Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 187.00 | 189.29 | 186.45 | 189.02 | 189.02 | 776,630 |
Aug 11, 2022 | 187.92 | 188.48 | 185.66 | 186.35 | 186.35 | 1,677,000 |
Aug 10, 2022 | 188.58 | 189.93 | 185.68 | 186.34 | 186.34 | 1,737,000 |
Aug 09, 2022 | 183.94 | 185.65 | 183.12 | 184.61 | 184.61 | 1,458,800 |
Aug 08, 2022 | 186.82 | 187.61 | 183.30 | 184.33 | 184.33 | 1,691,000 |
Aug 05, 2022 | 182.00 | 186.69 | 181.96 | 186.55 | 186.55 | 1,422,800 |
Aug 04, 2022 | 182.89 | 185.63 | 181.28 | 185.58 | 185.58 | 1,599,100 |
Aug 03, 2022 | 182.19 | 183.05 | 176.25 | 181.95 | 181.95 | 3,271,000 |
Aug 02, 2022 | 183.60 | 185.10 | 182.11 | 183.45 | 183.45 | 1,709,100 |
Aug 01, 2022 | 183.02 | 187.51 | 183.02 | 185.04 | 185.04 | 1,812,000 |
Jul 29, 2022 | 182.96 | 186.58 | 182.96 | 186.08 | 186.08 | 1,594,000 |
Jul 28, 2022 | 177.82 | 183.89 | 177.48 | 183.62 | 183.62 | 2,115,800 |
Jul 27, 2022 | 171.63 | 178.51 | 171.63 | 176.62 | 176.62 | 2,118,200 |
Jul 26, 2022 | 170.54 | 174.50 | 169.94 | 170.75 | 170.75 | 2,713,100 |
Jul 25, 2022 | 167.72 | 167.96 | 165.19 | 167.66 | 167.66 | 1,338,800 |
Jul 22, 2022 | 169.46 | 171.11 | 167.23 | 167.71 | 167.71 | 1,804,300 |
Jul 21, 2022 | 164.91 | 168.76 | 163.60 | 168.75 | 168.75 | 1,409,000 |
Jul 20, 2022 | 162.33 | 165.94 | 161.58 | 164.02 | 164.02 | 1,453,200 |
Jul 19, 2022 | 158.09 | 162.13 | 157.42 | 161.58 | 161.58 | 1,307,500 |
Jul 18, 2022 | 158.08 | 158.95 | 154.22 | 155.06 | 155.06 | 1,043,800 |
Jul 15, 2022 | 155.99 | 158.09 | 153.48 | 157.00 | 157.00 | 1,386,600 |
Jul 14, 2022 | 152.21 | 155.36 | 148.85 | 154.02 | 154.02 | 1,281,400 |
Jul 13, 2022 | 150.49 | 154.26 | 149.17 | 153.34 | 153.34 | 941,500 |
Jul 12, 2022 | 159.35 | 162.19 | 153.50 | 154.22 | 154.22 | 1,430,800 |
Jul 11, 2022 | 158.87 | 159.74 | 156.99 | 157.87 | 157.87 | 1,159,100 |
Jul 08, 2022 | 158.50 | 161.42 | 157.22 | 160.42 | 160.42 | 1,051,100 |
Jul 07, 2022 | 156.41 | 160.76 | 156.21 | 160.19 | 160.19 | 1,409,900 |
Jul 06, 2022 | 152.65 | 157.44 | 150.95 | 156.04 | 156.04 | 1,675,800 |
Jul 05, 2022 | 148.98 | 151.92 | 147.00 | 151.64 | 151.64 | 1,456,400 |
Jul 01, 2022 | 149.76 | 150.78 | 147.40 | 149.64 | 149.64 | 1,509,300 |
Jun 30, 2022 | 149.34 | 152.51 | 148.41 | 150.03 | 150.03 | 2,087,800 |
Jun 29, 2022 | 150.56 | 152.32 | 149.38 | 150.92 | 150.92 | 1,141,600 |
Jun 28, 2022 | 154.39 | 155.37 | 149.51 | 150.12 | 150.12 | 1,300,800 |
Jun 27, 2022 | 157.25 | 158.32 | 153.70 | 154.45 | 154.45 | 1,193,700 |
Jun 24, 2022 | 152.80 | 157.89 | 152.27 | 157.62 | 157.62 | 2,176,000 |
Jun 23, 2022 | 147.96 | 151.36 | 145.14 | 151.06 | 151.06 | 1,840,800 |
Jun 22, 2022 | 146.12 | 149.35 | 145.09 | 145.96 | 145.96 | 1,958,800 |
Jun 21, 2022 | 145.65 | 150.14 | 145.35 | 148.14 | 148.14 | 2,022,200 |
Jun 17, 2022 | 141.65 | 145.00 | 140.27 | 143.09 | 143.09 | 2,946,300 |
Jun 16, 2022 | 143.20 | 144.51 | 139.73 | 141.08 | 141.08 | 1,611,200 |
Jun 15, 2022 | 145.20 | 149.91 | 144.02 | 147.72 | 147.72 | 1,647,400 |
Jun 14, 2022 | 142.65 | 144.14 | 140.22 | 143.39 | 143.39 | 1,048,900 |
Jun 13, 2022 | 144.40 | 145.30 | 140.89 | 141.66 | 141.66 | 1,443,700 |
Jun 10, 2022 | 151.74 | 152.49 | 147.84 | 149.11 | 149.11 | 1,195,000 |
Jun 09, 2022 | 158.48 | 160.03 | 155.75 | 155.81 | 155.81 | 1,199,200 |
Jun 08, 2022 | 161.84 | 162.11 | 158.88 | 159.93 | 159.93 | 1,489,200 |
Jun 07, 2022 | 158.58 | 162.98 | 157.97 | 162.27 | 162.27 | 927,800 |
Jun 06, 2022 | 160.90 | 164.18 | 159.34 | 160.29 | 160.29 | 1,092,100 |
Jun 03, 2022 | 159.11 | 159.92 | 157.38 | 158.56 | 158.56 | 1,096,700 |
Jun 02, 2022 | 152.83 | 161.69 | 152.43 | 161.41 | 161.41 | 1,451,800 |
Jun 01, 2022 | 155.15 | 157.77 | 151.89 | 153.22 | 153.22 | 1,072,300 |
May 31, 2022 | 155.74 | 155.79 | 151.83 | 153.73 | 153.73 | 2,655,400 |
May 27, 2022 | 150.00 | 156.33 | 149.88 | 156.24 | 156.24 | 1,330,700 |
May 26, 2022 | 146.44 | 149.60 | 144.73 | 148.67 | 148.67 | 1,214,200 |
May 25, 2022 | 142.20 | 146.18 | 142.00 | 145.06 | 145.06 | 1,586,900 |
May 24, 2022 | 145.68 | 146.64 | 142.56 | 144.00 | 144.00 | 1,492,000 |
May 23, 2022 | 147.20 | 148.43 | 145.17 | 147.63 | 147.63 | 1,333,200 |
May 20, 2022 | 146.93 | 147.47 | 141.00 | 146.60 | 146.60 | 2,917,600 |
May 19, 2022 | 136.27 | 146.94 | 136.27 | 143.83 | 143.83 | 2,436,400 |
May 18, 2022 | 140.30 | 141.40 | 135.47 | 136.30 | 136.30 | 1,376,800 |
May 17, 2022 | 143.12 | 144.25 | 139.79 | 142.87 | 142.87 | 1,064,700 |
May 16, 2022 | 140.95 | 141.64 | 138.92 | 139.38 | 139.38 | 1,297,800 |
May 13, 2022 | 137.81 | 143.13 | 137.70 | 142.44 | 142.44 | 1,826,400 |
May 12, 2022 | 133.41 | 136.94 | 132.32 | 135.82 | 135.82 | 1,604,700 |
May 11, 2022 | 138.88 | 143.62 | 135.29 | 135.68 | 135.68 | 1,550,900 |
May 10, 2022 | 141.51 | 143.88 | 136.94 | 141.17 | 141.17 | 1,705,100 |
May 09, 2022 | 143.39 | 144.35 | 136.38 | 137.18 | 137.18 | 2,216,900 |
May 06, 2022 | 148.12 | 149.22 | 142.82 | 146.37 | 146.37 | 1,539,400 |
May 05, 2022 | 156.08 | 156.49 | 147.15 | 149.40 | 149.40 | 1,590,100 |
May 04, 2022 | 153.54 | 158.71 | 148.89 | 158.34 | 158.34 | 1,542,500 |
May 03, 2022 | 150.32 | 153.80 | 149.87 | 152.85 | 152.85 | 1,387,700 |
May 02, 2022 | 150.54 | 152.04 | 146.12 | 150.49 | 150.49 | 2,016,400 |
Apr 29, 2022 | 157.47 | 158.66 | 149.92 | 150.85 | 150.85 | 1,657,200 |
Apr 28, 2022 | 155.88 | 160.97 | 153.07 | 159.01 | 159.01 | 1,757,900 |
Apr 27, 2022 | 151.92 | 156.98 | 151.54 | 153.41 | 153.41 | 2,012,100 |
Apr 26, 2022 | 158.00 | 159.50 | 150.50 | 151.54 | 151.54 | 3,901,400 |
Apr 25, 2022 | 148.38 | 151.35 | 147.21 | 151.10 | 151.10 | 2,350,900 |
Apr 22, 2022 | 151.08 | 153.04 | 147.81 | 148.07 | 148.07 | 1,350,200 |
Apr 21, 2022 | 159.00 | 160.97 | 150.99 | 151.86 | 151.86 | 1,459,700 |
Apr 20, 2022 | 157.01 | 157.94 | 155.80 | 157.13 | 157.13 | 1,834,400 |
Apr 19, 2022 | 149.68 | 156.22 | 149.39 | 155.62 | 155.62 | 1,322,300 |
Apr 18, 2022 | 148.52 | 151.70 | 148.24 | 150.61 | 150.61 | 1,123,600 |
Apr 14, 2022 | 156.05 | 156.17 | 149.05 | 149.80 | 149.80 | 2,113,000 |
Apr 13, 2022 | 154.00 | 158.61 | 153.87 | 155.79 | 155.79 | 1,773,300 |
Apr 12, 2022 | 157.21 | 159.01 | 152.86 | 153.37 | 153.37 | 1,298,200 |
Apr 11, 2022 | 157.20 | 157.20 | 152.51 | 153.74 | 153.74 | 1,441,300 |
Apr 08, 2022 | 161.30 | 161.75 | 157.82 | 158.24 | 158.24 | 1,205,000 |
Apr 07, 2022 | 161.11 | 164.52 | 160.55 | 163.13 | 163.13 | 1,952,100 |
Apr 06, 2022 | 160.62 | 163.78 | 158.79 | 161.85 | 161.85 | 1,415,500 |
Apr 05, 2022 | 167.37 | 167.78 | 162.09 | 163.45 | 163.45 | 1,156,700 |
Apr 04, 2022 | 165.95 | 168.73 | 165.05 | 167.11 | 167.11 | 1,257,200 |
Apr 01, 2022 | 165.00 | 167.38 | 162.87 | 165.63 | 165.63 | 1,455,900 |
Mar 31, 2022 | 164.55 | 166.58 | 163.00 | 164.46 | 164.46 | 2,446,200 |
Mar 30, 2022 | 165.01 | 166.11 | 162.23 | 163.31 | 163.31 | 983,700 |
Mar 29, 2022 | 164.73 | 167.36 | 163.13 | 165.97 | 165.97 | 1,148,000 |
Mar 28, 2022 | 159.00 | 162.48 | 158.64 | 162.47 | 162.47 | 1,102,300 |
Mar 25, 2022 | 162.81 | 163.24 | 157.33 | 158.84 | 158.84 | 1,274,900 |
Mar 24, 2022 | 158.16 | 162.14 | 156.76 | 162.12 | 162.12 | 1,494,200 |
Mar 23, 2022 | 158.92 | 159.92 | 155.19 | 157.29 | 157.29 | 1,068,400 |
Mar 22, 2022 | 157.60 | 161.06 | 156.42 | 160.20 | 160.20 | 1,129,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |