Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 495.10 | 503.48 | 491.98 | 500.24 | 500.24 | 376,136 |
Aug 05, 2022 | 478.08 | 503.27 | 475.26 | 494.85 | 494.85 | 2,977,700 |
Aug 04, 2022 | 467.79 | 495.48 | 463.63 | 493.00 | 493.00 | 3,326,500 |
Aug 03, 2022 | 460.75 | 472.91 | 457.16 | 471.45 | 471.45 | 1,400,500 |
Aug 02, 2022 | 444.66 | 461.07 | 442.25 | 454.44 | 454.44 | 1,112,900 |
Aug 01, 2022 | 438.99 | 455.57 | 435.70 | 453.77 | 453.77 | 1,729,500 |
Jul 29, 2022 | 429.23 | 448.77 | 426.43 | 446.66 | 446.66 | 2,019,600 |
Jul 28, 2022 | 431.23 | 446.31 | 423.69 | 436.50 | 436.50 | 3,914,200 |
Jul 27, 2022 | 432.05 | 450.13 | 428.63 | 448.60 | 448.60 | 2,255,200 |
Jul 26, 2022 | 443.60 | 443.60 | 417.78 | 422.82 | 422.82 | 1,834,500 |
Jul 25, 2022 | 445.43 | 445.69 | 436.66 | 440.00 | 440.00 | 1,031,300 |
Jul 22, 2022 | 460.61 | 465.88 | 443.84 | 446.77 | 446.77 | 1,251,300 |
Jul 21, 2022 | 449.40 | 460.83 | 440.01 | 460.29 | 460.29 | 2,047,900 |
Jul 20, 2022 | 442.90 | 458.29 | 440.99 | 456.85 | 456.85 | 1,463,600 |
Jul 19, 2022 | 432.22 | 436.91 | 420.26 | 435.94 | 435.94 | 1,422,800 |
Jul 18, 2022 | 437.59 | 442.48 | 426.01 | 426.74 | 426.74 | 1,811,300 |
Jul 15, 2022 | 431.35 | 440.76 | 427.59 | 435.62 | 435.62 | 2,157,400 |
Jul 14, 2022 | 416.50 | 430.43 | 407.50 | 420.97 | 420.97 | 2,165,300 |
Jul 13, 2022 | 416.01 | 434.71 | 411.66 | 422.77 | 422.77 | 3,186,400 |
Jul 12, 2022 | 461.25 | 466.73 | 424.79 | 427.94 | 427.94 | 6,864,300 |
Jul 11, 2022 | 488.97 | 495.54 | 480.60 | 490.40 | 490.40 | 959,100 |
Jul 08, 2022 | 489.28 | 499.42 | 485.83 | 494.15 | 494.15 | 1,486,200 |
Jul 07, 2022 | 490.17 | 501.91 | 490.17 | 497.05 | 497.05 | 1,251,900 |
Jul 06, 2022 | 500.37 | 506.45 | 487.90 | 493.31 | 493.31 | 1,053,500 |
Jul 05, 2022 | 480.21 | 497.50 | 474.01 | 495.93 | 495.93 | 1,463,600 |
Jul 01, 2022 | 474.93 | 485.45 | 469.09 | 484.36 | 484.36 | 1,505,800 |
Jun 30, 2022 | 472.74 | 479.92 | 459.64 | 475.52 | 475.52 | 1,774,100 |
Jun 29, 2022 | 473.61 | 483.46 | 467.50 | 477.79 | 477.79 | 978,500 |
Jun 28, 2022 | 496.70 | 500.26 | 471.02 | 473.44 | 473.44 | 1,254,400 |
Jun 27, 2022 | 506.37 | 509.70 | 489.23 | 496.70 | 496.70 | 1,127,200 |
Jun 24, 2022 | 495.16 | 506.38 | 493.99 | 504.09 | 504.09 | 1,700,200 |
Jun 23, 2022 | 466.29 | 486.75 | 466.29 | 485.53 | 485.53 | 1,439,400 |
Jun 22, 2022 | 450.21 | 466.10 | 448.33 | 458.65 | 458.65 | 983,800 |
Jun 21, 2022 | 449.86 | 461.54 | 449.85 | 455.27 | 455.27 | 1,136,200 |
Jun 17, 2022 | 430.13 | 451.05 | 429.03 | 443.79 | 443.79 | 2,362,400 |
Jun 16, 2022 | 447.69 | 455.62 | 424.17 | 428.08 | 428.08 | 3,030,900 |
Jun 15, 2022 | 449.52 | 475.46 | 449.07 | 465.95 | 465.95 | 1,950,800 |
Jun 14, 2022 | 441.90 | 451.52 | 437.87 | 444.75 | 444.75 | 1,078,800 |
Jun 13, 2022 | 450.00 | 458.85 | 439.00 | 440.37 | 440.37 | 1,493,300 |
Jun 10, 2022 | 482.73 | 487.90 | 468.80 | 473.15 | 473.15 | 1,243,600 |
Jun 09, 2022 | 500.63 | 507.78 | 491.94 | 492.22 | 492.22 | 953,200 |
Jun 08, 2022 | 501.92 | 509.36 | 500.53 | 505.42 | 505.42 | 1,115,400 |
Jun 07, 2022 | 487.70 | 510.45 | 485.20 | 506.43 | 506.43 | 1,297,000 |
Jun 06, 2022 | 497.02 | 501.01 | 487.40 | 492.54 | 492.54 | 944,300 |
Jun 03, 2022 | 495.84 | 505.66 | 484.70 | 492.48 | 492.48 | 1,128,900 |
Jun 02, 2022 | 469.66 | 510.73 | 469.66 | 504.80 | 504.80 | 2,004,700 |
Jun 01, 2022 | 491.04 | 496.98 | 470.73 | 475.13 | 475.13 | 1,669,900 |
May 31, 2022 | 472.05 | 476.38 | 462.65 | 467.47 | 467.47 | 2,411,800 |
May 27, 2022 | 463.19 | 479.97 | 462.89 | 476.29 | 476.29 | 1,950,200 |
May 26, 2022 | 450.14 | 460.75 | 444.00 | 454.87 | 454.87 | 1,789,900 |
May 25, 2022 | 423.45 | 457.60 | 421.87 | 452.29 | 452.29 | 3,258,400 |
May 24, 2022 | 426.50 | 430.11 | 411.04 | 419.65 | 419.65 | 1,732,500 |
May 23, 2022 | 430.92 | 438.93 | 424.31 | 430.12 | 430.12 | 1,952,700 |
May 20, 2022 | 437.67 | 446.68 | 419.87 | 433.03 | 433.03 | 1,725,300 |
May 19, 2022 | 414.48 | 435.72 | 410.32 | 426.76 | 426.76 | 2,044,700 |
May 18, 2022 | 428.50 | 434.62 | 408.22 | 412.25 | 412.25 | 1,778,700 |
May 17, 2022 | 445.92 | 451.48 | 417.06 | 432.85 | 432.85 | 2,137,600 |
May 16, 2022 | 446.25 | 451.79 | 430.78 | 432.93 | 432.93 | 1,662,800 |
May 13, 2022 | 437.74 | 459.69 | 436.34 | 452.65 | 452.65 | 2,093,500 |
May 12, 2022 | 418.59 | 443.11 | 406.47 | 432.94 | 432.94 | 2,701,900 |
May 11, 2022 | 426.17 | 447.98 | 418.71 | 420.36 | 420.36 | 1,894,700 |
May 10, 2022 | 441.00 | 444.41 | 416.56 | 432.32 | 432.32 | 1,895,500 |
May 09, 2022 | 443.00 | 450.31 | 422.61 | 425.87 | 425.87 | 2,847,900 |
May 06, 2022 | 462.56 | 468.47 | 438.12 | 456.74 | 456.74 | 1,965,300 |
May 05, 2022 | 494.89 | 495.48 | 461.98 | 469.33 | 469.33 | 1,917,900 |
May 04, 2022 | 485.24 | 501.11 | 460.09 | 499.46 | 499.46 | 1,849,500 |
May 03, 2022 | 481.98 | 488.39 | 469.62 | 481.86 | 481.86 | 1,304,900 |
May 02, 2022 | 474.69 | 485.31 | 469.02 | 484.50 | 484.50 | 1,411,000 |
Apr 29, 2022 | 489.18 | 508.99 | 477.08 | 478.10 | 478.10 | 1,455,200 |
Apr 28, 2022 | 508.00 | 514.00 | 484.76 | 504.02 | 504.02 | 3,763,400 |
Apr 27, 2022 | 462.74 | 474.41 | 459.43 | 466.29 | 466.29 | 2,680,100 |
Apr 26, 2022 | 471.92 | 472.16 | 453.92 | 456.00 | 456.00 | 1,894,200 |
Apr 25, 2022 | 464.75 | 477.38 | 464.26 | 472.27 | 472.27 | 1,815,100 |
Apr 22, 2022 | 493.45 | 497.73 | 469.10 | 471.40 | 471.40 | 1,761,000 |
Apr 21, 2022 | 511.55 | 521.69 | 488.84 | 491.67 | 491.67 | 1,414,300 |
Apr 20, 2022 | 520.36 | 522.10 | 502.98 | 505.22 | 505.22 | 1,189,400 |
Apr 19, 2022 | 498.78 | 520.72 | 492.07 | 514.40 | 514.40 | 1,509,500 |
Apr 18, 2022 | 506.67 | 506.67 | 493.40 | 497.53 | 497.53 | 1,309,900 |
Apr 14, 2022 | 524.90 | 525.91 | 506.72 | 507.33 | 507.33 | 1,208,800 |
Apr 13, 2022 | 514.07 | 529.62 | 510.81 | 526.07 | 526.07 | 1,389,300 |
Apr 12, 2022 | 522.59 | 534.13 | 508.95 | 510.21 | 510.21 | 1,724,400 |
Apr 11, 2022 | 507.87 | 519.77 | 499.57 | 511.42 | 511.42 | 1,422,800 |
Apr 08, 2022 | 525.00 | 529.38 | 514.22 | 515.60 | 515.60 | 1,241,000 |
Apr 07, 2022 | 525.63 | 541.90 | 519.94 | 529.78 | 529.78 | 1,155,500 |
Apr 06, 2022 | 542.82 | 542.82 | 519.68 | 527.95 | 527.95 | 1,624,900 |
Apr 05, 2022 | 570.00 | 571.48 | 550.79 | 553.22 | 553.22 | 1,155,700 |
Apr 04, 2022 | 548.00 | 575.81 | 546.52 | 574.82 | 574.82 | 1,532,700 |
Apr 01, 2022 | 556.10 | 561.52 | 544.03 | 548.69 | 548.69 | 1,931,800 |
Mar 31, 2022 | 573.99 | 576.99 | 556.39 | 556.89 | 556.89 | 2,039,400 |
Mar 30, 2022 | 590.12 | 591.05 | 570.72 | 573.99 | 573.99 | 1,514,800 |
Mar 29, 2022 | 590.22 | 601.62 | 577.64 | 597.75 | 597.75 | 1,317,900 |
Mar 28, 2022 | 567.33 | 583.88 | 561.98 | 582.76 | 582.76 | 1,306,300 |
Mar 25, 2022 | 581.04 | 583.61 | 556.80 | 561.87 | 561.87 | 1,357,100 |
Mar 24, 2022 | 570.00 | 582.73 | 562.31 | 581.09 | 581.09 | 985,500 |
Mar 23, 2022 | 573.64 | 579.83 | 562.47 | 567.96 | 567.96 | 1,112,900 |
Mar 22, 2022 | 570.71 | 597.74 | 570.10 | 588.66 | 588.66 | 1,351,000 |
Mar 21, 2022 | 575.00 | 580.61 | 555.37 | 569.80 | 569.80 | 1,416,300 |
Mar 18, 2022 | 577.60 | 583.86 | 566.75 | 579.88 | 579.88 | 2,308,500 |
Mar 17, 2022 | 540.38 | 567.97 | 540.38 | 566.68 | 566.68 | 1,284,800 |
Mar 16, 2022 | 528.51 | 548.76 | 517.39 | 547.40 | 547.40 | 1,825,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |