Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 182.775 | 185.275 | 182.050 | 184.975 | 184.975 | 5,554 |
09 Aug 2022 | 180.300 | 180.350 | 178.500 | 178.800 | 178.800 | 1,812 |
08 Aug 2022 | 179.825 | 181.950 | 179.775 | 181.275 | 181.275 | 2,244 |
05 Aug 2022 | 179.175 | 180.700 | 178.950 | 179.525 | 179.525 | 1,546 |
04 Aug 2022 | 179.150 | 179.700 | 177.900 | 179.075 | 179.075 | 1,176 |
03 Aug 2022 | 178.000 | 179.625 | 177.775 | 179.350 | 179.350 | 1,576 |
02 Aug 2022 | 179.900 | 180.150 | 177.900 | 178.125 | 178.125 | 1,817 |
01 Aug 2022 | 179.450 | 180.325 | 179.125 | 179.650 | 179.650 | 1,449 |
29 Jul 2022 | 176.850 | 178.950 | 175.750 | 178.575 | 178.575 | 2,311 |
28 Jul 2022 | 178.475 | 178.650 | 177.300 | 177.425 | 177.425 | 1,490 |
27 Jul 2022 | 177.000 | 179.350 | 177.000 | 179.100 | 179.100 | 1,953 |
26 Jul 2022 | 178.300 | 178.575 | 177.000 | 177.425 | 177.425 | 2,626 |
25 Jul 2022 | 179.600 | 181.175 | 178.700 | 179.300 | 179.300 | 3,855 |
22 Jul 2022 | 178.550 | 181.825 | 178.325 | 181.550 | 181.550 | 5,524 |
21 Jul 2022 | 178.675 | 178.675 | 176.375 | 178.275 | 178.275 | 5,248 |
20 Jul 2022 | 178.825 | 179.650 | 177.625 | 177.825 | 177.825 | 5,587 |
19 Jul 2022 | 178.000 | 179.450 | 177.775 | 178.750 | 178.750 | 4,748 |
18 Jul 2022 | 176.150 | 177.225 | 175.275 | 176.675 | 176.675 | 6,024 |
15 Jul 2022 | 178.850 | 179.025 | 176.075 | 176.350 | 176.350 | 6,679 |
14 Jul 2022 | 179.900 | 180.350 | 178.450 | 178.900 | 178.900 | 7,190 |
13 Jul 2022 | 179.250 | 181.000 | 178.175 | 180.800 | 180.800 | 8,960 |
12 Jul 2022 | 175.300 | 179.900 | 175.175 | 179.575 | 179.575 | 11,489 |
11 Jul 2022 | 171.200 | 175.275 | 170.000 | 174.875 | 174.875 | 9,553 |
08 Jul 2022 | 172.525 | 173.600 | 171.525 | 171.725 | 171.725 | 6,947 |
07 Jul 2022 | 173.600 | 173.775 | 171.600 | 172.475 | 172.475 | 6,594 |
06 Jul 2022 | 173.225 | 173.900 | 172.075 | 173.300 | 173.300 | 7,525 |
05 Jul 2022 | 175.000 | 176.325 | 172.450 | 172.700 | 172.700 | 6,647 |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 173.600 | 175.575 | 173.550 | 174.500 | 174.500 | 8,173 |
30 Jun 2022 | 171.500 | 174.125 | 170.575 | 173.600 | 173.600 | 8,744 |
29 Jun 2022 | 171.650 | 172.675 | 170.325 | 170.725 | 170.725 | 6,846 |
28 Jun 2022 | 173.350 | 173.950 | 171.650 | 171.825 | 171.825 | 6,844 |
27 Jun 2022 | 173.875 | 175.750 | 172.675 | 174.125 | 174.125 | 6,754 |
24 Jun 2022 | 174.200 | 174.850 | 172.200 | 172.500 | 172.500 | 6,895 |
23 Jun 2022 | 174.275 | 175.875 | 173.450 | 174.850 | 174.850 | 6,972 |
22 Jun 2022 | 174.950 | 175.350 | 172.875 | 173.150 | 173.150 | 5,848 |
21 Jun 2022 | 174.500 | 176.100 | 174.150 | 175.300 | 175.300 | 7,764 |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 171.025 | 173.700 | 170.700 | 172.950 | 172.950 | 6,219 |
16 Jun 2022 | 172.675 | 173.050 | 170.550 | 171.300 | 171.300 | 5,027 |
15 Jun 2022 | 172.525 | 173.850 | 172.300 | 173.275 | 173.275 | 5,324 |
14 Jun 2022 | 171.450 | 172.800 | 170.725 | 171.300 | 171.300 | 4,509 |
13 Jun 2022 | 173.500 | 173.750 | 169.400 | 171.325 | 171.325 | 7,674 |
10 Jun 2022 | 175.750 | 176.500 | 174.025 | 174.475 | 174.475 | 5,328 |
09 Jun 2022 | 175.900 | 176.875 | 175.550 | 176.025 | 176.025 | 6,607 |
08 Jun 2022 | 172.000 | 176.575 | 171.925 | 175.650 | 175.650 | 7,482 |
07 Jun 2022 | 171.500 | 172.675 | 171.000 | 172.450 | 172.450 | 4,356 |
06 Jun 2022 | 172.750 | 174.175 | 171.700 | 171.975 | 171.975 | 5,394 |
03 Jun 2022 | 173.000 | 174.275 | 172.150 | 173.875 | 173.875 | 6,283 |
02 Jun 2022 | 169.725 | 173.600 | 169.275 | 172.950 | 172.950 | 8,807 |
01 Jun 2022 | 165.275 | 170.225 | 165.025 | 169.725 | 169.725 | 8,198 |
31 May 2022 | 166.775 | 168.375 | 164.750 | 165.125 | 165.125 | 6,216 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 154.720 | 154.720 | 154.720 | 154.720 | 154.720 | 3,348 |
26 May 2022 | 154.600 | 154.775 | 154.325 | 154.575 | 154.575 | 465 |
25 May 2022 | 154.850 | 155.125 | 154.425 | 154.600 | 154.600 | 1,118 |
24 May 2022 | 153.600 | 154.600 | 153.600 | 154.500 | 154.500 | 1,018 |
23 May 2022 | 153.100 | 153.675 | 153.000 | 153.450 | 153.450 | 838 |
20 May 2022 | 153.950 | 154.250 | 153.225 | 153.400 | 153.400 | 1,367 |
19 May 2022 | 155.075 | 155.150 | 154.050 | 154.125 | 154.125 | 1,453 |
18 May 2022 | 156.550 | 156.850 | 155.550 | 155.850 | 155.850 | 1,350 |
17 May 2022 | 157.375 | 157.825 | 157.025 | 157.175 | 157.175 | 849 |
16 May 2022 | 156.775 | 157.500 | 156.725 | 157.400 | 157.400 | 649 |
13 May 2022 | 156.975 | 158.600 | 156.700 | 157.875 | 157.875 | 847 |
12 May 2022 | 158.200 | 158.350 | 156.650 | 156.875 | 156.875 | 1,139 |
11 May 2022 | 158.800 | 159.375 | 157.350 | 158.150 | 158.150 | 1,212 |
10 May 2022 | 159.625 | 160.400 | 158.800 | 158.925 | 158.925 | 917 |
09 May 2022 | 159.750 | 159.950 | 157.325 | 159.800 | 159.800 | 1,268 |
06 May 2022 | 160.325 | 161.100 | 159.100 | 159.550 | 159.550 | 1,503 |
05 May 2022 | 162.000 | 162.000 | 159.825 | 160.325 | 160.325 | 1,269 |
04 May 2022 | 161.950 | 162.850 | 161.500 | 162.250 | 162.250 | 1,519 |
03 May 2022 | 161.125 | 162.625 | 160.450 | 162.400 | 162.400 | 2,086 |
02 May 2022 | 158.125 | 161.875 | 157.875 | 161.425 | 161.425 | 2,323 |
29 Apr 2022 | 155.640 | 155.640 | 155.640 | 155.640 | 155.640 | 3,015 |
28 Apr 2022 | 156.050 | 156.150 | 155.500 | 155.925 | 155.925 | 1,092 |
27 Apr 2022 | 156.500 | 156.775 | 156.150 | 156.200 | 156.200 | 796 |
26 Apr 2022 | 156.500 | 156.650 | 155.925 | 156.200 | 156.200 | 1,054 |
25 Apr 2022 | 157.400 | 157.400 | 156.275 | 156.550 | 156.550 | 1,218 |
22 Apr 2022 | 157.600 | 159.300 | 157.550 | 157.950 | 157.950 | 905 |
21 Apr 2022 | 157.650 | 158.500 | 157.475 | 158.450 | 158.450 | 788 |
20 Apr 2022 | 156.750 | 158.000 | 156.750 | 157.500 | 157.500 | 771 |
19 Apr 2022 | 156.225 | 157.000 | 155.900 | 156.650 | 156.650 | 660 |
18 Apr 2022 | 157.550 | 157.650 | 155.350 | 155.775 | 155.775 | 973 |
14 Apr 2022 | 158.000 | 158.725 | 157.700 | 158.200 | 158.200 | 512 |
13 Apr 2022 | 158.350 | 159.500 | 158.350 | 158.550 | 158.550 | 757 |
12 Apr 2022 | 156.575 | 158.050 | 156.000 | 157.750 | 157.750 | 906 |
11 Apr 2022 | 156.325 | 157.000 | 154.250 | 156.650 | 156.650 | 831 |
08 Apr 2022 | 156.475 | 157.675 | 156.100 | 156.550 | 156.550 | 757 |
07 Apr 2022 | 157.475 | 158.175 | 156.025 | 156.400 | 156.400 | 1,355 |
06 Apr 2022 | 156.600 | 157.325 | 155.075 | 157.100 | 157.100 | 1,129 |
05 Apr 2022 | 157.600 | 157.750 | 155.150 | 156.125 | 156.125 | 2,191 |
04 Apr 2022 | 161.150 | 161.700 | 158.000 | 158.375 | 158.375 | 1,504 |
01 Apr 2022 | 156.050 | 156.050 | 156.050 | 156.050 | 156.050 | 893 |
31 Mar 2022 | 156.050 | 156.125 | 155.825 | 155.900 | 155.900 | 215 |
30 Mar 2022 | 156.500 | 156.600 | 155.875 | 155.975 | 155.975 | 703 |
29 Mar 2022 | 156.425 | 156.900 | 156.300 | 156.700 | 156.700 | 761 |
28 Mar 2022 | 156.400 | 156.450 | 155.975 | 156.100 | 156.100 | 573 |
25 Mar 2022 | 156.775 | 156.950 | 156.300 | 156.425 | 156.425 | 624 |
24 Mar 2022 | 156.525 | 157.075 | 156.225 | 156.775 | 156.775 | 633 |
23 Mar 2022 | 156.000 | 156.450 | 155.225 | 156.100 | 156.100 | 936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |