Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 222.96 | 224.92 | 219.25 | 220.69 | 220.69 | 811,000 |
05 Aug 2022 | 216.46 | 223.12 | 216.14 | 221.70 | 221.70 | 1,113,400 |
04 Aug 2022 | 218.76 | 222.00 | 216.16 | 221.94 | 221.94 | 1,645,400 |
03 Aug 2022 | 216.64 | 220.35 | 215.99 | 218.44 | 218.44 | 1,562,500 |
02 Aug 2022 | 214.36 | 217.87 | 213.29 | 216.18 | 216.18 | 1,894,000 |
01 Aug 2022 | 212.01 | 218.34 | 211.88 | 218.14 | 218.14 | 1,446,900 |
29 Jul 2022 | 211.89 | 217.65 | 211.21 | 216.32 | 216.32 | 1,780,000 |
28 Jul 2022 | 203.30 | 212.62 | 203.22 | 212.16 | 212.16 | 1,791,900 |
27 Jul 2022 | 196.58 | 204.67 | 194.88 | 203.41 | 203.41 | 1,574,200 |
26 Jul 2022 | 196.34 | 196.92 | 192.17 | 193.07 | 193.07 | 1,470,700 |
25 Jul 2022 | 194.76 | 196.06 | 192.54 | 195.71 | 195.71 | 1,445,000 |
22 Jul 2022 | 199.19 | 203.55 | 194.48 | 195.95 | 195.95 | 1,457,600 |
21 Jul 2022 | 196.20 | 199.85 | 195.32 | 199.10 | 199.10 | 1,304,400 |
20 Jul 2022 | 186.31 | 197.07 | 185.53 | 196.38 | 196.38 | 1,741,700 |
19 Jul 2022 | 180.85 | 185.06 | 178.95 | 184.76 | 184.76 | 1,149,900 |
18 Jul 2022 | 178.34 | 179.50 | 175.61 | 177.22 | 177.22 | 2,114,100 |
15 Jul 2022 | 174.36 | 177.11 | 172.60 | 176.21 | 176.21 | 1,443,800 |
14 Jul 2022 | 170.76 | 171.90 | 167.21 | 170.96 | 170.96 | 1,292,500 |
13 Jul 2022 | 167.00 | 171.68 | 166.94 | 170.95 | 170.95 | 1,139,100 |
12 Jul 2022 | 177.43 | 181.36 | 171.80 | 172.33 | 172.33 | 1,425,800 |
11 Jul 2022 | 177.84 | 179.45 | 174.07 | 176.72 | 176.72 | 991,100 |
08 Jul 2022 | 181.38 | 182.19 | 175.75 | 179.83 | 179.83 | 1,197,800 |
07 Jul 2022 | 176.27 | 182.55 | 175.93 | 182.25 | 182.25 | 1,091,600 |
06 Jul 2022 | 179.96 | 180.98 | 175.30 | 176.73 | 176.73 | 1,027,700 |
05 Jul 2022 | 171.70 | 177.04 | 170.22 | 176.90 | 176.90 | 1,833,100 |
01 Jul 2022 | 172.78 | 174.62 | 170.48 | 173.86 | 173.86 | 1,203,100 |
30 Jun 2022 | 174.70 | 175.83 | 170.35 | 171.96 | 171.96 | 1,706,900 |
29 Jun 2022 | 177.70 | 179.49 | 174.36 | 176.85 | 176.85 | 1,305,600 |
28 Jun 2022 | 186.62 | 186.62 | 176.31 | 176.81 | 176.81 | 1,561,000 |
27 Jun 2022 | 191.48 | 193.33 | 184.51 | 185.87 | 185.87 | 1,814,300 |
24 Jun 2022 | 184.32 | 192.99 | 183.25 | 192.48 | 192.48 | 2,814,100 |
23 Jun 2022 | 173.14 | 183.87 | 171.95 | 183.41 | 183.41 | 2,636,900 |
22 Jun 2022 | 166.08 | 171.13 | 165.01 | 169.15 | 169.15 | 1,705,700 |
21 Jun 2022 | 170.09 | 172.55 | 166.27 | 166.88 | 166.88 | 1,464,900 |
17 Jun 2022 | 164.39 | 169.81 | 164.39 | 167.77 | 167.77 | 3,324,000 |
16 Jun 2022 | 171.03 | 171.62 | 163.20 | 164.31 | 164.31 | 2,104,600 |
15 Jun 2022 | 174.57 | 180.27 | 171.67 | 176.71 | 176.71 | 1,911,700 |
14 Jun 2022 | 174.40 | 175.39 | 170.06 | 171.59 | 171.59 | 1,591,300 |
13 Jun 2022 | 179.61 | 182.28 | 172.16 | 173.10 | 173.10 | 1,914,800 |
10 Jun 2022 | 189.84 | 190.70 | 184.45 | 187.08 | 187.08 | 1,722,900 |
09 Jun 2022 | 202.77 | 203.19 | 194.96 | 195.06 | 195.06 | 975,400 |
08 Jun 2022 | 206.32 | 207.59 | 203.35 | 203.73 | 203.73 | 872,900 |
07 Jun 2022 | 206.51 | 211.13 | 205.10 | 207.17 | 207.17 | 1,249,800 |
06 Jun 2022 | 211.27 | 212.29 | 207.47 | 208.60 | 208.60 | 835,400 |
03 Jun 2022 | 210.08 | 210.85 | 206.31 | 208.37 | 208.37 | 1,105,200 |
02 Jun 2022 | 207.22 | 214.24 | 206.73 | 214.09 | 214.09 | 1,509,800 |
01 Jun 2022 | 210.00 | 212.79 | 205.79 | 207.38 | 207.38 | 1,417,600 |
31 May 2022 | 209.69 | 210.03 | 204.06 | 207.75 | 207.75 | 3,012,800 |
27 May 2022 | 204.00 | 211.85 | 201.00 | 211.38 | 211.38 | 2,985,300 |
26 May 2022 | 187.38 | 193.56 | 185.42 | 191.63 | 191.63 | 2,278,000 |
25 May 2022 | 180.12 | 187.66 | 178.60 | 186.53 | 186.53 | 1,841,800 |
24 May 2022 | 181.48 | 182.93 | 176.43 | 179.55 | 179.55 | 2,368,300 |
23 May 2022 | 182.95 | 184.88 | 173.90 | 183.51 | 183.51 | 3,781,100 |
20 May 2022 | 196.21 | 197.97 | 185.58 | 191.41 | 191.41 | 2,246,100 |
19 May 2022 | 187.40 | 196.82 | 186.28 | 193.72 | 193.72 | 1,554,500 |
18 May 2022 | 192.09 | 193.95 | 186.40 | 187.98 | 187.98 | 1,286,900 |
17 May 2022 | 197.00 | 198.99 | 189.54 | 195.64 | 195.64 | 1,596,100 |
16 May 2022 | 194.45 | 196.38 | 191.66 | 192.58 | 192.58 | 1,342,900 |
13 May 2022 | 187.12 | 197.50 | 186.56 | 197.07 | 197.07 | 1,731,400 |
12 May 2022 | 177.48 | 186.64 | 175.41 | 185.05 | 185.05 | 2,554,300 |
11 May 2022 | 183.51 | 191.83 | 179.75 | 180.68 | 180.68 | 2,388,400 |
10 May 2022 | 193.30 | 194.32 | 181.17 | 186.41 | 186.41 | 2,757,000 |
09 May 2022 | 189.33 | 191.91 | 185.03 | 186.32 | 186.32 | 3,236,800 |
06 May 2022 | 196.39 | 197.65 | 187.11 | 193.77 | 193.77 | 2,921,600 |
05 May 2022 | 203.78 | 204.79 | 195.61 | 198.39 | 198.39 | 3,483,900 |
04 May 2022 | 193.70 | 204.10 | 191.58 | 203.75 | 203.75 | 2,023,700 |
03 May 2022 | 192.36 | 194.16 | 188.89 | 193.22 | 193.22 | 1,696,100 |
02 May 2022 | 189.23 | 193.28 | 186.76 | 192.90 | 192.90 | 1,741,600 |
29 Apr 2022 | 193.71 | 196.60 | 188.76 | 189.28 | 189.28 | 1,425,800 |
28 Apr 2022 | 185.25 | 198.04 | 184.95 | 195.84 | 195.84 | 2,083,700 |
27 Apr 2022 | 185.59 | 189.68 | 180.19 | 180.47 | 180.47 | 1,917,800 |
26 Apr 2022 | 189.33 | 190.00 | 183.84 | 185.59 | 185.59 | 1,606,000 |
25 Apr 2022 | 186.65 | 191.54 | 185.55 | 191.15 | 191.15 | 1,719,000 |
22 Apr 2022 | 194.57 | 195.62 | 187.07 | 187.31 | 187.31 | 1,686,900 |
21 Apr 2022 | 204.92 | 209.00 | 193.98 | 195.13 | 195.13 | 1,536,900 |
20 Apr 2022 | 205.86 | 207.05 | 201.72 | 201.92 | 201.92 | 1,244,500 |
19 Apr 2022 | 194.35 | 205.74 | 194.35 | 203.80 | 203.80 | 1,764,200 |
18 Apr 2022 | 195.09 | 198.70 | 193.64 | 196.54 | 196.54 | 1,142,200 |
14 Apr 2022 | 202.97 | 203.17 | 196.22 | 196.73 | 196.73 | 1,197,200 |
13 Apr 2022 | 196.00 | 202.19 | 195.34 | 201.74 | 201.74 | 1,158,900 |
12 Apr 2022 | 203.40 | 206.23 | 195.24 | 196.14 | 196.14 | 1,335,900 |
11 Apr 2022 | 198.41 | 202.09 | 197.65 | 199.03 | 199.03 | 1,455,300 |
08 Apr 2022 | 201.94 | 205.47 | 198.20 | 202.25 | 202.25 | 1,421,100 |
07 Apr 2022 | 202.43 | 206.86 | 201.52 | 204.77 | 204.77 | 1,391,900 |
06 Apr 2022 | 207.23 | 208.98 | 202.58 | 203.94 | 203.94 | 1,947,000 |
05 Apr 2022 | 218.16 | 218.58 | 210.68 | 211.55 | 211.55 | 1,415,800 |
04 Apr 2022 | 213.88 | 220.41 | 213.75 | 218.77 | 218.77 | 1,128,400 |
01 Apr 2022 | 215.62 | 217.23 | 210.56 | 213.04 | 213.04 | 1,329,100 |
31 Mar 2022 | 219.42 | 221.71 | 214.19 | 214.35 | 214.35 | 1,967,700 |
30 Mar 2022 | 218.62 | 223.81 | 218.28 | 221.00 | 221.00 | 1,747,100 |
29 Mar 2022 | 219.55 | 223.45 | 217.96 | 223.00 | 223.00 | 1,799,200 |
28 Mar 2022 | 212.87 | 216.09 | 211.45 | 215.41 | 215.41 | 1,698,200 |
25 Mar 2022 | 213.26 | 214.74 | 207.76 | 212.14 | 212.14 | 1,466,000 |
24 Mar 2022 | 208.90 | 213.08 | 204.58 | 213.05 | 213.05 | 2,507,700 |
23 Mar 2022 | 213.76 | 214.97 | 206.33 | 207.34 | 207.34 | 2,462,900 |
22 Mar 2022 | 211.98 | 218.87 | 211.02 | 216.66 | 216.66 | 1,470,700 |
21 Mar 2022 | 211.73 | 213.84 | 208.06 | 212.38 | 212.38 | 1,641,000 |
18 Mar 2022 | 210.00 | 215.31 | 209.85 | 213.30 | 213.30 | 2,777,300 |
17 Mar 2022 | 204.05 | 212.22 | 202.37 | 211.65 | 211.65 | 2,241,400 |
16 Mar 2022 | 195.97 | 204.63 | 195.36 | 204.50 | 204.50 | 2,431,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |