Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | - | - | - | - | - | - |
Aug 18, 2022 | 137.26 | 138.11 | 136.15 | 137.75 | 137.75 | 42,200 |
Aug 17, 2022 | 135.29 | 136.75 | 135.22 | 136.15 | 136.15 | 52,600 |
Aug 16, 2022 | 135.00 | 136.96 | 134.13 | 135.78 | 135.78 | 70,300 |
Aug 15, 2022 | 132.70 | 135.56 | 132.70 | 135.35 | 135.35 | 43,200 |
Aug 12, 2022 | 132.30 | 134.38 | 132.30 | 133.63 | 133.63 | 50,400 |
Aug 11, 2022 | 132.77 | 133.69 | 131.43 | 132.25 | 132.25 | 41,700 |
Aug 10, 2022 | 133.00 | 133.77 | 131.22 | 131.52 | 131.52 | 78,000 |
Aug 09, 2022 | 133.19 | 134.22 | 130.23 | 133.00 | 133.00 | 64,400 |
Aug 08, 2022 | 133.98 | 135.01 | 132.30 | 132.72 | 132.72 | 60,200 |
Aug 05, 2022 | 133.00 | 133.53 | 130.46 | 132.72 | 132.72 | 56,800 |
Aug 04, 2022 | 133.98 | 137.66 | 133.05 | 133.74 | 133.74 | 63,400 |
Aug 03, 2022 | 135.27 | 137.26 | 132.60 | 136.42 | 136.42 | 59,800 |
Aug 02, 2022 | 136.74 | 138.41 | 135.89 | 136.17 | 136.17 | 47,600 |
Aug 01, 2022 | 137.13 | 137.96 | 134.98 | 136.70 | 136.70 | 75,500 |
Jul 29, 2022 | 136.24 | 138.04 | 136.24 | 137.13 | 137.13 | 52,700 |
Jul 28, 2022 | 134.09 | 136.90 | 132.19 | 136.63 | 136.63 | 57,000 |
Jul 27, 2022 | 130.69 | 132.77 | 130.12 | 132.59 | 132.59 | 87,200 |
Jul 26, 2022 | 130.38 | 132.18 | 129.65 | 131.62 | 131.62 | 53,700 |
Jul 25, 2022 | 128.37 | 130.00 | 128.13 | 129.74 | 129.74 | 48,300 |
Jul 22, 2022 | 127.78 | 128.01 | 126.47 | 128.01 | 128.01 | 70,500 |
Jul 21, 2022 | 126.47 | 126.50 | 124.14 | 126.50 | 126.50 | 73,600 |
Jul 20, 2022 | 128.61 | 128.61 | 125.55 | 127.06 | 127.06 | 70,100 |
Jul 19, 2022 | 126.53 | 128.37 | 126.27 | 128.06 | 128.06 | 43,100 |
Jul 18, 2022 | 128.78 | 128.78 | 125.95 | 126.21 | 126.21 | 37,600 |
Jul 15, 2022 | 128.03 | 128.43 | 125.65 | 127.79 | 127.79 | 62,400 |
Jul 14, 2022 | 124.04 | 126.72 | 123.67 | 126.28 | 126.28 | 51,000 |
Jul 13, 2022 | 124.22 | 126.97 | 123.58 | 125.81 | 125.81 | 48,800 |
Jul 12, 2022 | 125.23 | 127.53 | 124.18 | 124.85 | 124.85 | 44,900 |
Jul 11, 2022 | 124.59 | 126.50 | 123.98 | 125.48 | 125.48 | 35,800 |
Jul 08, 2022 | 125.33 | 127.19 | 124.52 | 125.32 | 125.32 | 38,500 |
Jul 07, 2022 | 128.11 | 128.76 | 125.54 | 125.81 | 125.81 | 43,700 |
Jul 06, 2022 | 125.24 | 128.60 | 125.15 | 128.09 | 128.09 | 69,400 |
Jul 05, 2022 | 131.22 | 131.22 | 123.11 | 125.79 | 125.79 | 119,900 |
Jul 01, 2022 | 128.89 | 132.06 | 128.22 | 132.06 | 132.06 | 85,900 |
Jun 30, 2022 | 126.41 | 129.98 | 125.50 | 129.55 | 129.55 | 108,400 |
Jun 29, 2022 | 126.64 | 127.27 | 125.60 | 126.45 | 126.45 | 54,800 |
Jun 28, 2022 | 127.00 | 129.92 | 126.33 | 126.55 | 126.55 | 79,000 |
Jun 27, 2022 | 121.97 | 126.71 | 121.86 | 126.59 | 126.59 | 115,200 |
Jun 24, 2022 | 121.54 | 122.93 | 120.06 | 120.53 | 120.53 | 305,400 |
Jun 23, 2022 | 120.67 | 121.33 | 119.60 | 120.81 | 120.81 | 103,100 |
Jun 22, 2022 | 119.91 | 121.79 | 119.56 | 120.57 | 120.57 | 64,500 |
Jun 21, 2022 | 120.24 | 122.23 | 118.23 | 120.96 | 120.96 | 96,000 |
Jun 17, 2022 | 121.22 | 121.22 | 118.11 | 119.00 | 119.00 | 108,300 |
Jun 16, 2022 | 119.60 | 120.90 | 117.43 | 120.29 | 120.29 | 89,100 |
Jun 15, 2022 | 121.46 | 122.80 | 118.75 | 120.78 | 120.78 | 67,000 |
Jun 14, 2022 | 123.85 | 124.04 | 118.07 | 119.96 | 119.96 | 80,000 |
Jun 13, 2022 | 127.81 | 127.81 | 123.65 | 124.30 | 124.30 | 72,100 |
Jun 10, 2022 | 127.99 | 130.90 | 127.66 | 129.31 | 129.31 | 58,800 |
Jun 09, 2022 | 130.23 | 132.74 | 128.96 | 129.03 | 129.03 | 61,200 |
Jun 08, 2022 | 134.41 | 134.41 | 129.96 | 130.48 | 130.48 | 73,500 |
Jun 07, 2022 | 134.47 | 134.47 | 133.29 | 134.12 | 134.12 | 61,800 |
Jun 06, 2022 | 135.22 | 135.90 | 134.16 | 134.94 | 134.94 | 68,000 |
Jun 03, 2022 | 135.23 | 135.23 | 133.32 | 133.38 | 133.38 | 66,900 |
Jun 02, 2022 | 134.36 | 135.82 | 131.41 | 135.79 | 135.79 | 44,900 |
Jun 01, 2022 | 134.71 | 134.71 | 132.35 | 133.50 | 133.50 | 43,200 |
May 31, 2022 | 134.00 | 134.51 | 132.64 | 133.57 | 133.57 | 54,000 |
May 27, 2022 | 135.35 | 136.90 | 134.76 | 135.55 | 135.55 | 27,100 |
May 26, 2022 | 135.12 | 137.79 | 134.91 | 135.69 | 135.69 | 66,700 |
May 25, 2022 | 134.63 | 135.32 | 132.68 | 133.53 | 133.53 | 68,300 |
May 24, 2022 | 132.68 | 135.29 | 130.71 | 133.94 | 133.94 | 99,200 |
May 23, 2022 | 133.18 | 134.37 | 132.71 | 133.28 | 133.28 | 75,100 |
May 20, 2022 | 128.70 | 131.61 | 127.98 | 131.13 | 131.13 | 78,800 |
May 19, 2022 | 128.75 | 129.99 | 125.98 | 128.84 | 128.84 | 111,500 |
May 18, 2022 | 128.41 | 130.52 | 127.36 | 128.47 | 128.47 | 80,800 |
May 17, 2022 | 127.76 | 128.41 | 126.21 | 127.84 | 127.84 | 62,400 |
May 16, 2022 | 127.48 | 127.68 | 125.98 | 127.45 | 127.45 | 48,000 |
May 13, 2022 | 127.03 | 127.18 | 124.73 | 126.57 | 126.57 | 39,300 |
May 12, 2022 | 128.30 | 128.84 | 125.55 | 127.01 | 127.01 | 66,700 |
May 11, 2022 | 126.48 | 130.00 | 126.48 | 127.66 | 127.66 | 45,300 |
May 10, 2022 | 128.00 | 129.99 | 123.88 | 125.57 | 125.57 | 67,300 |
May 09, 2022 | 126.03 | 128.53 | 126.03 | 127.66 | 127.66 | 48,700 |
May 06, 2022 | 128.33 | 128.33 | 125.36 | 127.56 | 127.56 | 37,300 |
May 05, 2022 | 129.45 | 130.91 | 127.24 | 128.53 | 128.53 | 57,200 |
May 04, 2022 | 125.00 | 130.47 | 125.00 | 130.36 | 130.36 | 64,100 |
May 03, 2022 | 122.00 | 124.35 | 121.02 | 122.09 | 122.09 | 74,300 |
May 02, 2022 | 125.80 | 126.11 | 121.60 | 122.00 | 122.00 | 86,200 |
Apr 29, 2022 | 128.70 | 128.70 | 124.69 | 125.17 | 125.17 | 55,900 |
Apr 28, 2022 | 130.42 | 130.75 | 128.87 | 129.00 | 129.00 | 43,200 |
Apr 27, 2022 | 131.79 | 132.62 | 128.81 | 129.60 | 129.60 | 62,000 |
Apr 26, 2022 | 130.57 | 133.99 | 130.57 | 132.59 | 132.59 | 71,300 |
Apr 25, 2022 | 135.67 | 135.67 | 130.55 | 131.56 | 131.56 | 71,300 |
Apr 22, 2022 | 136.63 | 137.71 | 134.86 | 135.16 | 135.16 | 53,800 |
Apr 21, 2022 | 139.56 | 140.04 | 137.39 | 137.53 | 137.53 | 31,100 |
Apr 20, 2022 | 139.18 | 140.55 | 138.65 | 138.72 | 138.72 | 30,100 |
Apr 19, 2022 | 136.28 | 138.53 | 136.28 | 137.94 | 137.94 | 44,800 |
Apr 18, 2022 | 136.60 | 137.44 | 134.49 | 135.50 | 135.50 | 40,000 |
Apr 14, 2022 | 138.00 | 138.72 | 136.56 | 136.56 | 136.56 | 36,500 |
Apr 13, 2022 | 139.00 | 139.18 | 137.17 | 137.49 | 137.49 | 41,800 |
Apr 12, 2022 | 139.04 | 139.98 | 137.83 | 139.12 | 139.12 | 66,300 |
Apr 11, 2022 | 140.16 | 140.16 | 137.26 | 137.95 | 137.95 | 48,300 |
Apr 08, 2022 | 138.81 | 140.46 | 138.19 | 139.68 | 139.68 | 56,800 |
Apr 07, 2022 | 140.35 | 140.99 | 138.60 | 138.91 | 138.91 | 85,100 |
Apr 06, 2022 | 139.33 | 141.09 | 139.02 | 139.37 | 139.37 | 92,200 |
Apr 05, 2022 | 140.73 | 142.39 | 138.66 | 138.99 | 138.99 | 83,100 |
Apr 04, 2022 | 140.83 | 141.48 | 137.86 | 140.21 | 140.21 | 76,800 |
Apr 01, 2022 | 137.59 | 140.72 | 137.54 | 140.57 | 140.57 | 94,300 |
Mar 31, 2022 | 137.42 | 139.79 | 137.30 | 137.76 | 137.76 | 56,700 |
Mar 30, 2022 | 138.92 | 139.66 | 137.47 | 138.24 | 138.24 | 49,500 |
Mar 29, 2022 | 135.42 | 138.82 | 134.80 | 138.49 | 138.49 | 88,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |