Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 188.36 | 190.54 | 187.23 | 190.42 | 190.42 | 477,300 |
Aug 11, 2022 | 187.26 | 187.98 | 185.94 | 186.57 | 186.57 | 441,800 |
Aug 10, 2022 | 185.28 | 187.27 | 185.04 | 186.60 | 186.60 | 667,500 |
Aug 09, 2022 | 182.39 | 183.50 | 182.01 | 183.17 | 183.17 | 449,900 |
Aug 08, 2022 | 182.09 | 183.96 | 181.75 | 182.85 | 182.85 | 343,800 |
Aug 05, 2022 | 181.51 | 182.81 | 180.42 | 182.07 | 182.07 | 487,100 |
Aug 04, 2022 | 180.73 | 183.12 | 180.65 | 182.79 | 182.79 | 653,700 |
Aug 03, 2022 | 179.08 | 180.72 | 178.38 | 180.17 | 180.17 | 620,000 |
Aug 02, 2022 | 178.17 | 179.71 | 177.19 | 178.69 | 178.69 | 667,800 |
Aug 01, 2022 | 179.28 | 180.80 | 178.29 | 178.86 | 178.86 | 634,200 |
Jul 29, 2022 | 179.17 | 181.34 | 178.68 | 180.90 | 180.90 | 752,500 |
Jul 28, 2022 | 174.41 | 180.26 | 173.92 | 179.42 | 179.42 | 1,076,400 |
Jul 27, 2022 | 173.98 | 175.00 | 172.82 | 173.99 | 173.99 | 848,000 |
Jul 26, 2022 | 170.88 | 173.27 | 170.00 | 173.01 | 173.01 | 1,107,000 |
Jul 25, 2022 | 172.74 | 173.99 | 170.78 | 172.00 | 172.00 | 994,700 |
Jul 22, 2022 | 174.07 | 174.90 | 171.48 | 172.60 | 172.60 | 1,382,900 |
Jul 21, 2022 | 169.60 | 174.05 | 168.43 | 174.00 | 174.00 | 1,239,900 |
Jul 20, 2022 | 162.53 | 169.99 | 162.50 | 169.04 | 169.04 | 1,643,900 |
Jul 19, 2022 | 156.47 | 159.85 | 155.95 | 159.32 | 159.32 | 735,600 |
Jul 18, 2022 | 157.76 | 158.46 | 154.29 | 154.78 | 154.78 | 687,100 |
Jul 15, 2022 | 154.30 | 157.09 | 154.30 | 157.07 | 157.07 | 643,000 |
Jul 14, 2022 | 152.32 | 154.01 | 151.54 | 153.52 | 153.52 | 629,200 |
Jul 13, 2022 | 152.37 | 155.26 | 152.32 | 154.34 | 154.34 | 531,400 |
Jul 12, 2022 | 157.78 | 159.97 | 154.32 | 154.77 | 154.77 | 1,194,500 |
Jul 11, 2022 | 156.03 | 158.30 | 155.42 | 157.63 | 157.63 | 660,600 |
Jul 08, 2022 | 156.46 | 157.48 | 155.38 | 156.56 | 156.56 | 701,800 |
Jul 07, 2022 | 156.52 | 157.90 | 155.79 | 156.70 | 156.70 | 719,600 |
Jul 06, 2022 | 158.21 | 159.92 | 156.49 | 156.79 | 156.79 | 911,200 |
Jul 05, 2022 | 155.01 | 157.74 | 153.60 | 157.49 | 157.49 | 802,900 |
Jul 01, 2022 | 152.31 | 156.13 | 151.99 | 155.59 | 155.59 | 882,300 |
Jun 30, 2022 | 151.55 | 154.04 | 150.99 | 152.54 | 152.54 | 786,000 |
Jun 29, 2022 | 154.55 | 155.02 | 151.89 | 153.06 | 153.06 | 774,100 |
Jun 28, 2022 | 157.93 | 159.34 | 154.56 | 154.66 | 154.66 | 644,400 |
Jun 27, 2022 | 159.81 | 159.97 | 157.51 | 157.93 | 157.93 | 749,000 |
Jun 24, 2022 | 159.12 | 160.00 | 157.83 | 159.28 | 159.28 | 1,588,000 |
Jun 23, 2022 | 154.73 | 158.63 | 154.24 | 158.26 | 158.26 | 1,538,800 |
Jun 22, 2022 | 151.40 | 154.97 | 150.00 | 153.61 | 153.61 | 932,800 |
Jun 21, 2022 | 150.00 | 153.56 | 150.00 | 152.63 | 152.63 | 1,058,700 |
Jun 17, 2022 | 148.42 | 150.57 | 147.60 | 148.85 | 148.85 | 2,347,700 |
Jun 16, 2022 | 147.93 | 149.34 | 146.26 | 148.55 | 148.55 | 1,177,100 |
Jun 15, 2022 | 146.33 | 151.61 | 146.24 | 149.92 | 149.92 | 1,053,800 |
Jun 14, 2022 | 147.15 | 147.22 | 144.18 | 145.87 | 145.87 | 1,595,800 |
Jun 13, 2022 | 146.76 | 148.44 | 144.87 | 146.86 | 146.86 | 1,232,200 |
Jun 10, 2022 | 151.31 | 151.91 | 148.75 | 150.19 | 150.19 | 1,240,700 |
Jun 09, 2022 | 153.24 | 154.72 | 152.51 | 152.75 | 152.75 | 806,600 |
Jun 09, 2022 | 0.6 Dividend | |||||
Jun 08, 2022 | 154.19 | 156.32 | 153.31 | 153.91 | 153.31 | 725,000 |
Jun 07, 2022 | 152.86 | 154.80 | 152.39 | 154.76 | 154.16 | 555,900 |
Jun 06, 2022 | 155.23 | 156.74 | 153.56 | 154.11 | 153.51 | 676,000 |
Jun 03, 2022 | 154.10 | 154.48 | 152.73 | 154.07 | 153.47 | 582,700 |
Jun 02, 2022 | 152.61 | 154.82 | 151.41 | 154.81 | 154.21 | 891,400 |
Jun 01, 2022 | 155.44 | 156.39 | 152.18 | 152.27 | 151.68 | 582,000 |
May 31, 2022 | 154.29 | 156.37 | 153.98 | 155.26 | 154.65 | 1,636,200 |
May 27, 2022 | 152.52 | 155.69 | 151.18 | 155.64 | 155.03 | 930,000 |
May 26, 2022 | 148.21 | 151.55 | 147.51 | 150.93 | 150.34 | 790,200 |
May 25, 2022 | 146.22 | 148.39 | 145.70 | 147.50 | 146.92 | 879,900 |
May 24, 2022 | 146.43 | 147.26 | 144.10 | 146.63 | 146.06 | 779,600 |
May 23, 2022 | 147.45 | 148.44 | 145.72 | 147.71 | 147.13 | 828,200 |
May 20, 2022 | 144.26 | 146.34 | 143.54 | 146.13 | 145.56 | 1,985,500 |
May 19, 2022 | 140.90 | 143.77 | 140.31 | 143.08 | 142.52 | 1,105,100 |
May 18, 2022 | 147.86 | 147.86 | 141.63 | 142.09 | 141.54 | 722,200 |
May 17, 2022 | 148.64 | 149.26 | 147.33 | 148.79 | 148.21 | 967,500 |
May 16, 2022 | 147.30 | 147.68 | 145.51 | 146.13 | 145.56 | 651,600 |
May 13, 2022 | 145.27 | 148.52 | 145.27 | 147.49 | 146.92 | 855,200 |
May 12, 2022 | 142.60 | 145.27 | 141.22 | 144.33 | 143.77 | 788,100 |
May 11, 2022 | 145.04 | 147.34 | 143.13 | 143.23 | 142.67 | 999,200 |
May 10, 2022 | 148.58 | 149.87 | 144.21 | 145.78 | 145.21 | 1,121,800 |
May 09, 2022 | 150.59 | 150.65 | 145.70 | 146.18 | 145.61 | 736,200 |
May 06, 2022 | 153.92 | 154.22 | 150.57 | 152.29 | 151.70 | 675,000 |
May 05, 2022 | 158.84 | 159.78 | 153.54 | 154.90 | 154.30 | 851,500 |
May 04, 2022 | 157.80 | 160.40 | 156.35 | 160.10 | 159.48 | 1,454,300 |
May 03, 2022 | 156.16 | 158.82 | 156.10 | 157.84 | 157.22 | 772,800 |
May 02, 2022 | 157.25 | 158.78 | 153.34 | 156.69 | 156.08 | 921,600 |
Apr 29, 2022 | 161.73 | 162.08 | 157.06 | 157.37 | 156.76 | 925,900 |
Apr 28, 2022 | 160.61 | 163.24 | 159.43 | 162.55 | 161.92 | 1,339,900 |
Apr 27, 2022 | 161.33 | 163.44 | 159.85 | 160.05 | 159.43 | 2,080,500 |
Apr 26, 2022 | 166.60 | 167.08 | 161.60 | 161.67 | 161.04 | 899,900 |
Apr 25, 2022 | 166.01 | 167.39 | 164.70 | 166.64 | 165.99 | 1,177,800 |
Apr 22, 2022 | 169.19 | 170.18 | 166.76 | 166.85 | 166.20 | 830,400 |
Apr 21, 2022 | 173.11 | 173.62 | 168.70 | 169.44 | 168.78 | 1,041,100 |
Apr 20, 2022 | 179.50 | 179.50 | 171.73 | 172.81 | 172.14 | 1,261,300 |
Apr 19, 2022 | 177.79 | 181.20 | 177.79 | 181.04 | 180.33 | 630,400 |
Apr 18, 2022 | 177.53 | 178.84 | 176.65 | 178.34 | 177.64 | 453,400 |
Apr 14, 2022 | 181.71 | 182.37 | 178.43 | 178.55 | 177.85 | 426,600 |
Apr 13, 2022 | 180.48 | 181.80 | 179.00 | 181.39 | 180.68 | 396,800 |
Apr 12, 2022 | 183.10 | 184.29 | 179.20 | 180.06 | 179.36 | 668,300 |
Apr 11, 2022 | 182.38 | 183.23 | 179.19 | 182.33 | 181.62 | 818,400 |
Apr 08, 2022 | 183.94 | 184.47 | 182.31 | 183.42 | 182.70 | 576,600 |
Apr 07, 2022 | 182.85 | 183.86 | 181.63 | 183.00 | 182.29 | 659,200 |
Apr 06, 2022 | 180.40 | 184.17 | 179.57 | 183.58 | 182.86 | 883,300 |
Apr 05, 2022 | 181.92 | 184.69 | 181.72 | 182.04 | 181.33 | 842,700 |
Apr 04, 2022 | 182.23 | 183.35 | 181.00 | 182.36 | 181.65 | 874,100 |
Apr 01, 2022 | 179.82 | 182.08 | 178.16 | 181.92 | 181.21 | 636,800 |
Mar 31, 2022 | 182.60 | 183.88 | 177.88 | 178.20 | 177.51 | 1,079,200 |
Mar 30, 2022 | 180.96 | 182.80 | 180.20 | 181.88 | 181.17 | 826,100 |
Mar 29, 2022 | 178.74 | 182.10 | 178.72 | 181.32 | 180.61 | 770,700 |
Mar 28, 2022 | 175.03 | 177.64 | 175.02 | 177.54 | 176.85 | 440,900 |
Mar 25, 2022 | 175.31 | 176.02 | 174.20 | 175.28 | 174.60 | 463,700 |
Mar 24, 2022 | 174.67 | 175.29 | 173.35 | 174.63 | 173.95 | 335,900 |
Mar 23, 2022 | 177.15 | 177.15 | 174.03 | 174.14 | 173.46 | 496,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |