Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 129.09 | 132.99 | 129.09 | 132.99 | 132.99 | 782 |
Aug 11, 2022 | 128.07 | 130.87 | 128.01 | 129.99 | 129.99 | 700 |
Aug 10, 2022 | 127.87 | 130.88 | 126.35 | 127.13 | 127.13 | 900 |
Aug 09, 2022 | 128.00 | 131.86 | 126.19 | 126.19 | 126.19 | 3,000 |
Aug 08, 2022 | 129.58 | 133.29 | 126.40 | 127.81 | 127.81 | 3,300 |
Aug 05, 2022 | 122.90 | 134.00 | 121.16 | 130.90 | 130.90 | 5,200 |
Aug 04, 2022 | 121.94 | 122.50 | 119.00 | 121.42 | 121.42 | 2,100 |
Aug 03, 2022 | 120.60 | 121.99 | 119.12 | 121.27 | 121.27 | 1,300 |
Aug 02, 2022 | 119.00 | 121.48 | 118.50 | 118.95 | 118.95 | 2,500 |
Aug 01, 2022 | 121.49 | 122.29 | 119.00 | 119.42 | 119.42 | 5,300 |
Jul 29, 2022 | 123.00 | 123.00 | 119.02 | 120.21 | 120.21 | 3,500 |
Jul 28, 2022 | 121.35 | 123.00 | 119.03 | 122.57 | 122.57 | 800 |
Jul 27, 2022 | 120.26 | 122.57 | 118.50 | 121.35 | 121.35 | 2,300 |
Jul 26, 2022 | 120.27 | 121.45 | 119.72 | 120.16 | 120.16 | 600 |
Jul 25, 2022 | 120.45 | 122.27 | 118.52 | 121.40 | 121.40 | 3,200 |
Jul 22, 2022 | 121.00 | 122.47 | 121.00 | 121.09 | 121.09 | 800 |
Jul 21, 2022 | 120.08 | 121.86 | 120.05 | 120.50 | 120.50 | 1,100 |
Jul 20, 2022 | 120.50 | 123.15 | 120.08 | 120.95 | 120.95 | 800 |
Jul 19, 2022 | 121.58 | 123.54 | 120.03 | 121.11 | 121.11 | 2,900 |
Jul 18, 2022 | 122.00 | 123.29 | 120.00 | 120.52 | 120.52 | 3,800 |
Jul 15, 2022 | 121.35 | 124.50 | 118.70 | 121.28 | 121.28 | 4,900 |
Jul 14, 2022 | 120.01 | 122.08 | 117.32 | 119.57 | 119.57 | 1,400 |
Jul 13, 2022 | 119.19 | 122.00 | 119.19 | 119.99 | 119.99 | 1,100 |
Jul 12, 2022 | 121.70 | 122.88 | 118.13 | 120.31 | 120.31 | 1,500 |
Jul 11, 2022 | 122.44 | 123.23 | 121.40 | 122.00 | 122.00 | 2,200 |
Jul 08, 2022 | 120.22 | 124.63 | 119.61 | 122.64 | 122.64 | 5,200 |
Jul 07, 2022 | 121.87 | 123.99 | 119.11 | 122.57 | 122.57 | 1,500 |
Jul 06, 2022 | 124.33 | 124.33 | 120.71 | 120.71 | 120.71 | 1,400 |
Jul 05, 2022 | 123.32 | 124.99 | 120.98 | 124.97 | 124.97 | 4,400 |
Jul 01, 2022 | 122.18 | 124.99 | 117.72 | 124.13 | 124.13 | 4,500 |
Jun 30, 2022 | 122.89 | 126.50 | 122.00 | 122.70 | 122.70 | 1,500 |
Jun 29, 2022 | 123.19 | 124.50 | 122.00 | 123.05 | 123.05 | 1,500 |
Jun 28, 2022 | 124.75 | 126.97 | 120.60 | 123.49 | 123.49 | 4,100 |
Jun 27, 2022 | 125.49 | 127.49 | 122.00 | 125.50 | 125.50 | 7,100 |
Jun 24, 2022 | 117.76 | 125.92 | 117.76 | 124.07 | 124.07 | 14,700 |
Jun 23, 2022 | 117.89 | 118.84 | 113.76 | 117.28 | 117.28 | 2,300 |
Jun 22, 2022 | 121.34 | 121.34 | 115.15 | 116.93 | 116.93 | 5,300 |
Jun 21, 2022 | 123.57 | 124.96 | 119.20 | 120.93 | 120.93 | 9,000 |
Jun 17, 2022 | 129.08 | 131.94 | 121.00 | 121.00 | 121.00 | 9,300 |
Jun 16, 2022 | 131.01 | 134.34 | 127.24 | 128.50 | 128.50 | 2,400 |
Jun 15, 2022 | 131.00 | 133.90 | 127.62 | 131.93 | 131.93 | 2,300 |
Jun 14, 2022 | 131.21 | 132.98 | 128.22 | 129.27 | 129.27 | 4,100 |
Jun 13, 2022 | 133.19 | 133.89 | 130.90 | 132.39 | 132.39 | 2,700 |
Jun 10, 2022 | 134.81 | 136.74 | 132.68 | 135.66 | 135.66 | 1,400 |
Jun 09, 2022 | 134.96 | 136.40 | 132.50 | 136.00 | 136.00 | 2,300 |
Jun 08, 2022 | 134.98 | 135.47 | 130.01 | 135.47 | 135.47 | 4,600 |
Jun 07, 2022 | 132.50 | 136.74 | 131.00 | 135.02 | 135.02 | 4,200 |
Jun 06, 2022 | 135.15 | 135.50 | 132.12 | 133.48 | 133.48 | 1,400 |
Jun 03, 2022 | 135.18 | 136.75 | 131.54 | 134.49 | 134.49 | 10,700 |
Jun 02, 2022 | 135.00 | 136.89 | 134.25 | 135.56 | 135.56 | 1,800 |
Jun 01, 2022 | 133.08 | 135.40 | 131.15 | 134.02 | 134.02 | 3,500 |
May 31, 2022 | 133.35 | 135.38 | 130.05 | 133.71 | 133.71 | 2,600 |
May 27, 2022 | 130.06 | 135.35 | 129.90 | 132.12 | 132.12 | 4,100 |
May 26, 2022 | 132.50 | 132.50 | 126.50 | 129.80 | 129.80 | 1,400 |
May 25, 2022 | 127.09 | 131.35 | 124.55 | 128.93 | 128.93 | 3,600 |
May 24, 2022 | 128.83 | 129.86 | 125.20 | 127.11 | 127.11 | 1,400 |
May 23, 2022 | 125.83 | 133.29 | 125.83 | 128.95 | 128.95 | 3,500 |
May 20, 2022 | 125.90 | 127.57 | 124.02 | 125.83 | 125.83 | 3,200 |
May 19, 2022 | 126.55 | 131.30 | 123.48 | 123.56 | 123.56 | 5,200 |
May 18, 2022 | 136.80 | 136.80 | 127.89 | 128.17 | 128.17 | 3,400 |
May 17, 2022 | 135.88 | 139.85 | 132.25 | 137.65 | 137.65 | 1,600 |
May 16, 2022 | 137.88 | 138.40 | 132.51 | 134.50 | 134.50 | 2,700 |
May 13, 2022 | 135.62 | 138.46 | 135.00 | 137.11 | 137.11 | 1,800 |
May 12, 2022 | 135.92 | 139.20 | 133.80 | 134.56 | 134.56 | 2,400 |
May 11, 2022 | 144.78 | 146.39 | 135.70 | 137.11 | 137.11 | 2,400 |
May 10, 2022 | 143.25 | 147.46 | 137.64 | 138.62 | 138.62 | 5,600 |
May 09, 2022 | 142.46 | 147.47 | 140.03 | 143.21 | 143.21 | 3,900 |
May 06, 2022 | 140.19 | 145.26 | 139.29 | 145.06 | 145.06 | 7,900 |
May 05, 2022 | 140.17 | 141.98 | 138.51 | 141.60 | 141.60 | 3,100 |
May 04, 2022 | 137.71 | 141.89 | 137.56 | 141.88 | 141.88 | 1,900 |
May 03, 2022 | 138.51 | 139.99 | 135.79 | 137.07 | 137.07 | 2,700 |
May 02, 2022 | 137.62 | 141.80 | 135.09 | 138.01 | 138.01 | 5,200 |
Apr 29, 2022 | 138.50 | 140.67 | 136.01 | 136.39 | 136.39 | 4,200 |
Apr 28, 2022 | 138.00 | 141.24 | 138.00 | 139.04 | 139.04 | 1,300 |
Apr 27, 2022 | 138.39 | 142.29 | 138.00 | 139.53 | 139.53 | 2,000 |
Apr 26, 2022 | 138.73 | 142.69 | 137.05 | 137.07 | 137.07 | 2,700 |
Apr 25, 2022 | 139.90 | 141.39 | 138.55 | 139.72 | 139.72 | 800 |
Apr 22, 2022 | 144.42 | 147.53 | 140.15 | 140.31 | 140.31 | 2,900 |
Apr 21, 2022 | 145.48 | 147.70 | 142.50 | 145.99 | 145.99 | 5,000 |
Apr 20, 2022 | 139.98 | 144.75 | 139.98 | 144.59 | 144.59 | 2,600 |
Apr 19, 2022 | 139.43 | 141.91 | 139.43 | 140.35 | 140.35 | 1,200 |
Apr 18, 2022 | 137.14 | 140.09 | 135.02 | 139.36 | 139.36 | 2,800 |
Apr 14, 2022 | 139.70 | 141.97 | 138.32 | 138.32 | 138.32 | 1,200 |
Apr 13, 2022 | 136.35 | 140.95 | 136.25 | 138.46 | 138.46 | 2,200 |
Apr 12, 2022 | 136.58 | 140.72 | 135.82 | 137.19 | 137.19 | 2,500 |
Apr 11, 2022 | 134.61 | 138.19 | 133.35 | 135.58 | 135.58 | 3,700 |
Apr 08, 2022 | 136.90 | 140.50 | 135.49 | 135.49 | 135.49 | 2,200 |
Apr 07, 2022 | 136.25 | 138.91 | 135.13 | 138.05 | 138.05 | 1,300 |
Apr 06, 2022 | 138.89 | 140.96 | 135.48 | 135.73 | 135.73 | 3,500 |
Apr 05, 2022 | 141.54 | 144.00 | 138.19 | 138.99 | 138.99 | 2,300 |
Apr 04, 2022 | 146.50 | 146.50 | 141.26 | 142.37 | 142.37 | 1,900 |
Apr 01, 2022 | 142.85 | 146.59 | 140.75 | 144.50 | 144.50 | 2,500 |
Mar 31, 2022 | 144.95 | 144.95 | 141.53 | 144.61 | 144.61 | 1,000 |
Mar 30, 2022 | 147.74 | 148.75 | 144.29 | 144.32 | 144.32 | 1,200 |
Mar 29, 2022 | 144.01 | 149.62 | 144.01 | 145.85 | 145.85 | 2,000 |
Mar 28, 2022 | 144.92 | 146.37 | 144.18 | 144.81 | 144.81 | 1,900 |
Mar 25, 2022 | 148.07 | 148.07 | 144.04 | 145.43 | 145.43 | 1,500 |
Mar 24, 2022 | 149.10 | 149.99 | 146.25 | 147.56 | 147.56 | 1,800 |
Mar 23, 2022 | 148.77 | 153.50 | 147.22 | 147.31 | 147.31 | 3,200 |
Mar 22, 2022 | 153.38 | 153.97 | 150.00 | 150.01 | 150.01 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |