Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | - | - | - | - | - | - |
Aug 17, 2022 | 254.18 | 257.14 | 253.10 | 255.54 | 255.54 | 1,235,200 |
Aug 16, 2022 | 253.24 | 258.55 | 252.83 | 256.78 | 256.78 | 1,863,700 |
Aug 15, 2022 | 252.16 | 254.01 | 248.26 | 252.94 | 252.94 | 1,290,900 |
Aug 12, 2022 | 251.64 | 253.53 | 250.58 | 253.30 | 253.30 | 1,026,000 |
Aug 11, 2022 | 255.59 | 256.97 | 251.31 | 251.87 | 251.87 | 1,274,900 |
Aug 10, 2022 | 257.00 | 257.37 | 253.03 | 254.39 | 254.39 | 1,112,000 |
Aug 09, 2022 | 256.72 | 256.72 | 253.91 | 253.96 | 253.96 | 1,002,600 |
Aug 08, 2022 | 253.49 | 259.65 | 253.49 | 255.30 | 255.30 | 1,326,300 |
Aug 05, 2022 | 250.00 | 253.29 | 248.68 | 253.08 | 253.08 | 1,266,500 |
Aug 04, 2022 | 251.40 | 252.43 | 250.12 | 251.28 | 251.28 | 1,319,600 |
Aug 03, 2022 | 252.72 | 253.07 | 249.73 | 251.99 | 251.99 | 1,107,600 |
Aug 02, 2022 | 253.12 | 253.88 | 249.55 | 250.62 | 250.62 | 1,225,500 |
Aug 01, 2022 | 249.07 | 255.14 | 248.79 | 252.08 | 252.08 | 1,257,600 |
Jul 29, 2022 | 246.19 | 248.64 | 243.26 | 248.43 | 248.43 | 1,294,300 |
Jul 28, 2022 | 245.12 | 246.87 | 242.88 | 245.15 | 245.15 | 1,474,600 |
Jul 27, 2022 | 243.00 | 246.51 | 240.62 | 244.45 | 244.45 | 1,469,400 |
Jul 26, 2022 | 239.32 | 244.06 | 239.32 | 241.39 | 241.39 | 2,158,000 |
Jul 25, 2022 | 248.24 | 249.22 | 246.29 | 247.72 | 247.72 | 981,800 |
Jul 22, 2022 | 247.73 | 250.51 | 246.22 | 247.81 | 247.81 | 925,600 |
Jul 21, 2022 | 246.64 | 247.67 | 241.53 | 246.94 | 246.94 | 1,515,100 |
Jul 20, 2022 | 245.54 | 248.25 | 245.27 | 246.26 | 246.26 | 1,266,100 |
Jul 19, 2022 | 247.00 | 247.00 | 243.01 | 245.35 | 245.35 | 1,688,300 |
Jul 18, 2022 | 245.12 | 246.95 | 242.87 | 244.15 | 244.15 | 1,597,900 |
Jul 15, 2022 | 251.14 | 251.35 | 242.89 | 244.14 | 244.14 | 2,793,400 |
Jul 14, 2022 | 244.40 | 249.08 | 243.31 | 248.35 | 248.35 | 1,952,600 |
Jul 13, 2022 | 247.46 | 250.63 | 245.32 | 246.63 | 246.63 | 1,966,300 |
Jul 12, 2022 | 253.84 | 256.21 | 246.37 | 247.54 | 247.54 | 1,747,600 |
Jul 11, 2022 | 252.79 | 255.50 | 252.17 | 253.88 | 253.88 | 1,021,200 |
Jul 08, 2022 | 253.46 | 254.47 | 250.17 | 252.88 | 252.88 | 1,459,800 |
Jul 07, 2022 | 252.87 | 256.80 | 252.44 | 254.86 | 254.86 | 1,837,600 |
Jul 06, 2022 | 251.02 | 254.58 | 248.90 | 253.18 | 253.18 | 1,359,400 |
Jul 05, 2022 | 248.54 | 251.17 | 243.38 | 250.05 | 250.05 | 1,846,100 |
Jul 01, 2022 | 243.29 | 247.17 | 243.00 | 246.35 | 246.35 | 1,085,000 |
Jun 30, 2022 | 245.31 | 247.65 | 243.08 | 245.44 | 245.44 | 1,510,400 |
Jun 29, 2022 | 245.01 | 248.14 | 243.21 | 247.05 | 247.05 | 1,116,500 |
Jun 28, 2022 | 247.18 | 250.89 | 243.33 | 243.58 | 243.58 | 1,280,300 |
Jun 27, 2022 | 248.00 | 251.21 | 245.05 | 246.76 | 246.76 | 1,429,300 |
Jun 24, 2022 | 244.87 | 249.38 | 244.46 | 247.90 | 247.90 | 3,158,300 |
Jun 23, 2022 | 243.11 | 245.38 | 240.69 | 243.61 | 243.61 | 1,719,900 |
Jun 22, 2022 | 238.10 | 241.20 | 236.70 | 240.52 | 240.52 | 2,040,400 |
Jun 21, 2022 | 231.57 | 239.11 | 231.21 | 238.97 | 238.97 | 1,700,100 |
Jun 17, 2022 | 231.64 | 232.12 | 227.90 | 230.80 | 230.80 | 3,634,800 |
Jun 16, 2022 | 232.84 | 234.64 | 229.71 | 232.23 | 232.23 | 2,257,100 |
Jun 15, 2022 | 230.20 | 234.18 | 229.25 | 232.25 | 232.25 | 1,457,600 |
Jun 14, 2022 | 231.08 | 234.24 | 227.81 | 230.02 | 230.02 | 1,463,100 |
Jun 13, 2022 | 229.65 | 233.25 | 227.62 | 230.93 | 230.93 | 1,934,800 |
Jun 10, 2022 | 234.71 | 236.00 | 231.91 | 233.36 | 233.36 | 1,417,100 |
Jun 09, 2022 | 233.91 | 239.97 | 233.51 | 237.71 | 237.71 | 1,855,000 |
Jun 08, 2022 | 233.50 | 236.10 | 232.31 | 233.73 | 233.73 | 984,000 |
Jun 07, 2022 | 228.57 | 235.36 | 227.30 | 234.32 | 234.32 | 1,984,600 |
Jun 06, 2022 | 228.61 | 232.65 | 227.18 | 232.47 | 232.47 | 1,879,200 |
Jun 03, 2022 | 222.57 | 229.07 | 222.57 | 226.95 | 226.95 | 1,943,800 |
Jun 02, 2022 | 219.25 | 224.87 | 218.50 | 224.72 | 224.72 | 1,483,000 |
Jun 01, 2022 | 223.05 | 224.60 | 218.40 | 218.82 | 218.82 | 1,930,000 |
May 31, 2022 | 225.82 | 226.77 | 218.81 | 220.34 | 220.34 | 3,672,400 |
May 27, 2022 | 224.38 | 230.80 | 224.38 | 228.38 | 228.38 | 2,783,200 |
May 26, 2022 | 224.78 | 229.45 | 216.06 | 222.13 | 222.13 | 6,165,900 |
May 25, 2022 | 195.00 | 197.31 | 193.56 | 195.34 | 195.34 | 3,004,400 |
May 24, 2022 | 192.62 | 197.59 | 192.38 | 195.95 | 195.95 | 2,444,600 |
May 23, 2022 | 188.56 | 194.65 | 187.60 | 194.42 | 194.42 | 2,936,100 |
May 20, 2022 | 197.96 | 199.00 | 183.25 | 187.60 | 187.60 | 4,569,600 |
May 19, 2022 | 199.44 | 205.39 | 193.17 | 201.33 | 201.33 | 3,691,100 |
May 18, 2022 | 210.37 | 210.76 | 196.49 | 202.26 | 202.26 | 5,494,400 |
May 17, 2022 | 226.11 | 228.98 | 223.08 | 227.55 | 227.55 | 2,231,800 |
May 16, 2022 | 233.48 | 235.68 | 230.81 | 234.17 | 234.17 | 1,037,800 |
May 13, 2022 | 233.33 | 233.78 | 229.42 | 232.33 | 232.33 | 1,630,500 |
May 12, 2022 | 229.11 | 233.65 | 228.38 | 231.86 | 231.86 | 2,384,400 |
May 11, 2022 | 228.29 | 232.46 | 227.07 | 228.37 | 228.37 | 1,620,900 |
May 10, 2022 | 233.33 | 235.36 | 226.71 | 227.50 | 227.50 | 1,678,300 |
May 09, 2022 | 232.83 | 237.00 | 230.65 | 231.37 | 231.37 | 2,000,900 |
May 06, 2022 | 230.98 | 235.27 | 230.32 | 233.56 | 233.56 | 2,525,400 |
May 05, 2022 | 241.18 | 241.76 | 231.63 | 233.64 | 233.64 | 1,577,100 |
May 04, 2022 | 237.89 | 242.28 | 236.16 | 241.91 | 241.91 | 1,416,800 |
May 03, 2022 | 237.15 | 239.57 | 235.39 | 236.96 | 236.96 | 1,187,900 |
May 02, 2022 | 238.51 | 239.40 | 232.24 | 236.17 | 236.17 | 1,691,200 |
Apr 29, 2022 | 245.09 | 245.37 | 237.09 | 237.53 | 237.53 | 1,993,600 |
Apr 28, 2022 | 245.68 | 247.84 | 242.56 | 246.58 | 246.58 | 1,241,800 |
Apr 27, 2022 | 244.58 | 247.39 | 242.99 | 243.50 | 243.50 | 1,366,400 |
Apr 26, 2022 | 247.11 | 250.09 | 245.00 | 245.00 | 245.00 | 1,472,700 |
Apr 25, 2022 | 248.81 | 249.76 | 244.55 | 248.49 | 248.49 | 1,859,200 |
Apr 22, 2022 | 255.62 | 255.62 | 248.54 | 248.81 | 248.81 | 1,659,200 |
Apr 21, 2022 | 260.00 | 262.21 | 255.59 | 255.83 | 255.83 | 1,945,900 |
Apr 20, 2022 | 257.49 | 259.37 | 256.97 | 259.04 | 259.04 | 2,117,800 |
Apr 19, 2022 | 251.58 | 256.69 | 251.18 | 255.36 | 255.36 | 2,018,300 |
Apr 18, 2022 | 246.95 | 251.54 | 246.28 | 250.18 | 250.18 | 1,332,900 |
Apr 14, 2022 | 247.26 | 250.30 | 246.87 | 248.77 | 248.77 | 2,094,300 |
Apr 13, 2022 | 242.59 | 245.93 | 242.24 | 245.39 | 245.39 | 1,328,100 |
Apr 12, 2022 | 241.30 | 246.15 | 241.30 | 243.83 | 243.83 | 1,500,600 |
Apr 11, 2022 | 245.42 | 247.15 | 240.57 | 240.77 | 240.77 | 1,958,900 |
Apr 08, 2022 | 244.12 | 246.14 | 242.38 | 245.80 | 245.80 | 2,733,500 |
Apr 07, 2022 | 238.01 | 243.36 | 237.04 | 241.69 | 241.69 | 2,786,400 |
Apr 06, 2022 | 228.83 | 239.32 | 228.06 | 239.00 | 239.00 | 3,548,600 |
Apr 05, 2022 | 225.39 | 230.20 | 225.39 | 229.36 | 229.36 | 2,073,300 |
Apr 04, 2022 | 225.62 | 226.82 | 224.92 | 226.27 | 226.27 | 1,501,700 |
Apr 01, 2022 | 223.09 | 226.75 | 222.63 | 226.30 | 226.30 | 1,538,800 |
Mar 31, 2022 | 226.39 | 228.09 | 222.46 | 222.63 | 222.63 | 2,164,500 |
Mar 30, 2022 | 227.17 | 229.64 | 226.88 | 227.47 | 227.47 | 1,288,400 |
Mar 29, 2022 | 228.24 | 230.82 | 226.22 | 228.52 | 228.52 | 3,336,200 |
Mar 28, 2022 | 221.50 | 226.34 | 221.50 | 226.30 | 226.30 | 1,385,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |