Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 322.14 | 325.29 | 319.58 | 324.91 | 324.91 | 263,500 |
Aug 04, 2022 | 328.38 | 328.38 | 321.51 | 323.32 | 323.32 | 367,100 |
Aug 03, 2022 | 329.01 | 330.51 | 324.63 | 328.06 | 328.06 | 262,200 |
Aug 02, 2022 | 324.96 | 329.72 | 320.65 | 327.04 | 327.04 | 255,100 |
Aug 01, 2022 | 325.84 | 328.80 | 321.61 | 324.95 | 324.95 | 353,700 |
Jul 29, 2022 | 318.00 | 328.36 | 317.01 | 327.72 | 327.72 | 399,400 |
Jul 28, 2022 | 305.10 | 318.31 | 302.00 | 317.09 | 317.09 | 441,000 |
Jul 27, 2022 | 307.54 | 308.56 | 302.37 | 305.85 | 305.85 | 390,900 |
Jul 26, 2022 | 308.79 | 309.77 | 304.39 | 308.68 | 308.68 | 281,100 |
Jul 25, 2022 | 303.53 | 308.37 | 302.39 | 307.71 | 307.71 | 427,700 |
Jul 22, 2022 | 304.18 | 304.19 | 298.01 | 301.67 | 301.67 | 595,400 |
Jul 21, 2022 | 300.00 | 303.42 | 294.72 | 302.52 | 302.52 | 340,600 |
Jul 20, 2022 | 303.38 | 304.32 | 295.68 | 299.14 | 299.14 | 856,800 |
Jul 19, 2022 | 300.72 | 306.07 | 299.75 | 304.95 | 304.95 | 329,400 |
Jul 18, 2022 | 299.16 | 301.97 | 296.55 | 298.02 | 298.02 | 351,900 |
Jul 15, 2022 | 290.07 | 299.38 | 286.69 | 298.89 | 298.89 | 454,200 |
Jul 14, 2022 | 281.50 | 285.63 | 278.04 | 285.07 | 285.07 | 278,900 |
Jul 13, 2022 | 282.26 | 287.29 | 281.25 | 282.34 | 282.34 | 227,000 |
Jul 12, 2022 | 285.17 | 288.95 | 284.04 | 285.39 | 285.39 | 343,600 |
Jul 11, 2022 | 282.35 | 288.92 | 282.35 | 285.99 | 285.99 | 254,800 |
Jul 08, 2022 | 279.71 | 288.74 | 279.71 | 285.21 | 285.21 | 282,100 |
Jul 07, 2022 | 281.20 | 282.77 | 278.42 | 279.16 | 279.16 | 249,700 |
Jul 06, 2022 | 279.16 | 282.56 | 278.11 | 280.72 | 280.72 | 362,700 |
Jul 05, 2022 | 281.24 | 281.92 | 267.58 | 278.61 | 278.61 | 403,000 |
Jul 01, 2022 | 279.38 | 283.59 | 275.10 | 282.90 | 282.90 | 330,600 |
Jun 30, 2022 | 277.93 | 281.65 | 276.20 | 279.61 | 279.61 | 614,200 |
Jun 29, 2022 | 274.26 | 282.36 | 271.81 | 281.46 | 281.46 | 418,600 |
Jun 28, 2022 | 275.68 | 279.98 | 272.00 | 272.23 | 272.23 | 246,200 |
Jun 27, 2022 | 268.90 | 277.44 | 266.87 | 274.56 | 274.56 | 350,000 |
Jun 24, 2022 | 267.65 | 269.30 | 262.71 | 267.13 | 267.13 | 1,424,900 |
Jun 23, 2022 | 261.81 | 266.18 | 260.74 | 265.61 | 265.61 | 339,300 |
Jun 22, 2022 | 256.97 | 262.73 | 255.48 | 260.55 | 260.55 | 312,900 |
Jun 21, 2022 | 256.26 | 259.77 | 254.76 | 258.58 | 258.58 | 550,700 |
Jun 17, 2022 | 256.86 | 259.55 | 249.78 | 251.75 | 251.75 | 777,900 |
Jun 16, 2022 | 255.14 | 256.88 | 252.42 | 254.73 | 254.73 | 505,900 |
Jun 15, 2022 | 264.40 | 265.35 | 255.38 | 260.34 | 260.34 | 449,300 |
Jun 14, 2022 | 262.11 | 264.12 | 256.96 | 261.69 | 261.69 | 458,800 |
Jun 13, 2022 | 270.77 | 271.86 | 261.03 | 262.19 | 262.19 | 412,400 |
Jun 10, 2022 | 273.14 | 279.33 | 271.20 | 276.41 | 276.41 | 379,300 |
Jun 09, 2022 | 281.97 | 283.20 | 276.11 | 276.99 | 276.99 | 442,600 |
Jun 08, 2022 | 286.79 | 288.83 | 283.14 | 283.45 | 283.45 | 205,700 |
Jun 07, 2022 | 286.93 | 288.46 | 283.35 | 288.10 | 288.10 | 213,000 |
Jun 06, 2022 | 284.40 | 286.92 | 281.88 | 286.65 | 286.65 | 309,600 |
Jun 03, 2022 | 287.61 | 287.67 | 281.10 | 281.74 | 281.74 | 314,800 |
Jun 02, 2022 | 288.00 | 291.15 | 281.54 | 289.19 | 289.19 | 526,400 |
Jun 01, 2022 | 291.41 | 292.61 | 280.71 | 287.38 | 287.38 | 727,400 |
May 31, 2022 | 302.70 | 302.70 | 289.10 | 290.22 | 290.22 | 617,800 |
May 27, 2022 | 299.58 | 306.11 | 297.29 | 305.08 | 305.08 | 642,800 |
May 26, 2022 | 306.00 | 306.00 | 292.79 | 299.02 | 299.02 | 590,400 |
May 25, 2022 | 311.59 | 315.91 | 308.88 | 314.68 | 314.68 | 383,800 |
May 24, 2022 | 313.11 | 313.77 | 304.83 | 312.59 | 312.59 | 280,600 |
May 23, 2022 | 312.24 | 314.65 | 308.91 | 311.81 | 311.81 | 316,300 |
May 20, 2022 | 309.35 | 314.50 | 301.32 | 309.53 | 309.53 | 392,000 |
May 19, 2022 | 299.88 | 313.98 | 299.88 | 309.32 | 309.32 | 482,300 |
May 18, 2022 | 305.89 | 307.66 | 300.13 | 304.00 | 304.00 | 600,200 |
May 17, 2022 | 306.13 | 310.82 | 302.55 | 307.68 | 307.68 | 389,200 |
May 16, 2022 | 294.93 | 307.35 | 294.02 | 303.58 | 303.58 | 425,500 |
May 13, 2022 | 290.88 | 296.71 | 288.09 | 295.89 | 295.89 | 290,100 |
May 12, 2022 | 288.60 | 290.00 | 283.02 | 289.71 | 289.71 | 355,700 |
May 11, 2022 | 291.20 | 301.28 | 288.25 | 288.54 | 288.54 | 434,700 |
May 10, 2022 | 299.62 | 299.62 | 289.04 | 292.50 | 292.50 | 434,100 |
May 09, 2022 | 304.35 | 305.64 | 295.56 | 296.50 | 296.50 | 406,800 |
May 06, 2022 | 307.94 | 314.64 | 305.34 | 308.11 | 308.11 | 311,800 |
May 05, 2022 | 311.33 | 313.20 | 305.46 | 311.56 | 311.56 | 401,400 |
May 04, 2022 | 308.88 | 313.27 | 302.44 | 312.10 | 312.10 | 306,600 |
May 03, 2022 | 308.17 | 312.90 | 306.02 | 307.02 | 307.02 | 287,400 |
May 02, 2022 | 316.69 | 316.69 | 301.84 | 306.45 | 306.45 | 434,600 |
Apr 29, 2022 | 312.67 | 318.98 | 311.33 | 313.45 | 313.45 | 490,500 |
Apr 28, 2022 | 321.45 | 325.00 | 310.35 | 315.38 | 315.38 | 707,100 |
Apr 27, 2022 | 322.95 | 328.34 | 319.47 | 323.84 | 323.84 | 555,600 |
Apr 26, 2022 | 323.93 | 326.89 | 321.38 | 321.55 | 321.55 | 388,600 |
Apr 25, 2022 | 324.65 | 327.63 | 320.47 | 326.72 | 326.72 | 317,500 |
Apr 22, 2022 | 338.73 | 338.73 | 324.68 | 325.18 | 325.18 | 470,600 |
Apr 21, 2022 | 348.95 | 350.19 | 338.91 | 340.76 | 340.76 | 242,100 |
Apr 20, 2022 | 338.09 | 348.56 | 337.19 | 347.53 | 347.53 | 339,000 |
Apr 19, 2022 | 335.40 | 337.22 | 332.51 | 335.57 | 335.57 | 311,400 |
Apr 18, 2022 | 336.21 | 336.32 | 331.40 | 332.76 | 332.76 | 222,800 |
Apr 14, 2022 | 335.65 | 342.38 | 335.57 | 335.94 | 335.94 | 232,800 |
Apr 13, 2022 | 331.71 | 335.46 | 330.58 | 334.17 | 334.17 | 291,800 |
Apr 12, 2022 | 333.18 | 337.69 | 331.03 | 331.88 | 331.88 | 261,300 |
Apr 11, 2022 | 339.13 | 342.99 | 332.72 | 333.06 | 333.06 | 396,800 |
Apr 08, 2022 | 342.28 | 343.49 | 336.95 | 337.60 | 337.60 | 366,400 |
Apr 07, 2022 | 337.64 | 343.82 | 336.70 | 342.30 | 342.30 | 283,400 |
Apr 06, 2022 | 329.46 | 339.20 | 328.31 | 338.72 | 338.72 | 377,400 |
Apr 05, 2022 | 327.05 | 334.45 | 324.79 | 329.29 | 329.29 | 354,800 |
Apr 04, 2022 | 338.40 | 340.53 | 327.51 | 328.67 | 328.67 | 447,400 |
Apr 01, 2022 | 335.65 | 340.96 | 334.10 | 339.41 | 339.41 | 261,200 |
Mar 31, 2022 | 339.60 | 341.05 | 333.34 | 333.59 | 333.59 | 388,300 |
Mar 30, 2022 | 343.65 | 345.02 | 339.80 | 341.38 | 341.38 | 222,300 |
Mar 29, 2022 | 345.09 | 345.09 | 338.96 | 343.43 | 343.43 | 223,000 |
Mar 28, 2022 | 341.12 | 343.72 | 339.87 | 342.61 | 342.61 | 317,600 |
Mar 25, 2022 | 337.74 | 340.36 | 335.03 | 340.11 | 340.11 | 217,700 |
Mar 24, 2022 | 332.92 | 337.97 | 331.97 | 337.50 | 337.50 | 393,900 |
Mar 23, 2022 | 335.16 | 338.27 | 331.45 | 331.86 | 331.86 | 295,600 |
Mar 22, 2022 | 338.70 | 341.46 | 335.92 | 338.17 | 338.17 | 239,600 |
Mar 21, 2022 | 343.35 | 347.62 | 335.18 | 337.34 | 337.34 | 403,300 |
Mar 18, 2022 | 336.69 | 344.69 | 330.70 | 343.35 | 343.35 | 810,600 |
Mar 17, 2022 | 327.98 | 337.44 | 327.51 | 337.41 | 337.41 | 421,700 |
Mar 16, 2022 | 329.02 | 334.31 | 323.56 | 329.85 | 329.85 | 512,100 |
Mar 15, 2022 | 312.45 | 328.36 | 308.67 | 327.77 | 327.77 | 559,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |