Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 157.11 | 157.54 | 149.59 | 153.91 | 153.91 | 1,026,585 |
Aug 15, 2022 | 155.88 | 160.90 | 154.08 | 159.47 | 159.47 | 1,556,200 |
Aug 12, 2022 | 154.52 | 158.50 | 151.13 | 157.64 | 157.64 | 1,480,000 |
Aug 11, 2022 | 164.78 | 167.62 | 148.79 | 150.57 | 150.57 | 2,855,200 |
Aug 10, 2022 | 153.98 | 162.72 | 152.68 | 162.51 | 162.51 | 2,010,800 |
Aug 09, 2022 | 145.32 | 147.50 | 141.06 | 144.92 | 144.92 | 1,359,400 |
Aug 08, 2022 | 143.81 | 154.77 | 143.81 | 147.93 | 147.93 | 1,433,700 |
Aug 05, 2022 | 136.00 | 144.87 | 134.37 | 142.46 | 142.46 | 1,472,800 |
Aug 04, 2022 | 140.81 | 143.08 | 136.43 | 141.44 | 141.44 | 1,096,500 |
Aug 03, 2022 | 137.59 | 143.66 | 135.91 | 143.41 | 143.41 | 1,340,300 |
Aug 02, 2022 | 131.55 | 139.74 | 131.03 | 136.35 | 136.35 | 1,275,800 |
Aug 01, 2022 | 134.76 | 139.31 | 129.48 | 134.67 | 134.67 | 1,080,200 |
Jul 29, 2022 | 132.58 | 136.80 | 129.43 | 135.08 | 135.08 | 1,184,000 |
Jul 28, 2022 | 128.01 | 132.50 | 123.13 | 132.40 | 132.40 | 900,400 |
Jul 27, 2022 | 125.37 | 130.05 | 122.24 | 128.85 | 128.85 | 1,029,700 |
Jul 26, 2022 | 122.50 | 122.66 | 118.17 | 120.20 | 120.20 | 1,403,700 |
Jul 25, 2022 | 129.06 | 129.60 | 123.40 | 125.75 | 125.75 | 1,066,400 |
Jul 22, 2022 | 137.06 | 140.29 | 127.00 | 129.57 | 129.57 | 1,241,800 |
Jul 21, 2022 | 137.70 | 141.75 | 135.26 | 137.88 | 137.88 | 1,100,700 |
Jul 20, 2022 | 127.48 | 139.93 | 127.34 | 138.75 | 138.75 | 1,790,100 |
Jul 19, 2022 | 127.47 | 128.49 | 121.75 | 126.32 | 126.32 | 1,172,200 |
Jul 18, 2022 | 124.12 | 129.16 | 123.76 | 125.16 | 125.16 | 977,600 |
Jul 15, 2022 | 119.38 | 123.10 | 116.55 | 122.22 | 122.22 | 963,100 |
Jul 14, 2022 | 121.02 | 121.02 | 113.93 | 117.20 | 117.20 | 1,149,500 |
Jul 13, 2022 | 118.86 | 125.76 | 115.22 | 122.41 | 122.41 | 1,314,100 |
Jul 12, 2022 | 127.98 | 132.28 | 120.56 | 122.43 | 122.43 | 1,485,500 |
Jul 11, 2022 | 128.74 | 128.74 | 121.05 | 126.12 | 126.12 | 1,420,400 |
Jul 08, 2022 | 128.48 | 134.23 | 125.64 | 129.89 | 129.89 | 1,123,300 |
Jul 07, 2022 | 122.75 | 132.25 | 122.75 | 131.78 | 131.78 | 1,523,700 |
Jul 06, 2022 | 126.03 | 130.52 | 122.26 | 123.39 | 123.39 | 1,804,800 |
Jul 05, 2022 | 112.00 | 127.71 | 111.64 | 126.45 | 126.45 | 2,102,300 |
Jul 01, 2022 | 111.70 | 115.41 | 109.06 | 113.69 | 113.69 | 1,626,400 |
Jun 30, 2022 | 112.34 | 113.15 | 104.14 | 109.94 | 109.94 | 1,556,800 |
Jun 29, 2022 | 115.50 | 117.79 | 111.26 | 114.55 | 114.55 | 1,255,400 |
Jun 28, 2022 | 125.13 | 126.89 | 113.44 | 115.54 | 115.54 | 1,161,200 |
Jun 27, 2022 | 129.15 | 130.42 | 122.78 | 124.82 | 124.82 | 1,417,100 |
Jun 24, 2022 | 126.22 | 131.74 | 124.55 | 130.48 | 130.48 | 3,906,400 |
Jun 23, 2022 | 114.02 | 124.95 | 111.72 | 124.56 | 124.56 | 2,944,200 |
Jun 22, 2022 | 109.73 | 119.80 | 109.63 | 112.89 | 112.89 | 1,762,400 |
Jun 21, 2022 | 111.25 | 117.54 | 111.25 | 112.81 | 112.81 | 1,245,200 |
Jun 17, 2022 | 104.45 | 112.45 | 104.45 | 109.47 | 109.47 | 2,059,700 |
Jun 16, 2022 | 111.00 | 113.23 | 103.12 | 104.87 | 104.87 | 1,576,300 |
Jun 15, 2022 | 108.55 | 115.94 | 107.25 | 113.31 | 113.31 | 1,244,100 |
Jun 14, 2022 | 105.00 | 109.12 | 103.73 | 105.97 | 105.97 | 1,628,200 |
Jun 13, 2022 | 108.56 | 112.26 | 102.08 | 105.80 | 105.80 | 2,249,100 |
Jun 10, 2022 | 124.63 | 124.71 | 114.35 | 117.85 | 117.85 | 1,924,000 |
Jun 09, 2022 | 131.94 | 136.29 | 127.26 | 128.04 | 128.04 | 1,364,200 |
Jun 08, 2022 | 134.17 | 139.82 | 132.60 | 135.02 | 135.02 | 1,790,100 |
Jun 07, 2022 | 126.70 | 136.37 | 125.52 | 136.22 | 136.22 | 1,868,900 |
Jun 06, 2022 | 130.00 | 132.47 | 124.76 | 129.15 | 129.15 | 2,519,400 |
Jun 03, 2022 | 123.99 | 130.51 | 121.56 | 127.39 | 127.39 | 2,126,000 |
Jun 02, 2022 | 116.47 | 128.95 | 116.36 | 127.16 | 127.16 | 2,331,200 |
Jun 01, 2022 | 119.79 | 123.47 | 113.26 | 115.67 | 115.67 | 1,334,500 |
May 31, 2022 | 124.84 | 128.00 | 116.08 | 118.24 | 118.24 | 2,853,300 |
May 27, 2022 | 117.84 | 125.39 | 117.84 | 125.30 | 125.30 | 2,391,500 |
May 26, 2022 | 108.33 | 117.68 | 107.79 | 116.20 | 116.20 | 1,559,900 |
May 25, 2022 | 104.50 | 113.31 | 103.01 | 111.74 | 111.74 | 1,916,800 |
May 24, 2022 | 111.22 | 111.22 | 100.08 | 104.32 | 104.32 | 2,474,100 |
May 23, 2022 | 115.31 | 121.78 | 110.52 | 114.66 | 114.66 | 2,899,100 |
May 20, 2022 | 119.36 | 121.58 | 109.83 | 118.63 | 118.63 | 3,840,400 |
May 19, 2022 | 103.33 | 121.50 | 101.78 | 114.42 | 114.42 | 4,893,400 |
May 18, 2022 | 106.69 | 111.08 | 100.44 | 101.63 | 101.63 | 2,073,200 |
May 17, 2022 | 113.86 | 117.14 | 105.19 | 108.37 | 108.37 | 4,027,300 |
May 16, 2022 | 116.25 | 120.35 | 108.21 | 109.40 | 109.40 | 1,997,800 |
May 13, 2022 | 104.66 | 120.09 | 104.50 | 118.54 | 118.54 | 4,909,700 |
May 12, 2022 | 95.09 | 104.82 | 89.87 | 99.99 | 99.99 | 4,010,800 |
May 11, 2022 | 105.96 | 113.10 | 96.29 | 97.45 | 97.45 | 3,603,200 |
May 10, 2022 | 111.25 | 117.48 | 97.59 | 107.24 | 107.24 | 5,053,900 |
May 09, 2022 | 118.73 | 118.73 | 105.71 | 107.91 | 107.91 | 6,327,300 |
May 06, 2022 | 125.16 | 134.99 | 109.09 | 121.00 | 121.00 | 9,613,600 |
May 05, 2022 | 170.23 | 173.76 | 145.72 | 152.24 | 152.24 | 6,315,100 |
May 04, 2022 | 170.05 | 176.62 | 150.98 | 175.45 | 175.45 | 4,354,200 |
May 03, 2022 | 173.78 | 176.76 | 162.27 | 168.18 | 168.18 | 2,519,800 |
May 02, 2022 | 168.00 | 178.94 | 165.60 | 175.75 | 175.75 | 2,239,700 |
Apr 29, 2022 | 180.61 | 189.97 | 169.94 | 170.71 | 170.71 | 1,881,300 |
Apr 28, 2022 | 175.97 | 186.36 | 170.90 | 182.70 | 182.70 | 1,474,200 |
Apr 27, 2022 | 174.19 | 181.34 | 169.73 | 172.82 | 172.82 | 1,415,000 |
Apr 26, 2022 | 181.59 | 183.31 | 172.24 | 174.03 | 174.03 | 1,306,800 |
Apr 25, 2022 | 173.98 | 184.82 | 171.16 | 182.90 | 182.90 | 1,503,800 |
Apr 22, 2022 | 178.99 | 186.00 | 171.58 | 172.53 | 172.53 | 1,342,000 |
Apr 21, 2022 | 199.52 | 205.92 | 177.56 | 178.28 | 178.28 | 2,083,700 |
Apr 20, 2022 | 207.94 | 209.13 | 192.21 | 195.66 | 195.66 | 1,511,500 |
Apr 19, 2022 | 194.78 | 209.74 | 193.64 | 206.82 | 206.82 | 1,744,700 |
Apr 18, 2022 | 194.09 | 194.87 | 186.19 | 192.22 | 192.22 | 1,228,600 |
Apr 14, 2022 | 208.30 | 208.98 | 195.89 | 196.01 | 196.01 | 1,136,300 |
Apr 13, 2022 | 198.27 | 210.99 | 198.19 | 209.57 | 209.57 | 952,300 |
Apr 12, 2022 | 207.37 | 217.91 | 198.77 | 200.54 | 200.54 | 1,373,200 |
Apr 11, 2022 | 196.96 | 205.85 | 192.86 | 202.32 | 202.32 | 1,210,500 |
Apr 08, 2022 | 202.81 | 207.41 | 199.72 | 200.32 | 200.32 | 1,045,300 |
Apr 07, 2022 | 211.31 | 218.00 | 199.72 | 205.66 | 205.66 | 1,834,600 |
Apr 06, 2022 | 219.04 | 222.61 | 205.68 | 212.86 | 212.86 | 1,783,500 |
Apr 05, 2022 | 243.99 | 243.99 | 221.87 | 225.27 | 225.27 | 1,536,100 |
Apr 04, 2022 | 232.18 | 244.89 | 232.03 | 243.15 | 243.15 | 1,199,200 |
Apr 01, 2022 | 223.12 | 238.71 | 220.59 | 232.50 | 232.50 | 1,356,400 |
Mar 31, 2022 | 233.56 | 238.00 | 226.74 | 226.79 | 226.79 | 1,196,400 |
Mar 30, 2022 | 238.27 | 241.68 | 230.29 | 232.15 | 232.15 | 1,204,400 |
Mar 29, 2022 | 235.11 | 243.95 | 230.01 | 241.07 | 241.07 | 1,231,200 |
Mar 28, 2022 | 220.89 | 232.19 | 218.21 | 231.77 | 231.77 | 1,292,900 |
Mar 25, 2022 | 237.64 | 238.00 | 212.99 | 219.57 | 219.57 | 1,650,800 |
Mar 24, 2022 | 233.81 | 238.60 | 225.69 | 236.44 | 236.44 | 1,366,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |