Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 136.39 | 137.16 | 135.74 | 137.10 | 137.10 | 997,300 |
Aug 17, 2022 | 137.10 | 137.32 | 136.67 | 136.83 | 136.83 | 882,400 |
Aug 16, 2022 | 136.34 | 137.87 | 136.31 | 137.39 | 137.39 | 1,043,100 |
Aug 15, 2022 | 136.12 | 137.19 | 135.73 | 136.45 | 136.45 | 976,000 |
Aug 12, 2022 | 135.00 | 135.58 | 134.38 | 135.48 | 135.48 | 690,600 |
Aug 11, 2022 | 135.94 | 136.57 | 134.34 | 134.63 | 134.63 | 921,300 |
Aug 10, 2022 | 135.05 | 135.74 | 134.68 | 135.66 | 135.66 | 1,178,300 |
Aug 09, 2022 | 134.50 | 135.25 | 133.92 | 134.42 | 134.42 | 754,200 |
Aug 08, 2022 | 133.76 | 135.06 | 133.57 | 134.29 | 134.29 | 889,200 |
Aug 05, 2022 | 132.75 | 133.49 | 131.93 | 133.38 | 133.38 | 781,400 |
Aug 04, 2022 | 134.48 | 134.87 | 131.91 | 132.76 | 132.76 | 1,211,700 |
Aug 03, 2022 | 132.51 | 135.08 | 132.08 | 134.75 | 134.75 | 1,318,900 |
Aug 02, 2022 | 136.00 | 136.23 | 132.47 | 133.00 | 133.00 | 1,712,500 |
Aug 01, 2022 | 132.26 | 136.20 | 132.26 | 135.37 | 135.37 | 2,070,300 |
Jul 29, 2022 | 132.38 | 132.38 | 130.56 | 131.79 | 131.79 | 2,902,500 |
Jul 28, 2022 | 132.10 | 133.92 | 131.54 | 133.26 | 133.26 | 1,081,100 |
Jul 27, 2022 | 134.24 | 134.24 | 130.97 | 132.05 | 132.05 | 1,650,600 |
Jul 26, 2022 | 129.95 | 133.99 | 129.84 | 133.97 | 133.97 | 1,757,800 |
Jul 25, 2022 | 132.18 | 133.74 | 131.94 | 133.42 | 133.42 | 1,433,100 |
Jul 22, 2022 | 130.68 | 132.70 | 130.40 | 132.40 | 132.40 | 1,256,000 |
Jul 21, 2022 | 130.24 | 130.80 | 129.43 | 130.55 | 130.55 | 1,487,500 |
Jul 20, 2022 | 132.56 | 132.56 | 130.31 | 131.35 | 131.35 | 1,341,500 |
Jul 19, 2022 | 132.90 | 132.90 | 131.39 | 132.24 | 132.24 | 1,858,000 |
Jul 18, 2022 | 134.06 | 134.28 | 131.93 | 132.07 | 132.07 | 1,631,200 |
Jul 15, 2022 | 135.80 | 135.81 | 134.06 | 134.68 | 134.68 | 1,050,500 |
Jul 14, 2022 | 134.00 | 135.38 | 133.61 | 135.13 | 135.13 | 1,475,200 |
Jul 13, 2022 | 134.88 | 136.97 | 134.53 | 136.05 | 136.05 | 1,192,800 |
Jul 12, 2022 | 135.25 | 137.11 | 134.76 | 135.28 | 135.28 | 1,240,700 |
Jul 11, 2022 | 134.59 | 135.57 | 134.27 | 134.72 | 134.72 | 836,100 |
Jul 08, 2022 | 135.14 | 135.93 | 134.09 | 134.20 | 134.20 | 1,309,700 |
Jul 07, 2022 | 136.01 | 136.27 | 134.40 | 135.70 | 135.70 | 1,240,400 |
Jul 06, 2022 | 137.07 | 138.21 | 136.75 | 136.98 | 136.98 | 1,296,800 |
Jul 05, 2022 | 136.19 | 137.38 | 134.80 | 136.09 | 136.09 | 1,359,400 |
Jul 01, 2022 | 135.63 | 137.05 | 135.16 | 136.76 | 136.76 | 1,612,900 |
Jun 30, 2022 | 133.49 | 136.00 | 133.09 | 135.15 | 135.15 | 1,715,400 |
Jun 29, 2022 | 133.07 | 134.43 | 132.80 | 134.25 | 134.25 | 1,230,400 |
Jun 28, 2022 | 133.38 | 133.89 | 132.27 | 132.54 | 132.54 | 1,162,600 |
Jun 27, 2022 | 134.10 | 134.96 | 133.00 | 133.59 | 133.59 | 1,305,800 |
Jun 24, 2022 | 132.22 | 134.79 | 132.11 | 134.46 | 134.46 | 2,431,600 |
Jun 23, 2022 | 128.35 | 132.22 | 128.16 | 132.08 | 132.08 | 2,122,000 |
Jun 22, 2022 | 125.28 | 127.94 | 124.61 | 127.57 | 127.57 | 1,704,600 |
Jun 21, 2022 | 124.14 | 125.64 | 122.46 | 125.08 | 125.08 | 1,911,800 |
Jun 17, 2022 | 120.01 | 122.03 | 119.88 | 121.79 | 121.79 | 3,203,100 |
Jun 16, 2022 | 121.37 | 123.46 | 120.63 | 121.65 | 121.65 | 1,899,000 |
Jun 15, 2022 | 123.91 | 124.50 | 120.93 | 122.41 | 122.41 | 1,784,600 |
Jun 14, 2022 | 126.85 | 127.43 | 122.84 | 123.31 | 123.31 | 2,224,800 |
Jun 13, 2022 | 126.29 | 128.20 | 126.27 | 126.91 | 126.91 | 1,713,000 |
Jun 10, 2022 | 126.46 | 128.87 | 125.43 | 127.76 | 127.76 | 1,776,300 |
Jun 09, 2022 | 130.02 | 130.65 | 127.12 | 127.46 | 127.46 | 1,493,300 |
Jun 08, 2022 | 131.71 | 131.79 | 130.46 | 130.81 | 130.81 | 1,074,300 |
Jun 07, 2022 | 130.41 | 132.27 | 130.10 | 132.10 | 132.10 | 1,229,500 |
Jun 06, 2022 | 131.59 | 133.04 | 131.37 | 131.88 | 131.88 | 1,058,400 |
Jun 03, 2022 | 131.43 | 132.56 | 130.89 | 131.44 | 131.44 | 994,100 |
Jun 02, 2022 | 131.50 | 132.02 | 127.96 | 131.79 | 131.79 | 1,518,900 |
Jun 01, 2022 | 133.42 | 134.22 | 130.67 | 131.40 | 131.40 | 1,577,500 |
May 31, 2022 | 132.00 | 133.63 | 130.80 | 133.02 | 133.02 | 2,843,100 |
May 27, 2022 | 132.96 | 133.47 | 132.01 | 133.43 | 133.43 | 1,188,300 |
May 26, 2022 | 132.47 | 134.01 | 132.16 | 132.41 | 132.41 | 1,250,800 |
May 25, 2022 | 132.13 | 132.13 | 130.38 | 131.37 | 131.37 | 1,426,400 |
May 24, 2022 | 129.47 | 132.35 | 129.06 | 132.15 | 132.15 | 1,232,000 |
May 23, 2022 | 128.89 | 130.06 | 127.44 | 129.41 | 129.41 | 1,521,300 |
May 20, 2022 | 129.08 | 129.40 | 125.46 | 128.34 | 128.34 | 2,110,600 |
May 19, 2022 | 131.10 | 132.07 | 127.14 | 129.05 | 129.05 | 2,655,800 |
May 18, 2022 | 137.93 | 137.94 | 132.10 | 132.51 | 132.51 | 2,169,900 |
May 17, 2022 | 138.60 | 139.34 | 136.61 | 138.66 | 138.66 | 1,819,400 |
May 16, 2022 | 138.78 | 139.45 | 137.47 | 138.93 | 138.93 | 1,363,200 |
May 13, 2022 | 140.17 | 140.17 | 137.51 | 139.16 | 139.16 | 1,417,800 |
May 12, 2022 | 138.92 | 140.61 | 138.05 | 139.61 | 139.61 | 1,323,200 |
May 11, 2022 | 139.19 | 140.72 | 138.21 | 138.91 | 138.91 | 1,559,300 |
May 10, 2022 | 140.41 | 141.14 | 138.03 | 138.95 | 138.95 | 2,040,400 |
May 09, 2022 | 137.60 | 142.23 | 137.00 | 140.34 | 140.34 | 3,018,700 |
May 06, 2022 | 136.89 | 137.81 | 135.58 | 137.60 | 137.60 | 2,051,900 |
May 05, 2022 | 138.67 | 138.67 | 135.58 | 136.68 | 136.68 | 2,130,600 |
May 04, 2022 | 136.41 | 139.70 | 136.03 | 139.14 | 139.14 | 2,008,900 |
May 03, 2022 | 136.56 | 138.72 | 136.04 | 137.30 | 137.30 | 2,087,500 |
May 02, 2022 | 139.74 | 139.82 | 134.46 | 136.02 | 136.02 | 2,241,900 |
Apr 29, 2022 | 140.89 | 141.71 | 138.66 | 138.83 | 138.83 | 2,926,800 |
Apr 28, 2022 | 140.67 | 142.39 | 139.28 | 141.99 | 141.99 | 2,122,800 |
Apr 27, 2022 | 139.18 | 141.60 | 138.52 | 140.48 | 140.48 | 2,652,300 |
Apr 26, 2022 | 143.81 | 144.39 | 139.14 | 139.18 | 139.18 | 3,631,100 |
Apr 25, 2022 | 138.65 | 144.53 | 138.32 | 143.48 | 143.48 | 4,790,200 |
Apr 22, 2022 | 138.72 | 141.40 | 137.20 | 138.51 | 138.51 | 6,935,300 |
Apr 21, 2022 | 127.83 | 129.61 | 127.54 | 128.10 | 128.10 | 2,369,100 |
Apr 20, 2022 | 127.00 | 128.24 | 127.00 | 127.60 | 127.60 | 1,174,200 |
Apr 19, 2022 | 124.71 | 127.02 | 123.85 | 126.87 | 126.87 | 2,055,200 |
Apr 18, 2022 | 126.44 | 126.76 | 124.68 | 124.96 | 124.96 | 1,623,500 |
Apr 14, 2022 | 127.14 | 127.35 | 126.04 | 126.42 | 126.42 | 1,255,500 |
Apr 13, 2022 | 125.87 | 126.52 | 125.53 | 126.39 | 126.39 | 1,444,700 |
Apr 12, 2022 | 126.24 | 126.93 | 125.18 | 125.94 | 125.94 | 1,606,800 |
Apr 11, 2022 | 126.55 | 127.19 | 125.20 | 126.53 | 126.53 | 1,426,400 |
Apr 08, 2022 | 127.24 | 127.69 | 125.82 | 126.08 | 126.08 | 1,610,700 |
Apr 07, 2022 | 126.30 | 127.30 | 125.12 | 126.69 | 126.69 | 1,806,300 |
Apr 06, 2022 | 124.75 | 126.00 | 124.39 | 125.97 | 125.97 | 1,529,000 |
Apr 05, 2022 | 124.62 | 126.21 | 124.48 | 125.13 | 125.13 | 1,391,900 |
Apr 04, 2022 | 124.16 | 125.06 | 122.65 | 125.02 | 125.02 | 1,943,300 |
Apr 01, 2022 | 123.45 | 125.08 | 122.40 | 125.03 | 125.03 | 1,529,000 |
Mar 31, 2022 | 123.51 | 124.42 | 122.31 | 123.16 | 123.16 | 1,815,600 |
Mar 30, 2022 | 123.00 | 124.19 | 122.95 | 123.85 | 123.85 | 1,247,200 |
Mar 29, 2022 | 122.68 | 124.78 | 122.68 | 124.06 | 124.06 | 1,585,200 |
Mar 28, 2022 | 120.85 | 122.46 | 120.71 | 122.43 | 122.43 | 1,499,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |