Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 630.00 | 645.95 | 624.78 | 641.49 | 641.49 | 682,900 |
Aug 09, 2022 | 630.00 | 634.85 | 617.10 | 622.15 | 622.15 | 469,500 |
Aug 08, 2022 | 619.78 | 633.93 | 618.87 | 630.63 | 630.63 | 715,600 |
Aug 05, 2022 | 613.47 | 621.63 | 606.96 | 613.61 | 613.61 | 566,800 |
Aug 04, 2022 | 602.65 | 623.35 | 602.65 | 614.96 | 614.96 | 699,300 |
Aug 03, 2022 | 600.00 | 623.48 | 595.16 | 608.77 | 608.77 | 1,151,800 |
Aug 02, 2022 | 578.50 | 585.96 | 569.65 | 574.96 | 574.96 | 634,700 |
Aug 01, 2022 | 581.53 | 586.90 | 573.53 | 576.68 | 576.68 | 513,000 |
Jul 29, 2022 | 584.95 | 585.15 | 574.46 | 581.69 | 581.69 | 682,900 |
Jul 28, 2022 | 588.89 | 592.03 | 563.82 | 582.37 | 582.37 | 581,700 |
Jul 27, 2022 | 579.59 | 591.44 | 568.01 | 587.91 | 587.91 | 597,400 |
Jul 26, 2022 | 587.57 | 594.68 | 580.00 | 582.56 | 582.56 | 456,100 |
Jul 25, 2022 | 580.00 | 588.20 | 575.40 | 587.28 | 587.28 | 452,600 |
Jul 22, 2022 | 593.60 | 602.70 | 580.79 | 586.11 | 586.11 | 430,000 |
Jul 21, 2022 | 590.89 | 599.97 | 585.36 | 592.44 | 592.44 | 638,600 |
Jul 20, 2022 | 598.01 | 599.25 | 589.79 | 594.59 | 594.59 | 417,400 |
Jul 19, 2022 | 594.58 | 597.57 | 588.00 | 595.73 | 595.73 | 551,900 |
Jul 18, 2022 | 605.00 | 608.41 | 582.73 | 586.70 | 586.70 | 562,000 |
Jul 15, 2022 | 601.29 | 607.73 | 596.24 | 607.54 | 607.54 | 516,300 |
Jul 14, 2022 | 595.99 | 605.74 | 583.11 | 598.86 | 598.86 | 539,500 |
Jul 13, 2022 | 597.85 | 613.82 | 597.85 | 602.02 | 602.02 | 433,300 |
Jul 12, 2022 | 619.09 | 620.00 | 605.03 | 610.09 | 610.09 | 415,300 |
Jul 11, 2022 | 615.55 | 620.64 | 613.70 | 614.46 | 614.46 | 436,100 |
Jul 08, 2022 | 605.58 | 624.48 | 604.12 | 621.57 | 621.57 | 586,700 |
Jul 07, 2022 | 598.01 | 609.65 | 596.00 | 607.45 | 607.45 | 528,000 |
Jul 06, 2022 | 594.79 | 601.88 | 588.92 | 594.90 | 594.90 | 528,900 |
Jul 05, 2022 | 593.92 | 597.00 | 583.09 | 596.56 | 596.56 | 586,000 |
Jul 01, 2022 | 587.76 | 597.00 | 586.17 | 595.40 | 595.40 | 387,800 |
Jun 30, 2022 | 594.93 | 598.67 | 583.05 | 591.13 | 591.13 | 685,400 |
Jun 29, 2022 | 597.56 | 607.41 | 590.01 | 597.62 | 597.62 | 533,000 |
Jun 28, 2022 | 600.67 | 604.33 | 593.63 | 594.42 | 594.42 | 534,100 |
Jun 27, 2022 | 608.76 | 610.95 | 601.23 | 602.40 | 602.40 | 580,900 |
Jun 24, 2022 | 612.06 | 613.15 | 602.52 | 612.49 | 612.49 | 818,300 |
Jun 23, 2022 | 589.98 | 609.09 | 589.98 | 607.39 | 607.39 | 681,900 |
Jun 22, 2022 | 580.72 | 595.56 | 580.72 | 586.84 | 586.84 | 539,600 |
Jun 21, 2022 | 583.44 | 600.05 | 583.44 | 587.67 | 587.67 | 716,100 |
Jun 17, 2022 | 565.61 | 585.52 | 561.71 | 580.95 | 580.95 | 1,967,600 |
Jun 16, 2022 | 549.69 | 559.31 | 546.93 | 556.75 | 556.75 | 796,800 |
Jun 15, 2022 | 554.03 | 570.46 | 552.36 | 561.19 | 561.19 | 766,600 |
Jun 14, 2022 | 555.12 | 557.62 | 538.01 | 548.35 | 548.35 | 755,000 |
Jun 13, 2022 | 554.66 | 568.15 | 547.55 | 549.30 | 549.30 | 1,055,000 |
Jun 10, 2022 | 570.96 | 577.81 | 566.77 | 571.81 | 571.81 | 837,800 |
Jun 09, 2022 | 605.11 | 605.90 | 575.39 | 575.48 | 575.48 | 939,700 |
Jun 08, 2022 | 617.99 | 622.84 | 605.33 | 607.76 | 607.76 | 566,900 |
Jun 07, 2022 | 605.45 | 616.68 | 603.23 | 613.98 | 613.98 | 515,900 |
Jun 06, 2022 | 625.48 | 627.92 | 599.68 | 609.03 | 609.03 | 941,200 |
Jun 03, 2022 | 628.68 | 635.39 | 625.51 | 630.35 | 630.35 | 666,500 |
Jun 02, 2022 | 655.02 | 655.02 | 617.21 | 630.70 | 630.70 | 1,276,100 |
Jun 01, 2022 | 669.51 | 672.35 | 651.85 | 658.92 | 658.92 | 610,000 |
May 31, 2022 | 692.80 | 692.80 | 656.71 | 664.74 | 664.74 | 1,691,600 |
May 27, 2022 | 685.72 | 693.81 | 680.00 | 692.80 | 692.80 | 558,700 |
May 26, 2022 | 690.12 | 697.01 | 682.90 | 683.44 | 683.44 | 523,500 |
May 25, 2022 | 689.00 | 699.63 | 684.70 | 690.88 | 690.88 | 562,100 |
May 24, 2022 | 681.97 | 686.33 | 667.75 | 686.02 | 686.02 | 465,100 |
May 23, 2022 | 671.61 | 686.32 | 668.50 | 681.91 | 681.91 | 593,200 |
May 20, 2022 | 661.29 | 664.90 | 647.54 | 661.14 | 661.14 | 544,300 |
May 19, 2022 | 660.35 | 660.62 | 650.82 | 657.15 | 657.15 | 607,700 |
May 18, 2022 | 664.10 | 672.54 | 655.25 | 659.20 | 659.20 | 560,100 |
May 17, 2022 | 661.87 | 670.96 | 651.81 | 667.56 | 667.56 | 571,800 |
May 16, 2022 | 640.18 | 656.45 | 640.18 | 655.01 | 655.01 | 486,900 |
May 13, 2022 | 635.38 | 648.48 | 629.08 | 645.52 | 645.52 | 604,500 |
May 12, 2022 | 606.79 | 634.19 | 606.77 | 633.96 | 633.96 | 793,100 |
May 11, 2022 | 610.37 | 624.83 | 604.71 | 613.05 | 613.05 | 704,000 |
May 10, 2022 | 609.27 | 627.89 | 608.29 | 615.09 | 615.09 | 769,500 |
May 09, 2022 | 612.67 | 616.49 | 597.76 | 599.77 | 599.77 | 819,400 |
May 06, 2022 | 639.04 | 639.04 | 622.06 | 623.05 | 623.05 | 773,800 |
May 05, 2022 | 659.99 | 660.87 | 630.03 | 639.37 | 639.37 | 754,700 |
May 04, 2022 | 661.30 | 666.25 | 636.80 | 660.86 | 660.86 | 998,100 |
May 03, 2022 | 658.10 | 665.30 | 650.23 | 660.49 | 660.49 | 538,700 |
May 02, 2022 | 656.97 | 658.25 | 641.17 | 652.02 | 652.02 | 737,400 |
Apr 29, 2022 | 673.95 | 676.64 | 655.90 | 659.11 | 659.11 | 678,300 |
Apr 28, 2022 | 673.51 | 677.50 | 660.82 | 675.58 | 675.58 | 555,600 |
Apr 27, 2022 | 680.11 | 683.95 | 672.10 | 673.51 | 673.51 | 406,600 |
Apr 26, 2022 | 683.01 | 692.51 | 673.89 | 674.82 | 674.82 | 538,500 |
Apr 25, 2022 | 684.70 | 690.56 | 673.10 | 690.33 | 690.33 | 514,300 |
Apr 22, 2022 | 701.53 | 709.06 | 686.26 | 688.08 | 688.08 | 609,400 |
Apr 21, 2022 | 719.00 | 725.32 | 705.10 | 706.11 | 706.11 | 535,200 |
Apr 20, 2022 | 720.07 | 721.72 | 713.01 | 719.62 | 719.62 | 413,700 |
Apr 19, 2022 | 724.20 | 725.81 | 710.60 | 716.22 | 716.22 | 468,000 |
Apr 18, 2022 | 726.81 | 732.00 | 719.27 | 723.20 | 723.20 | 313,300 |
Apr 14, 2022 | 732.25 | 738.99 | 730.94 | 733.02 | 733.02 | 795,700 |
Apr 13, 2022 | 716.36 | 732.98 | 716.36 | 731.89 | 731.89 | 526,200 |
Apr 12, 2022 | 720.66 | 726.33 | 711.69 | 715.79 | 715.79 | 488,800 |
Apr 11, 2022 | 736.64 | 741.85 | 722.02 | 722.37 | 722.37 | 709,000 |
Apr 08, 2022 | 725.00 | 747.42 | 725.00 | 738.84 | 738.84 | 1,030,100 |
Apr 07, 2022 | 706.24 | 725.97 | 706.21 | 721.80 | 721.80 | 828,000 |
Apr 06, 2022 | 692.00 | 710.30 | 690.01 | 708.36 | 708.36 | 683,500 |
Apr 05, 2022 | 697.02 | 710.41 | 689.12 | 691.47 | 691.47 | 671,800 |
Apr 04, 2022 | 700.00 | 704.17 | 692.50 | 698.41 | 698.41 | 498,600 |
Apr 01, 2022 | 701.82 | 701.95 | 685.28 | 694.83 | 694.83 | 603,500 |
Mar 31, 2022 | 695.77 | 710.21 | 691.77 | 698.42 | 698.42 | 1,061,500 |
Mar 30, 2022 | 700.05 | 703.03 | 690.75 | 692.38 | 692.38 | 848,500 |
Mar 29, 2022 | 692.56 | 699.00 | 680.12 | 698.43 | 698.43 | 725,000 |
Mar 28, 2022 | 676.29 | 694.23 | 676.29 | 693.40 | 693.40 | 625,600 |
Mar 25, 2022 | 679.90 | 685.01 | 676.14 | 680.03 | 680.03 | 366,800 |
Mar 24, 2022 | 667.31 | 680.08 | 666.35 | 679.76 | 679.76 | 402,500 |
Mar 23, 2022 | 693.04 | 693.04 | 667.88 | 669.22 | 669.22 | 608,500 |
Mar 22, 2022 | 695.05 | 695.05 | 683.68 | 692.64 | 692.64 | 576,900 |
Mar 21, 2022 | 687.74 | 697.01 | 685.62 | 693.20 | 693.20 | 731,100 |
Mar 18, 2022 | 686.43 | 688.84 | 677.03 | 685.94 | 685.94 | 1,170,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |