Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 216.26 | 216.26 | 201.40 | 215.80 | 215.80 | 108 |
Aug 08, 2022 | 205.58 | 216.14 | 205.58 | 216.67 | 216.67 | 340 |
Aug 05, 2022 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
Aug 04, 2022 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | - |
Aug 03, 2022 | 194.40 | 194.40 | 194.40 | 191.82 | 191.82 | 31 |
Aug 02, 2022 | 191.74 | 191.74 | 191.74 | 199.01 | 199.01 | - |
Aug 01, 2022 | 207.49 | 209.72 | 207.49 | 209.65 | 209.65 | 1,411 |
Jul 29, 2022 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
Jul 28, 2022 | 200.27 | 200.27 | 200.27 | 200.74 | 200.74 | 12 |
Jul 27, 2022 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | - |
Jul 26, 2022 | 180.52 | 180.52 | 180.52 | 192.24 | 192.24 | - |
Jul 25, 2022 | 193.18 | 193.92 | 193.18 | 192.68 | 192.68 | 155 |
Jul 22, 2022 | 192.08 | 192.08 | 192.08 | 197.08 | 197.08 | 19 |
Jul 21, 2022 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
Jul 20, 2022 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
Jul 19, 2022 | 180.40 | 190.62 | 180.40 | 178.54 | 178.54 | 65 |
Jul 18, 2022 | 180.87 | 181.11 | 180.87 | 178.48 | 178.48 | 65 |
Jul 15, 2022 | 180.75 | 180.75 | 180.75 | 177.69 | 177.69 | 83 |
Jul 14, 2022 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
Jul 13, 2022 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | - |
Jul 12, 2022 | 192.07 | 204.86 | 192.07 | 197.39 | 197.39 | 6 |
Jul 11, 2022 | 210.35 | 210.35 | 210.35 | 208.88 | 208.88 | 3 |
Jul 08, 2022 | 192.17 | 207.02 | 192.17 | 207.02 | 207.02 | 36 |
Jul 07, 2022 | 185.00 | 185.00 | 185.00 | 191.24 | 191.24 | 216 |
Jul 06, 2022 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | - |
Jul 05, 2022 | 182.99 | 193.17 | 182.99 | 184.26 | 184.26 | 51 |
Jul 04, 2022 | 188.50 | 188.50 | 188.50 | 186.39 | 186.39 | 149 |
Jul 01, 2022 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
Jun 30, 2022 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
Jun 29, 2022 | 181.76 | 190.99 | 181.76 | 189.90 | 189.90 | 214 |
Jun 28, 2022 | 181.12 | 181.12 | 178.92 | 180.35 | 180.35 | 83 |
Jun 27, 2022 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
Jun 24, 2022 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
Jun 23, 2022 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
Jun 22, 2022 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
Jun 21, 2022 | 181.20 | 181.20 | 181.20 | 180.87 | 180.87 | - |
Jun 20, 2022 | 178.09 | 178.09 | 178.00 | 178.44 | 178.44 | 104 |
Jun 17, 2022 | 175.69 | 175.69 | 175.69 | 175.69 | 175.69 | - |
Jun 16, 2022 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
Jun 15, 2022 | 176.39 | 178.27 | 176.39 | 177.59 | 177.59 | 835 |
Jun 14, 2022 | 191.93 | 191.93 | 191.93 | 174.07 | 174.07 | - |
Jun 13, 2022 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
Jun 10, 2022 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | - |
Jun 09, 2022 | 187.13 | 187.13 | 185.00 | 184.15 | 184.15 | 186 |
Jun 08, 2022 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
Jun 07, 2022 | 191.00 | 197.13 | 191.00 | 189.99 | 189.99 | 74 |
Jun 06, 2022 | 193.75 | 193.75 | 193.75 | 192.69 | 192.69 | 72 |
Jun 01, 2022 | 193.19 | 193.19 | 193.19 | 192.51 | 192.51 | 508 |
May 31, 2022 | 195.02 | 195.02 | 195.02 | 190.63 | 190.63 | - |
May 30, 2022 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
May 27, 2022 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
May 26, 2022 | 191.36 | 191.36 | 191.23 | 192.61 | 192.61 | 249 |
May 25, 2022 | 192.31 | 193.00 | 190.69 | 192.84 | 192.84 | 1,542 |
May 24, 2022 | 192.40 | 193.18 | 192.40 | 192.64 | 192.64 | 500 |
May 23, 2022 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
May 20, 2022 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
May 19, 2022 | 190.93 | 190.93 | 190.93 | 190.93 | 190.93 | - |
May 18, 2022 | 195.05 | 195.05 | 194.56 | 194.27 | 194.27 | 139 |
May 17, 2022 | 192.68 | 192.68 | 192.68 | 200.34 | 200.34 | - |
May 16, 2022 | 186.00 | 186.00 | 186.00 | 191.12 | 191.12 | 11 |
May 13, 2022 | 184.20 | 184.20 | 184.20 | 188.04 | 188.04 | 237 |
May 12, 2022 | 182.93 | 185.00 | 182.93 | 183.11 | 183.11 | 210 |
May 11, 2022 | 196.48 | 196.48 | 196.48 | 196.99 | 196.99 | 8 |
May 10, 2022 | 205.25 | 215.19 | 198.17 | 198.51 | 198.51 | 248 |
May 09, 2022 | 203.87 | 203.87 | 195.00 | 196.14 | 196.14 | 117 |
May 06, 2022 | 199.15 | 200.00 | 199.15 | 197.74 | 197.74 | 305 |
May 05, 2022 | 216.99 | 216.99 | 216.32 | 209.89 | 209.89 | 621 |
May 04, 2022 | 216.65 | 216.65 | 215.38 | 215.26 | 215.26 | 6 |
May 03, 2022 | 215.00 | 219.03 | 213.00 | 217.58 | 217.58 | 393 |
Apr 29, 2022 | 220.54 | 220.54 | 220.54 | 218.96 | 218.96 | 5 |
Apr 28, 2022 | 213.55 | 213.55 | 213.55 | 214.53 | 214.53 | 35 |
Apr 27, 2022 | 215.78 | 215.78 | 212.42 | 213.10 | 213.10 | 925 |
Apr 26, 2022 | 208.76 | 233.18 | 208.38 | 213.40 | 213.40 | 900 |
Apr 25, 2022 | 220.21 | 221.01 | 200.14 | 202.47 | 202.47 | 1,217 |
Apr 22, 2022 | 231.08 | 231.08 | 231.08 | 231.08 | 231.08 | - |
Apr 21, 2022 | 234.92 | 234.92 | 234.92 | 234.92 | 234.92 | - |
Apr 20, 2022 | 229.09 | 233.12 | 229.09 | 236.94 | 236.94 | 286 |
Apr 19, 2022 | 232.27 | 232.27 | 229.34 | 227.88 | 227.88 | 292 |
Apr 14, 2022 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | - |
Apr 13, 2022 | 229.96 | 229.96 | 229.96 | 225.20 | 225.20 | 207 |
Apr 12, 2022 | 225.01 | 225.01 | 221.63 | 228.66 | 228.66 | 14 |
Apr 11, 2022 | 233.50 | 233.50 | 233.00 | 235.27 | 235.27 | 58 |
Apr 08, 2022 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
Apr 07, 2022 | 216.93 | 216.93 | 216.93 | 216.93 | 216.93 | - |
Apr 06, 2022 | 215.23 | 215.23 | 211.00 | 209.86 | 209.86 | 516 |
Apr 05, 2022 | 222.43 | 222.43 | 213.32 | 218.78 | 218.78 | 57 |
Apr 04, 2022 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | - |
Apr 01, 2022 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | - |
Mar 31, 2022 | 219.27 | 219.27 | 219.27 | 220.41 | 220.41 | 1 |
Mar 30, 2022 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
Mar 29, 2022 | 198.01 | 246.50 | 198.01 | 203.30 | 203.30 | 10 |
Mar 28, 2022 | 215.00 | 215.00 | 213.50 | 214.84 | 214.84 | 21 |
Mar 25, 2022 | 242.78 | 242.78 | 242.78 | 229.73 | 229.73 | 5 |
Mar 24, 2022 | 242.96 | 242.96 | 242.96 | 242.96 | 242.96 | - |
Mar 23, 2022 | 246.20 | 246.20 | 242.84 | 242.10 | 242.10 | 25 |
Mar 22, 2022 | 236.40 | 236.40 | 236.40 | 239.93 | 239.93 | 1 |
Mar 21, 2022 | 245.06 | 246.87 | 245.06 | 243.96 | 243.96 | 8 |
Mar 18, 2022 | 250.86 | 250.86 | 248.00 | 240.43 | 240.43 | 23 |
Mar 17, 2022 | 238.22 | 241.06 | 238.22 | 243.57 | 243.57 | 7 |
Mar 16, 2022 | 235.00 | 235.00 | 233.00 | 230.40 | 230.40 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |