Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 141.28 | 147.62 | 140.72 | 143.66 | 143.66 | 265,285,568 |
07 Aug 2022 | 141.80 | 143.65 | 139.26 | 141.36 | 141.36 | 206,578,300 |
06 Aug 2022 | 141.26 | 143.03 | 139.54 | 141.84 | 141.84 | 214,963,349 |
05 Aug 2022 | 134.62 | 141.23 | 134.28 | 141.23 | 141.23 | 247,420,453 |
04 Aug 2022 | 134.47 | 138.29 | 133.14 | 134.65 | 134.65 | 332,987,332 |
03 Aug 2022 | 134.06 | 141.99 | 131.18 | 134.50 | 134.50 | 276,340,987 |
02 Aug 2022 | 138.18 | 138.51 | 129.61 | 134.05 | 134.05 | 316,355,200 |
01 Aug 2022 | 139.97 | 141.99 | 134.70 | 138.21 | 138.21 | 282,082,392 |
31 Jul 2022 | 145.05 | 149.80 | 139.52 | 139.99 | 139.99 | 417,358,573 |
30 Jul 2022 | 152.30 | 153.80 | 144.23 | 145.05 | 145.05 | 512,282,965 |
29 Jul 2022 | 155.32 | 163.60 | 148.79 | 152.30 | 152.30 | 944,041,659 |
28 Jul 2022 | 127.11 | 157.47 | 127.11 | 154.74 | 154.74 | 918,307,842 |
27 Jul 2022 | 118.65 | 127.10 | 116.49 | 127.09 | 127.09 | 282,460,841 |
26 Jul 2022 | 119.28 | 119.28 | 114.54 | 118.63 | 118.63 | 220,203,623 |
25 Jul 2022 | 132.30 | 132.62 | 119.30 | 119.33 | 119.33 | 310,699,338 |
24 Jul 2022 | 122.70 | 134.44 | 122.67 | 132.39 | 132.39 | 329,204,445 |
23 Jul 2022 | 123.45 | 126.58 | 119.02 | 122.71 | 122.71 | 246,810,479 |
22 Jul 2022 | 122.99 | 128.56 | 120.79 | 123.51 | 123.51 | 413,046,002 |
21 Jul 2022 | 121.82 | 123.77 | 118.48 | 122.98 | 122.98 | 305,920,034 |
20 Jul 2022 | 128.45 | 130.64 | 120.82 | 121.82 | 121.82 | 367,420,156 |
19 Jul 2022 | 121.58 | 129.12 | 116.56 | 128.44 | 128.44 | 541,861,862 |
18 Jul 2022 | 110.64 | 121.63 | 110.64 | 121.63 | 121.63 | 412,280,051 |
17 Jul 2022 | 109.61 | 115.12 | 108.13 | 110.63 | 110.63 | 355,265,041 |
16 Jul 2022 | 106.07 | 110.37 | 104.13 | 109.60 | 109.60 | 615,055,280 |
15 Jul 2022 | 103.01 | 106.53 | 102.37 | 106.09 | 106.09 | 547,465,009 |
14 Jul 2022 | 102.32 | 103.80 | 99.39 | 103.00 | 103.00 | 1,243,950,769 |
13 Jul 2022 | 97.53 | 102.34 | 96.00 | 102.34 | 102.34 | 1,209,984,234 |
12 Jul 2022 | 99.31 | 100.62 | 97.50 | 97.54 | 97.54 | 1,179,157,071 |
11 Jul 2022 | 107.03 | 107.11 | 99.13 | 99.30 | 99.30 | 1,223,361,760 |
10 Jul 2022 | 111.56 | 111.56 | 105.80 | 107.04 | 107.04 | 1,259,130,239 |
09 Jul 2022 | 108.98 | 112.80 | 108.81 | 111.58 | 111.58 | 1,334,656,388 |
08 Jul 2022 | 111.66 | 112.83 | 107.41 | 109.01 | 109.01 | 632,161,393 |
07 Jul 2022 | 106.16 | 112.03 | 105.24 | 111.64 | 111.64 | 1,101,358,631 |
06 Jul 2022 | 104.33 | 106.87 | 103.24 | 106.17 | 106.17 | 1,266,533,088 |
05 Jul 2022 | 108.12 | 108.28 | 102.19 | 104.32 | 104.32 | 1,291,077,986 |
04 Jul 2022 | 105.58 | 108.15 | 102.86 | 108.13 | 108.13 | 1,249,269,541 |
03 Jul 2022 | 106.46 | 107.25 | 102.16 | 105.58 | 105.58 | 1,187,978,767 |
02 Jul 2022 | 101.44 | 106.81 | 100.92 | 106.48 | 106.48 | 1,199,030,331 |
01 Jul 2022 | 102.81 | 105.56 | 98.77 | 101.42 | 101.42 | 760,197,665 |
30 Jun 2022 | 104.42 | 104.67 | 98.29 | 102.73 | 102.73 | 1,053,256,061 |
29 Jun 2022 | 103.17 | 107.17 | 102.08 | 104.40 | 104.40 | 726,870,704 |
28 Jun 2022 | 111.42 | 112.52 | 102.86 | 103.17 | 103.17 | 1,207,384,600 |
27 Jun 2022 | 113.10 | 116.63 | 110.83 | 111.43 | 111.43 | 1,386,986,480 |
26 Jun 2022 | 115.26 | 118.95 | 113.07 | 113.08 | 113.08 | 1,484,787,303 |
25 Jun 2022 | 114.57 | 115.94 | 111.84 | 115.27 | 115.27 | 1,522,627,566 |
24 Jun 2022 | 116.16 | 120.70 | 114.54 | 114.54 | 114.54 | 1,542,360,255 |
23 Jun 2022 | 113.31 | 117.72 | 112.55 | 116.17 | 116.17 | 1,253,332,573 |
22 Jun 2022 | 118.94 | 119.24 | 113.03 | 113.31 | 113.31 | 1,422,857,193 |
21 Jun 2022 | 118.97 | 122.58 | 116.02 | 118.88 | 118.88 | 1,562,491,556 |
20 Jun 2022 | 120.19 | 124.17 | 116.47 | 118.98 | 118.98 | 1,569,058,756 |
19 Jun 2022 | 116.48 | 122.26 | 111.78 | 120.19 | 120.19 | 1,578,105,198 |
18 Jun 2022 | 120.94 | 123.31 | 110.71 | 116.52 | 116.52 | 1,955,594,257 |
17 Jun 2022 | 109.37 | 121.20 | 108.09 | 120.94 | 120.94 | 1,860,195,195 |
16 Jun 2022 | 127.55 | 129.63 | 108.11 | 109.38 | 109.38 | 1,601,917,679 |
15 Jun 2022 | 126.28 | 129.96 | 112.16 | 127.57 | 127.57 | 1,699,975,336 |
14 Jun 2022 | 126.73 | 133.00 | 118.69 | 126.29 | 126.29 | 1,681,543,805 |
13 Jun 2022 | 147.03 | 148.12 | 125.16 | 126.71 | 126.71 | 2,044,007,399 |
12 Jun 2022 | 157.01 | 157.94 | 147.11 | 147.11 | 147.11 | 1,935,626,592 |
11 Jun 2022 | 167.90 | 169.54 | 155.90 | 156.95 | 156.95 | 2,035,539,813 |
10 Jun 2022 | 175.60 | 176.50 | 167.17 | 167.91 | 167.91 | 2,142,235,323 |
09 Jun 2022 | 177.03 | 180.26 | 173.79 | 175.60 | 175.60 | 2,090,813,873 |
08 Jun 2022 | 182.37 | 182.74 | 176.06 | 177.04 | 177.04 | 2,155,743,341 |
07 Jun 2022 | 185.79 | 187.67 | 173.83 | 182.37 | 182.37 | 2,206,363,272 |
06 Jun 2022 | 180.00 | 188.61 | 179.88 | 185.79 | 185.79 | 2,251,990,334 |
05 Jun 2022 | 188.64 | 189.81 | 179.81 | 180.03 | 180.03 | 2,226,194,881 |
04 Jun 2022 | 183.29 | 189.28 | 180.76 | 188.63 | 188.63 | 2,154,747,013 |
03 Jun 2022 | 189.01 | 191.08 | 181.04 | 183.26 | 183.26 | 2,215,340,158 |
02 Jun 2022 | 186.33 | 189.47 | 183.73 | 189.00 | 189.00 | 2,404,656,966 |
01 Jun 2022 | 203.72 | 208.10 | 185.77 | 186.33 | 186.33 | 2,770,365,463 |
31 May 2022 | 196.79 | 206.28 | 192.98 | 203.66 | 203.66 | 2,833,067,479 |
30 May 2022 | 185.29 | 197.13 | 184.98 | 196.80 | 196.80 | 2,126,028,710 |
29 May 2022 | 178.98 | 185.55 | 176.28 | 185.31 | 185.31 | 2,372,355,059 |
28 May 2022 | 176.14 | 179.72 | 173.69 | 179.02 | 179.02 | 2,443,184,415 |
27 May 2022 | 180.82 | 183.51 | 172.58 | 174.09 | 174.09 | 2,403,823,662 |
26 May 2022 | 190.61 | 192.42 | 174.75 | 181.01 | 181.01 | 2,687,101,363 |
25 May 2022 | 195.77 | 199.90 | 190.30 | 190.60 | 190.60 | 2,749,192,229 |
24 May 2022 | 191.73 | 196.73 | 185.28 | 195.80 | 195.80 | 2,488,202,440 |
23 May 2022 | 198.85 | 206.63 | 190.74 | 191.71 | 191.71 | 2,902,268,797 |
22 May 2022 | 192.27 | 201.89 | 191.06 | 198.93 | 198.93 | 2,711,327,936 |
21 May 2022 | 190.88 | 195.16 | 187.84 | 192.26 | 192.26 | 2,643,841,413 |
20 May 2022 | 196.47 | 199.69 | 186.74 | 190.90 | 190.90 | 2,828,424,951 |
19 May 2022 | 188.01 | 197.90 | 182.76 | 196.51 | 196.51 | 2,923,280,282 |
18 May 2022 | 206.67 | 208.49 | 188.03 | 188.03 | 188.03 | 3,060,637,904 |
17 May 2022 | 197.29 | 212.23 | 196.88 | 206.68 | 206.68 | 3,449,664,523 |
16 May 2022 | 214.53 | 214.57 | 197.10 | 197.30 | 197.30 | 3,256,557,517 |
15 May 2022 | 211.09 | 215.28 | 204.22 | 214.54 | 214.54 | 3,413,965,388 |
14 May 2022 | 202.28 | 235.14 | 188.09 | 211.22 | 211.22 | 3,521,420,797 |
13 May 2022 | 194.09 | 219.51 | 192.38 | 202.29 | 202.29 | 3,636,972,858 |
12 May 2022 | 194.39 | 223.56 | 160.07 | 194.17 | 194.17 | 3,584,276,078 |
11 May 2022 | 231.81 | 248.03 | 187.35 | 194.37 | 194.37 | 3,953,210,175 |
10 May 2022 | 221.72 | 243.73 | 213.58 | 231.91 | 231.91 | 3,859,737,063 |
09 May 2022 | 261.78 | 265.97 | 222.00 | 222.00 | 222.00 | 3,936,060,796 |
08 May 2022 | 268.69 | 269.18 | 260.56 | 261.77 | 261.77 | 3,914,963,030 |
07 May 2022 | 274.96 | 277.14 | 265.42 | 268.71 | 268.71 | 3,969,336,859 |
06 May 2022 | 277.27 | 277.51 | 267.25 | 274.98 | 274.98 | 4,076,255,396 |
05 May 2022 | 299.77 | 302.24 | 273.90 | 277.29 | 277.29 | 4,043,872,451 |
04 May 2022 | 279.48 | 299.86 | 279.03 | 299.86 | 299.86 | 4,249,843,095 |
03 May 2022 | 285.11 | 288.96 | 277.10 | 279.48 | 279.48 | 4,189,270,453 |
02 May 2022 | 284.39 | 288.77 | 280.50 | 285.09 | 285.09 | 4,223,541,712 |
01 May 2022 | 278.59 | 287.12 | 275.18 | 284.41 | 284.41 | 4,136,305,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |