258.14 | - |
May 06, 2022 | 276.63 | 277.24 | 272.25 | 274.06 | 274.06 | - |
May 05, 2022 | 286.13 | 289.43 | 272.68 | 276.63 | 276.63 | - |
May 04, 2022 | 283.24 | 286.87 | 277.72 | 286.13 | 286.13 | - |
May 03, 2022 | 278.27 | 286.26 | 278.27 | 283.24 | 283.24 | - |
May 02, 2022 | 282.37 | 282.37 | 270.70 | 278.27 | 278.27 | - |
Apr 29, 2022 | 285.74 | 291.01 | 282.14 | 282.37 | 282.37 | - |
Apr 28, 2022 | 280.07 | 286.35 | 278.55 | 285.74 | 285.74 | - |
Apr 27, 2022 | 282.27 | 285.56 | 279.76 | 280.07 | 280.07 | - |
Apr 26, 2022 | 288.95 | 291.22 | 282.25 | 282.27 | 282.27 | - |
Apr 25, 2022 | 300.11 | 300.11 | 282.13 | 288.95 | 288.95 | - |
Apr 22, 2022 | 309.50 | 309.50 | 298.17 | 300.11 | 300.11 | - |
Apr 21, 2022 | 325.45 | 325.45 | 305.87 | 309.50 | 309.50 | - |
Apr 20, 2022 | 321.65 | 326.11 | 318.05 | 325.45 | 325.45 | - |
Apr 19, 2022 | 330.04 | 330.04 | 319.70 | 321.65 | 321.65 | - |
Apr 18, 2022 | 330.95 | 338.04 | 329.96 | 330.04 | 330.04 | - |
Apr 14, 2022 | 329.85 | 332.11 | 325.38 | 330.95 | 330.95 | - |
Apr 13, 2022 | 323.23 | 331.56 | 323.23 | 329.85 | 329.85 | - |
Apr 12, 2022 | 321.14 | 329.23 | 320.85 | 323.23 | 323.23 | - |
Apr 11, 2022 | 322.53 | 328.76 | 317.52 | 321.14 | 321.14 | - |
Apr 08, 2022 | 315.67 | 323.81 | 315.67 | 322.53 | 322.53 | - |
Apr 07, 2022 | 311.57 | 317.82 | 310.77 | 315.67 | 315.67 | - |
Apr 06, 2022 | 311.09 | 315.46 | 308.53 | 311.57 | 311.57 | - |
Apr 05, 2022 | 318.87 | 325.39 | 309.58 | 311.09 | 311.09 | - |
Apr 04, 2022 | 321.38 | 323.55 | 314.39 | 318.87 | 318.87 | - |
Apr 01, 2022 | 311.70 | 321.74 | 309.79 | 321.38 | 321.38 | - |
Mar 31, 2022 | 313.67 | 317.59 | 311.68 | 311.70 | 311.70 | - |
Mar 30, 2022 | 309.36 | 315.36 | 309.36 | 313.67 | 313.67 | - |
Mar 29, 2022 | 306.77 | 309.46 | 296.62 | 309.36 | 309.36 | - |
Mar 28, 2022 | 314.80 | 314.80 | 305.66 | 306.77 | 306.77 | - |
Mar 25, 2022 | 314.07 | 314.96 | 310.12 | 314.80 | 314.80 | - |
Mar 24, 2022 | 314.77 | 320.88 | 313.10 | 314.07 | 314.07 | - |
Mar 23, 2022 | 307.46 | 315.24 | 307.46 | 314.77 | 314.77 | - |
Mar 22, 2022 | 310.84 | 310.84 | 303.31 | 307.46 | 307.46 | - |
Mar 21, 2022 | 304.20 | 314.72 | 304.20 | 310.84 | 310.84 | - |
Mar 18, 2022 | 306.16 | 307.13 | 300.67 | 304.20 | 304.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |