Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 147.01 | 155.81 | 146.81 | 151.70 | 151.70 | 862,200 |
Aug 11, 2022 | 140.00 | 149.55 | 139.97 | 147.14 | 147.14 | 986,700 |
Aug 10, 2022 | 128.83 | 139.28 | 128.83 | 138.51 | 138.51 | 873,000 |
Aug 09, 2022 | 127.94 | 131.52 | 125.09 | 127.26 | 127.26 | 490,100 |
Aug 08, 2022 | 125.26 | 128.49 | 124.50 | 126.56 | 126.56 | 446,000 |
Aug 05, 2022 | 122.79 | 128.75 | 122.15 | 124.83 | 124.83 | 317,300 |
Aug 04, 2022 | 123.00 | 126.90 | 120.60 | 123.96 | 123.96 | 561,900 |
Aug 03, 2022 | 126.10 | 127.86 | 123.21 | 123.44 | 123.44 | 470,800 |
Aug 02, 2022 | 125.50 | 127.38 | 121.76 | 124.55 | 124.55 | 524,100 |
Aug 01, 2022 | 127.22 | 127.22 | 121.42 | 125.81 | 125.81 | 814,200 |
Jul 29, 2022 | 130.17 | 130.67 | 123.34 | 129.14 | 129.14 | 922,200 |
Jul 28, 2022 | 139.97 | 142.49 | 126.91 | 128.59 | 128.59 | 2,292,100 |
Jul 27, 2022 | 139.05 | 145.93 | 135.75 | 144.58 | 144.58 | 493,900 |
Jul 26, 2022 | 144.56 | 145.50 | 137.68 | 138.66 | 138.66 | 276,700 |
Jul 25, 2022 | 138.40 | 143.38 | 136.68 | 141.69 | 141.69 | 382,100 |
Jul 22, 2022 | 140.15 | 143.80 | 134.37 | 136.01 | 136.01 | 348,600 |
Jul 21, 2022 | 141.89 | 143.77 | 134.94 | 139.56 | 139.56 | 406,700 |
Jul 20, 2022 | 144.42 | 147.21 | 141.29 | 146.46 | 146.46 | 294,400 |
Jul 19, 2022 | 144.55 | 147.89 | 141.59 | 145.74 | 145.74 | 308,100 |
Jul 18, 2022 | 144.48 | 147.36 | 142.00 | 143.86 | 143.86 | 407,900 |
Jul 15, 2022 | 141.99 | 142.61 | 135.09 | 140.06 | 140.06 | 494,700 |
Jul 14, 2022 | 135.36 | 139.79 | 129.30 | 135.87 | 135.87 | 669,800 |
Jul 13, 2022 | 136.46 | 145.68 | 136.46 | 141.89 | 141.89 | 489,200 |
Jul 12, 2022 | 134.46 | 141.90 | 133.13 | 138.28 | 138.28 | 342,600 |
Jul 11, 2022 | 137.71 | 142.60 | 136.96 | 138.10 | 138.10 | 336,200 |
Jul 08, 2022 | 139.50 | 140.91 | 134.91 | 138.80 | 138.80 | 303,400 |
Jul 07, 2022 | 133.16 | 143.77 | 133.16 | 139.58 | 139.58 | 608,600 |
Jul 06, 2022 | 129.79 | 131.51 | 122.10 | 129.22 | 129.22 | 774,500 |
Jul 05, 2022 | 140.00 | 140.00 | 125.62 | 130.75 | 130.75 | 948,300 |
Jul 01, 2022 | 143.09 | 146.24 | 138.09 | 143.80 | 143.80 | 472,000 |
Jun 30, 2022 | 147.60 | 148.43 | 137.36 | 143.09 | 143.09 | 653,500 |
Jun 29, 2022 | 157.98 | 158.88 | 147.59 | 151.68 | 151.68 | 322,100 |
Jun 28, 2022 | 158.56 | 161.25 | 154.43 | 156.42 | 156.42 | 494,800 |
Jun 27, 2022 | 148.39 | 156.80 | 147.29 | 156.23 | 156.23 | 565,900 |
Jun 24, 2022 | 146.39 | 150.55 | 143.09 | 146.85 | 146.85 | 906,600 |
Jun 23, 2022 | 154.03 | 155.46 | 137.24 | 143.09 | 143.09 | 1,201,600 |
Jun 22, 2022 | 154.91 | 156.00 | 151.15 | 153.78 | 153.78 | 552,700 |
Jun 21, 2022 | 161.55 | 170.98 | 160.46 | 164.24 | 164.24 | 689,100 |
Jun 17, 2022 | 155.46 | 156.48 | 146.21 | 155.34 | 155.34 | 1,265,800 |
Jun 16, 2022 | 154.19 | 159.00 | 153.09 | 154.81 | 154.81 | 474,100 |
Jun 15, 2022 | 156.45 | 165.79 | 156.45 | 161.86 | 161.86 | 429,600 |
Jun 14, 2022 | 158.60 | 161.59 | 153.12 | 158.56 | 158.56 | 617,000 |
Jun 13, 2022 | 163.00 | 164.05 | 151.11 | 156.51 | 156.51 | 1,046,600 |
Jun 10, 2022 | 164.50 | 171.52 | 162.00 | 170.12 | 170.12 | 633,300 |
Jun 09, 2022 | 168.48 | 172.40 | 161.46 | 167.99 | 167.99 | 685,800 |
Jun 08, 2022 | 177.00 | 177.00 | 168.70 | 170.93 | 170.93 | 641,300 |
Jun 07, 2022 | 164.29 | 178.80 | 163.05 | 177.30 | 177.30 | 970,600 |
Jun 06, 2022 | 160.09 | 160.66 | 153.39 | 159.85 | 159.85 | 523,600 |
Jun 03, 2022 | 160.00 | 160.33 | 151.44 | 158.22 | 158.22 | 498,000 |
Jun 02, 2022 | 156.12 | 165.34 | 155.51 | 161.10 | 161.10 | 640,200 |
Jun 01, 2022 | 153.49 | 158.44 | 149.91 | 156.09 | 156.09 | 645,700 |
May 31, 2022 | 167.95 | 169.26 | 149.71 | 152.84 | 152.84 | 1,683,000 |
May 27, 2022 | 170.00 | 170.75 | 161.51 | 168.24 | 168.24 | 809,900 |
May 26, 2022 | 168.00 | 180.10 | 167.10 | 179.47 | 179.47 | 1,165,600 |
May 25, 2022 | 169.40 | 171.79 | 158.52 | 169.29 | 169.29 | 689,600 |
May 24, 2022 | 170.00 | 173.80 | 165.96 | 169.84 | 169.84 | 774,100 |
May 23, 2022 | 166.00 | 175.45 | 165.04 | 169.53 | 169.53 | 1,007,100 |
May 20, 2022 | 167.54 | 171.20 | 157.77 | 163.40 | 163.40 | 815,300 |
May 19, 2022 | 163.36 | 174.21 | 162.52 | 165.72 | 165.72 | 1,630,700 |
May 18, 2022 | 164.24 | 164.59 | 154.81 | 160.15 | 160.15 | 559,600 |
May 17, 2022 | 164.00 | 168.99 | 159.38 | 163.85 | 163.85 | 325,300 |
May 16, 2022 | 163.38 | 170.96 | 161.61 | 162.54 | 162.54 | 389,500 |
May 13, 2022 | 158.00 | 166.02 | 157.01 | 161.04 | 161.04 | 429,600 |
May 12, 2022 | 162.55 | 163.00 | 150.76 | 155.40 | 155.40 | 777,700 |
May 11, 2022 | 163.96 | 171.46 | 161.66 | 164.18 | 164.18 | 601,000 |
May 10, 2022 | 160.99 | 166.18 | 155.25 | 160.15 | 160.15 | 481,000 |
May 09, 2022 | 169.90 | 170.48 | 152.75 | 159.82 | 159.82 | 1,221,300 |
May 06, 2022 | 174.80 | 179.41 | 169.08 | 174.26 | 174.26 | 802,100 |
May 05, 2022 | 179.13 | 180.81 | 165.15 | 175.45 | 175.45 | 886,200 |
May 04, 2022 | 179.50 | 183.53 | 171.20 | 178.02 | 178.02 | 581,500 |
May 03, 2022 | 167.53 | 177.64 | 166.27 | 175.55 | 175.55 | 832,700 |
May 02, 2022 | 165.17 | 167.64 | 156.37 | 164.73 | 164.73 | 618,300 |
Apr 29, 2022 | 170.14 | 172.63 | 163.32 | 166.38 | 166.38 | 924,900 |
Apr 28, 2022 | 170.01 | 175.80 | 162.49 | 169.05 | 169.05 | 992,300 |
Apr 27, 2022 | 162.08 | 176.35 | 162.08 | 171.12 | 171.12 | 1,882,200 |
Apr 26, 2022 | 141.65 | 160.10 | 136.00 | 158.83 | 158.83 | 3,615,700 |
Apr 25, 2022 | 130.00 | 137.25 | 125.50 | 131.32 | 131.32 | 1,358,500 |
Apr 22, 2022 | 154.28 | 155.30 | 133.16 | 133.95 | 133.95 | 1,344,600 |
Apr 21, 2022 | 168.22 | 168.99 | 151.46 | 154.19 | 154.19 | 766,300 |
Apr 20, 2022 | 165.00 | 170.66 | 161.06 | 168.79 | 168.79 | 800,100 |
Apr 19, 2022 | 165.66 | 167.05 | 159.21 | 165.63 | 165.63 | 892,200 |
Apr 18, 2022 | 168.00 | 175.99 | 168.00 | 169.92 | 169.92 | 1,166,400 |
Apr 14, 2022 | 162.00 | 167.76 | 160.01 | 166.49 | 166.49 | 810,500 |
Apr 13, 2022 | 154.61 | 162.42 | 150.10 | 162.23 | 162.23 | 999,300 |
Apr 12, 2022 | 143.63 | 153.64 | 142.87 | 153.21 | 153.21 | 1,253,900 |
Apr 11, 2022 | 145.11 | 148.20 | 139.08 | 141.48 | 141.48 | 918,000 |
Apr 08, 2022 | 143.24 | 150.65 | 139.65 | 145.94 | 145.94 | 1,101,600 |
Apr 07, 2022 | 133.47 | 143.08 | 131.68 | 141.82 | 141.82 | 954,300 |
Apr 06, 2022 | 136.49 | 136.82 | 132.26 | 133.48 | 133.48 | 931,700 |
Apr 05, 2022 | 142.93 | 146.65 | 134.56 | 134.88 | 134.88 | 956,100 |
Apr 04, 2022 | 143.38 | 144.19 | 131.02 | 136.40 | 136.40 | 1,028,400 |
Apr 01, 2022 | 137.00 | 141.96 | 137.00 | 140.96 | 140.96 | 676,000 |
Mar 31, 2022 | 135.34 | 139.08 | 134.34 | 137.38 | 137.38 | 810,900 |
Mar 30, 2022 | 140.00 | 143.35 | 135.40 | 136.20 | 136.20 | 379,100 |
Mar 29, 2022 | 133.16 | 138.57 | 131.00 | 136.79 | 136.79 | 1,067,500 |
Mar 28, 2022 | 141.64 | 143.43 | 137.30 | 140.85 | 140.85 | 836,100 |
Mar 25, 2022 | 143.31 | 150.64 | 140.28 | 144.01 | 144.01 | 968,200 |
Mar 24, 2022 | 150.00 | 153.94 | 143.76 | 144.13 | 144.13 | 998,800 |
Mar 23, 2022 | 150.00 | 152.74 | 147.00 | 150.87 | 150.87 | 921,600 |
Mar 22, 2022 | 150.66 | 152.77 | 144.46 | 146.80 | 146.80 | 872,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |