Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 212.43 | 214.99 | 211.87 | 214.94 | 214.94 | 2,365,800 |
Aug 11, 2022 | 212.82 | 214.04 | 210.92 | 211.28 | 211.28 | 2,835,000 |
Aug 10, 2022 | 210.29 | 211.42 | 209.54 | 211.27 | 211.27 | 2,878,200 |
Aug 09, 2022 | 207.44 | 207.57 | 205.97 | 206.56 | 206.56 | 1,829,500 |
Aug 08, 2022 | 208.62 | 210.17 | 207.27 | 207.87 | 207.87 | 3,024,200 |
Aug 05, 2022 | 205.69 | 208.08 | 205.50 | 207.68 | 207.68 | 2,758,200 |
Aug 04, 2022 | 207.94 | 208.25 | 206.92 | 207.75 | 207.75 | 2,261,800 |
Aug 03, 2022 | 205.92 | 208.53 | 205.74 | 207.95 | 207.95 | 2,827,100 |
Aug 02, 2022 | 205.00 | 207.04 | 203.88 | 204.66 | 204.66 | 3,020,900 |
Aug 01, 2022 | 204.97 | 207.04 | 204.29 | 205.77 | 205.77 | 3,531,500 |
Jul 29, 2022 | 204.17 | 206.78 | 203.60 | 206.25 | 206.25 | 3,341,900 |
Jul 28, 2022 | 201.02 | 203.73 | 199.33 | 203.48 | 203.48 | 2,670,700 |
Jul 27, 2022 | 197.51 | 201.72 | 197.31 | 200.86 | 200.86 | 2,902,200 |
Jul 26, 2022 | 197.29 | 197.33 | 195.28 | 195.72 | 195.72 | 2,918,500 |
Jul 25, 2022 | 198.34 | 198.60 | 196.99 | 198.17 | 198.17 | 2,997,100 |
Jul 22, 2022 | 200.00 | 200.80 | 196.73 | 197.90 | 197.90 | 2,717,400 |
Jul 21, 2022 | 197.63 | 200.07 | 196.46 | 200.07 | 200.07 | 2,929,300 |
Jul 20, 2022 | 196.43 | 198.75 | 195.99 | 198.11 | 198.11 | 3,332,400 |
Jul 19, 2022 | 193.27 | 196.72 | 192.99 | 196.52 | 196.52 | 3,287,500 |
Jul 18, 2022 | 194.29 | 194.77 | 190.54 | 191.18 | 191.18 | 3,974,200 |
Jul 15, 2022 | 191.19 | 192.55 | 189.98 | 192.51 | 192.51 | 2,914,600 |
Jul 14, 2022 | 187.28 | 189.19 | 185.58 | 188.84 | 188.84 | 3,355,600 |
Jul 13, 2022 | 187.79 | 191.09 | 187.39 | 189.68 | 189.68 | 3,322,400 |
Jul 12, 2022 | 192.00 | 193.24 | 189.60 | 190.51 | 190.51 | 2,640,300 |
Jul 11, 2022 | 193.38 | 193.75 | 191.81 | 192.17 | 192.17 | 3,033,800 |
Jul 08, 2022 | 194.06 | 195.70 | 193.01 | 194.63 | 194.63 | 2,799,200 |
Jul 07, 2022 | 192.63 | 195.22 | 192.59 | 194.83 | 194.83 | 2,919,300 |
Jul 06, 2022 | 191.29 | 192.90 | 189.88 | 191.67 | 191.67 | 2,981,000 |
Jul 05, 2022 | 188.36 | 191.31 | 186.36 | 191.29 | 191.29 | 3,986,100 |
Jul 01, 2022 | 188.19 | 190.87 | 186.90 | 190.61 | 190.61 | 3,223,100 |
Jun 30, 2022 | 188.00 | 190.31 | 186.13 | 188.62 | 188.62 | 4,250,300 |
Jun 29, 2022 | 190.79 | 191.18 | 189.18 | 190.26 | 190.26 | 4,155,800 |
Jun 28, 2022 | 195.44 | 196.85 | 190.56 | 190.58 | 190.58 | 6,012,700 |
Jun 27, 2022 | 195.63 | 196.01 | 193.90 | 194.59 | 194.59 | 5,950,400 |
Jun 24, 2022 | 190.92 | 195.22 | 190.59 | 195.19 | 195.19 | 3,856,400 |
Jun 23, 2022 | 188.13 | 189.57 | 186.46 | 189.08 | 189.08 | 6,675,800 |
Jun 22, 2022 | 185.91 | 189.95 | 185.62 | 188.13 | 188.13 | 7,321,300 |
Jun 21, 2022 | 186.69 | 189.03 | 186.69 | 188.16 | 188.16 | 6,103,400 |
Jun 17, 2022 | 183.26 | 185.41 | 181.80 | 183.71 | 183.71 | 5,252,700 |
Jun 16, 2022 | 185.38 | 185.68 | 181.67 | 183.02 | 183.02 | 8,225,100 |
Jun 15, 2022 | 188.61 | 192.13 | 186.18 | 189.64 | 189.64 | 5,011,700 |
Jun 14, 2022 | 188.51 | 189.05 | 185.27 | 186.92 | 186.92 | 7,045,900 |
Jun 13, 2022 | 190.65 | 191.18 | 186.68 | 187.45 | 187.45 | 10,468,300 |
Jun 10, 2022 | 198.39 | 198.39 | 195.36 | 195.43 | 195.43 | 5,703,800 |
Jun 09, 2022 | 205.42 | 206.33 | 201.38 | 201.41 | 201.41 | 3,061,100 |
Jun 08, 2022 | 207.93 | 208.70 | 205.91 | 206.35 | 206.35 | 2,187,200 |
Jun 07, 2022 | 204.63 | 208.88 | 204.35 | 208.69 | 208.69 | 3,350,500 |
Jun 06, 2022 | 208.12 | 208.79 | 205.91 | 206.45 | 206.45 | 2,745,500 |
Jun 03, 2022 | 206.68 | 207.61 | 205.30 | 205.84 | 205.84 | 2,694,100 |
Jun 02, 2022 | 205.00 | 209.20 | 204.00 | 209.18 | 209.18 | 2,977,800 |
Jun 01, 2022 | 207.67 | 208.32 | 203.46 | 205.00 | 205.00 | 3,087,800 |
May 31, 2022 | 207.17 | 208.35 | 205.19 | 206.36 | 206.36 | 4,100,900 |
May 27, 2022 | 204.27 | 208.09 | 204.18 | 208.07 | 208.07 | 4,381,100 |
May 26, 2022 | 199.40 | 203.80 | 199.37 | 202.93 | 202.93 | 4,216,700 |
May 25, 2022 | 195.95 | 199.86 | 195.78 | 198.86 | 198.86 | 4,921,900 |
May 24, 2022 | 196.57 | 197.30 | 193.32 | 196.67 | 196.67 | 4,788,700 |
May 23, 2022 | 196.65 | 199.15 | 195.46 | 198.66 | 198.66 | 5,018,000 |
May 20, 2022 | 197.04 | 197.54 | 190.66 | 195.32 | 195.32 | 5,153,300 |
May 19, 2022 | 194.49 | 197.66 | 193.88 | 195.32 | 195.32 | 5,710,900 |
May 18, 2022 | 201.82 | 202.02 | 195.44 | 196.19 | 196.19 | 4,712,200 |
May 17, 2022 | 203.38 | 204.26 | 201.16 | 204.18 | 204.18 | 3,954,500 |
May 16, 2022 | 200.39 | 201.86 | 198.86 | 199.91 | 199.91 | 4,479,400 |
May 13, 2022 | 197.91 | 201.75 | 197.74 | 200.90 | 200.90 | 4,543,200 |
May 12, 2022 | 194.06 | 197.59 | 192.12 | 195.66 | 195.66 | 7,964,900 |
May 11, 2022 | 198.59 | 201.63 | 195.15 | 195.45 | 195.45 | 6,365,500 |
May 10, 2022 | 201.89 | 202.71 | 196.55 | 199.05 | 199.05 | 7,605,000 |
May 09, 2022 | 203.00 | 203.38 | 197.86 | 198.65 | 198.65 | 9,551,400 |
May 06, 2022 | 206.42 | 207.82 | 203.11 | 205.95 | 205.95 | 5,193,900 |
May 05, 2022 | 213.29 | 213.39 | 205.46 | 207.62 | 207.62 | 5,186,700 |
May 04, 2022 | 209.72 | 215.91 | 207.69 | 215.57 | 215.57 | 3,870,600 |
May 03, 2022 | 208.49 | 210.61 | 207.88 | 209.43 | 209.43 | 3,901,800 |
May 02, 2022 | 207.15 | 209.13 | 203.71 | 208.44 | 208.44 | 10,630,500 |
Apr 29, 2022 | 212.90 | 214.31 | 206.71 | 206.88 | 206.88 | 7,330,500 |
Apr 28, 2022 | 211.88 | 215.75 | 209.45 | 214.77 | 214.77 | 3,767,700 |
Apr 27, 2022 | 209.85 | 212.40 | 208.55 | 209.66 | 209.66 | 4,955,900 |
Apr 26, 2022 | 214.26 | 214.41 | 209.25 | 209.25 | 209.25 | 6,891,100 |
Apr 25, 2022 | 213.07 | 215.70 | 210.79 | 215.39 | 215.39 | 9,271,800 |
Apr 22, 2022 | 219.73 | 219.73 | 214.02 | 214.22 | 214.22 | 6,361,400 |
Apr 21, 2022 | 225.70 | 226.68 | 219.70 | 220.22 | 220.22 | 3,172,100 |
Apr 20, 2022 | 225.00 | 225.52 | 223.40 | 223.88 | 223.88 | 2,933,200 |
Apr 19, 2022 | 220.23 | 224.60 | 220.23 | 224.17 | 224.17 | 2,631,200 |
Apr 18, 2022 | 220.41 | 221.29 | 219.15 | 220.29 | 220.29 | 3,674,400 |
Apr 14, 2022 | 223.58 | 224.21 | 220.61 | 220.67 | 220.67 | 2,465,500 |
Apr 13, 2022 | 220.51 | 223.79 | 220.27 | 223.39 | 223.39 | 2,404,600 |
Apr 12, 2022 | 222.86 | 224.50 | 219.74 | 220.50 | 220.50 | 3,164,200 |
Apr 11, 2022 | 223.17 | 223.57 | 221.00 | 221.18 | 221.18 | 2,942,200 |
Apr 08, 2022 | 224.98 | 226.35 | 223.91 | 224.69 | 224.69 | 2,954,800 |
Apr 07, 2022 | 224.20 | 226.44 | 222.64 | 225.39 | 225.39 | 4,347,500 |
Apr 06, 2022 | 225.03 | 225.84 | 222.94 | 224.54 | 224.54 | 4,122,000 |
Apr 05, 2022 | 229.89 | 230.88 | 226.58 | 227.15 | 227.15 | 3,268,800 |
Apr 04, 2022 | 228.86 | 230.54 | 228.38 | 230.52 | 230.52 | 3,241,100 |
Apr 01, 2022 | 228.66 | 228.75 | 226.63 | 228.58 | 228.58 | 3,456,400 |
Mar 31, 2022 | 230.68 | 231.32 | 227.61 | 227.67 | 227.67 | 4,087,000 |
Mar 30, 2022 | 232.39 | 232.81 | 230.03 | 231.16 | 231.16 | 3,436,400 |
Mar 29, 2022 | 231.42 | 233.36 | 230.45 | 233.05 | 233.05 | 4,470,500 |
Mar 28, 2022 | 228.03 | 229.57 | 226.48 | 229.57 | 229.57 | 6,799,400 |
Mar 25, 2022 | 227.57 | 228.25 | 225.90 | 228.09 | 228.09 | 3,851,100 |
Mar 24, 2022 | 225.01 | 227.19 | 224.33 | 227.12 | 227.12 | 2,375,100 |
Mar 23, 2022 | 225.73 | 226.50 | 223.93 | 223.93 | 223.93 | 2,695,400 |
Mar 22, 2022 | 225.78 | 228.15 | 225.60 | 227.73 | 227.73 | 3,269,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |