Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 143.11 | 143.25 | 140.42 | 142.29 | 142.29 | 3,938,208 |
Aug 12, 2022 | 141.89 | 143.09 | 140.27 | 142.60 | 142.60 | 5,207,200 |
Aug 11, 2022 | 140.23 | 142.87 | 139.66 | 142.08 | 142.08 | 5,972,800 |
Aug 10, 2022 | 140.91 | 141.06 | 139.00 | 140.94 | 140.94 | 4,075,300 |
Aug 09, 2022 | 140.68 | 142.24 | 139.88 | 140.25 | 140.25 | 3,819,700 |
Aug 08, 2022 | 138.04 | 140.80 | 137.77 | 140.34 | 140.34 | 4,854,600 |
Aug 05, 2022 | 139.05 | 139.91 | 137.95 | 138.04 | 138.04 | 5,369,000 |
Aug 04, 2022 | 142.09 | 142.58 | 138.69 | 138.92 | 138.92 | 7,071,700 |
Aug 03, 2022 | 141.72 | 143.02 | 140.65 | 141.20 | 141.20 | 5,474,200 |
Aug 02, 2022 | 141.18 | 142.84 | 140.10 | 140.39 | 140.39 | 5,197,100 |
Aug 01, 2022 | 141.51 | 142.84 | 139.15 | 140.22 | 140.22 | 8,523,900 |
Jul 29, 2022 | 145.44 | 146.30 | 139.05 | 143.51 | 143.51 | 17,754,700 |
Jul 28, 2022 | 151.44 | 152.41 | 146.62 | 149.75 | 149.75 | 6,572,300 |
Jul 27, 2022 | 149.50 | 151.50 | 148.93 | 151.15 | 151.15 | 4,145,800 |
Jul 26, 2022 | 151.15 | 153.56 | 150.33 | 150.87 | 150.87 | 4,900,600 |
Jul 25, 2022 | 148.54 | 150.94 | 148.51 | 150.22 | 150.22 | 4,347,000 |
Jul 22, 2022 | 148.47 | 149.29 | 147.58 | 148.47 | 148.47 | 3,639,700 |
Jul 21, 2022 | 147.24 | 147.84 | 146.02 | 147.75 | 147.75 | 4,066,800 |
Jul 20, 2022 | 149.53 | 150.45 | 147.34 | 147.69 | 147.69 | 5,315,700 |
Jul 19, 2022 | 150.00 | 150.23 | 148.80 | 149.74 | 149.74 | 5,647,100 |
Jul 18, 2022 | 153.80 | 154.47 | 148.89 | 149.57 | 149.57 | 6,838,400 |
Jul 15, 2022 | 151.84 | 153.87 | 151.43 | 153.62 | 153.62 | 4,873,000 |
Jul 14, 2022 | 148.89 | 151.01 | 148.49 | 150.44 | 150.44 | 7,576,900 |
Jul 13, 2022 | 152.00 | 153.83 | 151.30 | 152.15 | 152.15 | 5,221,200 |
Jul 12, 2022 | 153.00 | 154.57 | 152.06 | 152.46 | 152.46 | 5,319,500 |
Jul 11, 2022 | 152.28 | 154.50 | 152.28 | 153.23 | 153.23 | 4,491,000 |
Jul 08, 2022 | 152.00 | 155.25 | 151.79 | 152.85 | 152.85 | 4,078,400 |
Jul 07, 2022 | 150.20 | 152.58 | 150.01 | 152.00 | 152.00 | 6,516,100 |
Jul 06, 2022 | 154.61 | 154.99 | 151.69 | 152.53 | 152.53 | 5,113,600 |
Jul 05, 2022 | 151.90 | 154.05 | 149.66 | 153.93 | 153.93 | 5,478,800 |
Jul 01, 2022 | 153.08 | 153.86 | 151.46 | 153.80 | 153.80 | 4,620,000 |
Jun 30, 2022 | 153.17 | 154.04 | 150.87 | 153.16 | 153.16 | 7,289,500 |
Jun 29, 2022 | 153.90 | 156.62 | 153.35 | 154.14 | 154.14 | 6,140,900 |
Jun 28, 2022 | 153.17 | 155.12 | 151.39 | 152.49 | 152.49 | 5,735,700 |
Jun 27, 2022 | 153.00 | 155.45 | 152.75 | 153.14 | 153.14 | 5,377,300 |
Jun 24, 2022 | 150.89 | 152.74 | 149.62 | 152.34 | 152.34 | 8,527,600 |
Jun 23, 2022 | 148.72 | 150.80 | 147.54 | 149.45 | 149.45 | 7,795,000 |
Jun 22, 2022 | 143.72 | 150.10 | 143.61 | 147.56 | 147.56 | 7,995,700 |
Jun 21, 2022 | 139.95 | 143.97 | 139.70 | 143.47 | 143.47 | 7,160,500 |
Jun 17, 2022 | 137.60 | 139.53 | 137.19 | 138.28 | 138.28 | 10,429,900 |
Jun 16, 2022 | 136.54 | 139.29 | 135.76 | 139.15 | 139.15 | 6,963,400 |
Jun 15, 2022 | 136.57 | 139.09 | 136.23 | 138.09 | 138.09 | 5,981,800 |
Jun 14, 2022 | 139.44 | 140.66 | 136.32 | 137.62 | 137.62 | 5,861,800 |
Jun 13, 2022 | 140.86 | 142.07 | 138.78 | 139.42 | 139.42 | 5,997,000 |
Jun 10, 2022 | 144.34 | 144.63 | 142.15 | 143.20 | 143.20 | 5,464,700 |
Jun 09, 2022 | 149.72 | 150.52 | 145.30 | 145.43 | 145.43 | 5,642,900 |
Jun 08, 2022 | 148.90 | 149.85 | 148.25 | 149.25 | 149.25 | 4,835,200 |
Jun 07, 2022 | 146.92 | 149.35 | 145.87 | 149.14 | 149.14 | 4,991,200 |
Jun 06, 2022 | 147.00 | 147.82 | 145.66 | 146.53 | 146.53 | 3,912,400 |
Jun 03, 2022 | 146.75 | 148.21 | 146.75 | 147.17 | 147.17 | 4,891,800 |
Jun 02, 2022 | 146.65 | 147.07 | 142.90 | 146.75 | 146.75 | 5,998,900 |
Jun 01, 2022 | 147.79 | 147.89 | 144.32 | 146.02 | 146.02 | 5,597,900 |
May 31, 2022 | 148.64 | 148.88 | 146.67 | 147.37 | 147.37 | 11,227,800 |
May 27, 2022 | 149.52 | 150.05 | 147.75 | 150.00 | 150.00 | 8,405,000 |
May 26, 2022 | 151.63 | 153.07 | 150.39 | 150.57 | 150.57 | 6,659,300 |
May 25, 2022 | 150.36 | 152.99 | 149.79 | 151.96 | 151.96 | 5,042,600 |
May 24, 2022 | 147.03 | 151.35 | 146.61 | 149.11 | 149.11 | 6,367,200 |
May 23, 2022 | 151.65 | 152.00 | 147.19 | 148.03 | 148.03 | 6,886,400 |
May 20, 2022 | 152.33 | 153.52 | 147.81 | 151.01 | 151.01 | 6,746,400 |
May 19, 2022 | 151.20 | 152.40 | 149.28 | 151.72 | 151.72 | 5,994,800 |
May 18, 2022 | 154.79 | 155.70 | 151.75 | 152.43 | 152.43 | 6,498,100 |
May 17, 2022 | 155.38 | 155.79 | 152.85 | 154.78 | 154.78 | 6,032,200 |
May 16, 2022 | 153.93 | 156.89 | 153.27 | 155.47 | 155.47 | 6,565,600 |
May 13, 2022 | 153.42 | 154.39 | 151.90 | 153.50 | 153.50 | 6,398,500 |
May 12, 2022 | 153.38 | 154.35 | 150.15 | 154.29 | 154.29 | 6,914,800 |
May 11, 2022 | 151.02 | 154.76 | 150.94 | 151.96 | 151.96 | 5,630,000 |
May 10, 2022 | 151.27 | 154.53 | 150.51 | 152.09 | 152.09 | 6,525,200 |
May 09, 2022 | 151.62 | 153.54 | 148.93 | 150.96 | 150.96 | 6,969,000 |
May 06, 2022 | 149.68 | 153.52 | 149.01 | 152.83 | 152.83 | 6,145,600 |
May 05, 2022 | 152.77 | 153.32 | 150.04 | 152.18 | 152.18 | 6,869,300 |
May 04, 2022 | 148.18 | 152.37 | 147.59 | 151.59 | 151.59 | 5,791,500 |
May 03, 2022 | 148.05 | 150.74 | 147.95 | 149.60 | 149.60 | 6,163,400 |
May 02, 2022 | 146.65 | 148.90 | 143.44 | 147.87 | 147.87 | 9,690,800 |
Apr 29, 2022 | 149.56 | 149.86 | 139.93 | 146.88 | 146.88 | 25,155,900 |
Apr 28, 2022 | 158.36 | 158.44 | 154.34 | 156.31 | 156.31 | 7,465,000 |
Apr 27, 2022 | 156.56 | 159.50 | 154.56 | 157.62 | 157.62 | 6,039,100 |
Apr 26, 2022 | 156.44 | 159.69 | 155.82 | 156.18 | 156.18 | 6,787,800 |
Apr 25, 2022 | 154.84 | 156.64 | 152.84 | 156.30 | 156.30 | 6,932,600 |
Apr 22, 2022 | 157.28 | 158.32 | 154.34 | 154.99 | 154.99 | 7,938,300 |
Apr 21, 2022 | 157.00 | 160.38 | 155.35 | 158.52 | 158.52 | 7,903,300 |
Apr 20, 2022 | 156.36 | 158.10 | 155.52 | 156.70 | 156.70 | 6,250,000 |
Apr 19, 2022 | 160.40 | 160.50 | 153.71 | 156.35 | 156.35 | 9,359,900 |
Apr 18, 2022 | 161.96 | 162.79 | 158.75 | 159.36 | 159.36 | 6,500,200 |
Apr 14, 2022 | 157.85 | 163.87 | 156.82 | 162.31 | 162.31 | 11,074,800 |
Apr 13, 2022 | 165.00 | 165.00 | 156.45 | 158.95 | 158.95 | 18,312,600 |
Apr 12, 2022 | 169.31 | 170.56 | 166.21 | 167.31 | 167.31 | 8,279,700 |
Apr 11, 2022 | 174.90 | 175.04 | 169.32 | 169.83 | 169.83 | 8,163,200 |
Apr 08, 2022 | 173.00 | 175.91 | 172.50 | 174.96 | 174.96 | 7,204,200 |
Apr 07, 2022 | 167.67 | 174.59 | 167.54 | 173.28 | 173.28 | 7,469,000 |
Apr 06, 2022 | 164.49 | 169.27 | 163.80 | 168.91 | 168.91 | 8,810,800 |
Apr 05, 2022 | 161.89 | 165.96 | 161.84 | 163.43 | 163.43 | 6,683,300 |
Apr 04, 2022 | 162.50 | 163.84 | 161.46 | 161.89 | 161.89 | 6,892,400 |
Apr 01, 2022 | 162.15 | 163.07 | 160.10 | 162.68 | 162.68 | 5,703,300 |
Mar 31, 2022 | 162.93 | 164.66 | 162.10 | 162.11 | 162.11 | 8,670,100 |
Mar 30, 2022 | 161.72 | 164.35 | 161.72 | 163.75 | 163.75 | 5,151,800 |
Mar 29, 2022 | 162.99 | 163.28 | 161.29 | 162.18 | 162.18 | 6,154,100 |
Mar 28, 2022 | 160.61 | 162.03 | 159.53 | 161.97 | 161.97 | 4,516,500 |
Mar 25, 2022 | 160.55 | 161.98 | 160.23 | 161.33 | 161.33 | 5,129,400 |
Mar 24, 2022 | 159.22 | 160.73 | 158.85 | 160.28 | 160.28 | 4,638,100 |
Mar 23, 2022 | 160.01 | 161.18 | 158.36 | 158.42 | 158.42 | 6,300,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |