Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 124.17 | 124.67 | 121.85 | 123.63 | 123.63 | 910,242 |
Aug 11, 2022 | 122.60 | 126.27 | 120.94 | 122.73 | 122.73 | 1,985,500 |
Aug 10, 2022 | 119.55 | 120.90 | 116.66 | 120.09 | 120.09 | 1,369,800 |
Aug 09, 2022 | 118.23 | 118.75 | 113.64 | 115.56 | 115.56 | 1,090,800 |
Aug 08, 2022 | 119.86 | 123.42 | 118.73 | 119.70 | 119.70 | 998,000 |
Aug 05, 2022 | 118.46 | 120.56 | 116.83 | 118.73 | 118.73 | 1,303,000 |
Aug 04, 2022 | 120.58 | 124.63 | 120.10 | 122.40 | 122.40 | 1,459,200 |
Aug 03, 2022 | 117.60 | 120.56 | 116.57 | 120.46 | 120.46 | 1,698,500 |
Aug 02, 2022 | 113.79 | 117.18 | 113.42 | 116.00 | 116.00 | 1,116,100 |
Aug 01, 2022 | 111.44 | 115.83 | 110.20 | 115.35 | 115.35 | 1,684,000 |
Jul 29, 2022 | 112.90 | 115.35 | 110.36 | 113.02 | 113.02 | 1,707,800 |
Jul 28, 2022 | 115.53 | 117.25 | 110.76 | 114.59 | 114.59 | 2,637,400 |
Jul 27, 2022 | 118.04 | 121.64 | 114.24 | 116.61 | 116.61 | 7,373,300 |
Jul 26, 2022 | 105.94 | 107.35 | 103.39 | 103.97 | 103.97 | 2,752,600 |
Jul 25, 2022 | 110.60 | 112.18 | 108.53 | 110.42 | 110.42 | 1,595,500 |
Jul 22, 2022 | 113.19 | 116.36 | 110.20 | 111.65 | 111.65 | 2,045,500 |
Jul 21, 2022 | 112.66 | 115.80 | 111.70 | 115.62 | 115.62 | 2,381,400 |
Jul 20, 2022 | 110.00 | 114.04 | 109.32 | 113.25 | 113.25 | 2,075,800 |
Jul 19, 2022 | 105.95 | 108.96 | 102.59 | 108.68 | 108.68 | 1,964,500 |
Jul 18, 2022 | 104.45 | 108.00 | 102.59 | 103.57 | 103.57 | 1,576,200 |
Jul 15, 2022 | 97.81 | 102.60 | 96.58 | 102.33 | 102.33 | 1,608,100 |
Jul 14, 2022 | 98.06 | 98.50 | 95.93 | 96.32 | 96.32 | 1,335,800 |
Jul 13, 2022 | 95.96 | 100.34 | 94.75 | 99.21 | 99.21 | 1,443,500 |
Jul 12, 2022 | 100.01 | 102.17 | 98.02 | 99.58 | 99.58 | 1,137,600 |
Jul 11, 2022 | 102.24 | 103.16 | 98.72 | 99.15 | 99.15 | 1,744,400 |
Jul 08, 2022 | 103.60 | 106.16 | 101.74 | 104.24 | 104.24 | 1,433,400 |
Jul 07, 2022 | 102.61 | 106.10 | 102.28 | 105.83 | 105.83 | 1,544,100 |
Jul 06, 2022 | 104.03 | 105.35 | 101.73 | 102.87 | 102.87 | 1,591,900 |
Jul 05, 2022 | 95.81 | 104.88 | 94.56 | 104.83 | 104.83 | 2,555,600 |
Jul 01, 2022 | 94.68 | 97.63 | 93.66 | 97.52 | 97.52 | 1,986,600 |
Jun 30, 2022 | 96.95 | 97.07 | 92.06 | 93.83 | 93.83 | 2,399,300 |
Jun 29, 2022 | 97.64 | 98.09 | 93.71 | 97.96 | 97.96 | 3,052,800 |
Jun 28, 2022 | 106.35 | 106.35 | 98.61 | 99.00 | 99.00 | 2,539,000 |
Jun 27, 2022 | 108.66 | 109.09 | 103.89 | 106.27 | 106.27 | 1,639,100 |
Jun 24, 2022 | 103.73 | 107.09 | 102.58 | 107.00 | 107.00 | 2,562,800 |
Jun 23, 2022 | 100.19 | 102.90 | 96.84 | 102.19 | 102.19 | 2,197,500 |
Jun 22, 2022 | 99.72 | 102.46 | 98.73 | 99.33 | 99.33 | 1,482,200 |
Jun 21, 2022 | 101.01 | 104.84 | 101.01 | 101.40 | 101.40 | 1,568,200 |
Jun 17, 2022 | 98.96 | 101.49 | 96.81 | 99.27 | 99.27 | 1,775,000 |
Jun 16, 2022 | 102.35 | 102.95 | 96.69 | 97.85 | 97.85 | 2,165,600 |
Jun 15, 2022 | 103.69 | 106.90 | 101.00 | 105.35 | 105.35 | 2,885,400 |
Jun 14, 2022 | 102.54 | 103.00 | 97.21 | 98.05 | 98.05 | 2,466,700 |
Jun 13, 2022 | 98.62 | 100.66 | 96.07 | 98.61 | 98.61 | 2,493,000 |
Jun 10, 2022 | 108.85 | 111.34 | 102.06 | 102.23 | 102.23 | 2,497,300 |
Jun 09, 2022 | 116.09 | 118.08 | 111.77 | 111.93 | 111.93 | 2,768,300 |
Jun 08, 2022 | 110.12 | 119.00 | 110.00 | 116.03 | 116.03 | 4,138,400 |
Jun 07, 2022 | 110.00 | 110.23 | 107.31 | 109.43 | 109.43 | 2,408,300 |
Jun 06, 2022 | 116.99 | 117.44 | 110.31 | 111.04 | 111.04 | 2,425,000 |
Jun 03, 2022 | 114.20 | 115.71 | 111.35 | 112.23 | 112.23 | 1,086,900 |
Jun 02, 2022 | 110.04 | 117.25 | 109.41 | 116.50 | 116.50 | 1,283,500 |
Jun 01, 2022 | 114.02 | 116.13 | 109.81 | 110.00 | 110.00 | 1,499,100 |
May 31, 2022 | 115.22 | 115.60 | 110.38 | 112.77 | 112.77 | 1,770,400 |
May 27, 2022 | 109.70 | 113.38 | 109.01 | 112.97 | 112.97 | 2,716,300 |
May 26, 2022 | 107.99 | 110.91 | 107.24 | 108.62 | 108.62 | 2,272,700 |
May 25, 2022 | 103.38 | 109.82 | 102.84 | 108.79 | 108.79 | 2,400,500 |
May 24, 2022 | 105.50 | 106.39 | 102.19 | 103.50 | 103.50 | 3,996,400 |
May 23, 2022 | 106.27 | 109.28 | 103.11 | 109.07 | 109.07 | 2,430,100 |
May 20, 2022 | 107.25 | 108.40 | 102.96 | 107.27 | 107.27 | 1,856,300 |
May 19, 2022 | 104.00 | 108.52 | 103.01 | 105.77 | 105.77 | 1,908,400 |
May 18, 2022 | 103.44 | 107.64 | 102.85 | 104.40 | 104.40 | 1,803,100 |
May 17, 2022 | 103.11 | 106.70 | 101.00 | 105.06 | 105.06 | 2,874,600 |
May 16, 2022 | 104.31 | 106.86 | 100.56 | 101.05 | 101.05 | 2,077,400 |
May 13, 2022 | 99.95 | 106.95 | 99.95 | 106.09 | 106.09 | 2,479,800 |
May 12, 2022 | 90.44 | 100.75 | 89.03 | 97.08 | 97.08 | 3,096,000 |
May 11, 2022 | 97.71 | 101.38 | 91.35 | 91.94 | 91.94 | 2,894,500 |
May 10, 2022 | 97.87 | 100.52 | 93.68 | 99.17 | 99.17 | 3,158,000 |
May 09, 2022 | 101.78 | 104.19 | 93.52 | 94.44 | 94.44 | 2,305,500 |
May 06, 2022 | 108.33 | 108.98 | 101.57 | 104.68 | 104.68 | 3,018,600 |
May 05, 2022 | 110.42 | 110.84 | 104.34 | 105.59 | 105.59 | 2,449,700 |
May 04, 2022 | 108.62 | 113.36 | 104.12 | 112.55 | 112.55 | 2,479,800 |
May 03, 2022 | 107.26 | 110.94 | 106.55 | 109.49 | 109.49 | 2,004,300 |
May 02, 2022 | 101.17 | 109.39 | 99.90 | 108.86 | 108.86 | 2,698,800 |
Apr 29, 2022 | 102.04 | 107.03 | 101.55 | 101.65 | 101.65 | 2,981,700 |
Apr 28, 2022 | 96.91 | 104.51 | 95.22 | 102.68 | 102.68 | 4,117,900 |
Apr 27, 2022 | 97.22 | 105.64 | 95.74 | 96.67 | 96.67 | 9,175,100 |
Apr 26, 2022 | 112.34 | 114.51 | 105.40 | 110.41 | 110.41 | 4,875,400 |
Apr 25, 2022 | 108.77 | 113.63 | 107.21 | 112.14 | 112.14 | 3,044,800 |
Apr 22, 2022 | 112.70 | 116.70 | 109.10 | 110.21 | 110.21 | 2,445,000 |
Apr 21, 2022 | 123.34 | 126.40 | 110.53 | 112.62 | 112.62 | 4,384,300 |
Apr 20, 2022 | 130.01 | 131.23 | 121.57 | 122.49 | 122.49 | 5,654,800 |
Apr 19, 2022 | 132.74 | 138.74 | 131.97 | 137.41 | 137.41 | 907,000 |
Apr 18, 2022 | 136.56 | 136.56 | 131.53 | 134.43 | 134.43 | 960,900 |
Apr 14, 2022 | 141.25 | 141.92 | 136.01 | 136.27 | 136.27 | 1,304,400 |
Apr 13, 2022 | 138.12 | 148.47 | 136.50 | 141.34 | 141.34 | 1,092,500 |
Apr 12, 2022 | 144.95 | 146.43 | 138.51 | 138.90 | 138.90 | 1,043,200 |
Apr 11, 2022 | 138.20 | 142.50 | 135.83 | 139.61 | 139.61 | 1,416,400 |
Apr 08, 2022 | 141.38 | 144.67 | 138.16 | 141.28 | 141.28 | 1,434,100 |
Apr 07, 2022 | 144.59 | 148.30 | 138.01 | 141.39 | 141.39 | 1,404,300 |
Apr 06, 2022 | 145.34 | 146.08 | 141.76 | 145.64 | 145.64 | 2,308,400 |
Apr 05, 2022 | 159.17 | 159.83 | 147.66 | 148.91 | 148.91 | 1,695,400 |
Apr 04, 2022 | 154.97 | 160.06 | 153.82 | 158.84 | 158.84 | 2,213,800 |
Apr 01, 2022 | 152.54 | 156.26 | 152.00 | 153.70 | 153.70 | 1,408,800 |
Mar 31, 2022 | 154.91 | 156.57 | 150.81 | 151.02 | 151.02 | 1,371,800 |
Mar 30, 2022 | 154.36 | 159.34 | 153.51 | 156.16 | 156.16 | 1,643,100 |
Mar 29, 2022 | 154.00 | 158.19 | 150.62 | 157.31 | 157.31 | 1,597,200 |
Mar 28, 2022 | 146.25 | 150.30 | 144.17 | 150.13 | 150.13 | 939,700 |
Mar 25, 2022 | 149.96 | 149.98 | 142.71 | 146.04 | 146.04 | 1,161,200 |
Mar 24, 2022 | 155.15 | 156.91 | 143.82 | 149.26 | 149.26 | 2,310,400 |
Mar 23, 2022 | 146.07 | 155.30 | 144.76 | 148.57 | 148.57 | 2,102,800 |
Mar 22, 2022 | 139.67 | 148.00 | 137.17 | 147.47 | 147.47 | 2,535,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |