Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 124.01 | 127.39 | 122.19 | 126.21 | 126.21 | 237,385 |
15 Aug 2022 | 126.02 | 127.71 | 124.86 | 125.48 | 125.48 | 349,300 |
12 Aug 2022 | 126.00 | 127.97 | 125.65 | 127.00 | 127.00 | 483,400 |
11 Aug 2022 | 125.74 | 128.14 | 125.22 | 126.11 | 126.11 | 393,200 |
10 Aug 2022 | 122.99 | 126.68 | 122.99 | 124.30 | 124.30 | 426,400 |
09 Aug 2022 | 123.00 | 123.02 | 119.54 | 120.00 | 120.00 | 447,400 |
08 Aug 2022 | 121.99 | 124.16 | 121.71 | 123.31 | 123.31 | 396,000 |
05 Aug 2022 | 117.38 | 120.01 | 116.82 | 119.97 | 119.97 | 484,500 |
04 Aug 2022 | 119.72 | 121.35 | 118.53 | 118.81 | 118.81 | 513,200 |
03 Aug 2022 | 120.94 | 121.88 | 119.60 | 120.16 | 120.16 | 559,700 |
02 Aug 2022 | 123.69 | 124.48 | 119.84 | 120.03 | 120.03 | 770,700 |
01 Aug 2022 | 125.39 | 127.02 | 121.10 | 125.76 | 125.76 | 739,500 |
29 Jul 2022 | 134.60 | 136.76 | 126.07 | 128.48 | 128.48 | 1,190,300 |
28 Jul 2022 | 135.00 | 137.41 | 132.35 | 136.42 | 136.42 | 812,400 |
27 Jul 2022 | 133.38 | 135.87 | 129.59 | 135.34 | 135.34 | 444,500 |
26 Jul 2022 | 133.00 | 134.75 | 131.91 | 133.25 | 133.25 | 326,400 |
25 Jul 2022 | 134.33 | 135.44 | 132.95 | 134.20 | 134.20 | 430,000 |
22 Jul 2022 | 135.90 | 136.97 | 133.20 | 134.82 | 134.82 | 411,300 |
21 Jul 2022 | 131.22 | 134.90 | 128.77 | 134.73 | 134.73 | 445,200 |
20 Jul 2022 | 131.33 | 131.61 | 128.96 | 131.31 | 131.31 | 361,300 |
19 Jul 2022 | 127.96 | 132.61 | 126.64 | 131.33 | 131.33 | 542,700 |
18 Jul 2022 | 125.92 | 128.06 | 124.82 | 125.49 | 125.49 | 477,300 |
15 Jul 2022 | 126.41 | 126.65 | 121.69 | 124.61 | 124.61 | 640,300 |
14 Jul 2022 | 121.97 | 125.00 | 119.82 | 124.61 | 124.61 | 594,100 |
13 Jul 2022 | 124.35 | 126.09 | 121.87 | 125.96 | 125.96 | 587,800 |
12 Jul 2022 | 120.39 | 128.47 | 120.39 | 127.48 | 127.48 | 821,600 |
11 Jul 2022 | 122.33 | 124.71 | 119.98 | 120.40 | 120.40 | 543,900 |
08 Jul 2022 | 123.42 | 124.76 | 122.03 | 123.92 | 123.92 | 741,600 |
07 Jul 2022 | 123.04 | 124.07 | 121.26 | 123.29 | 123.29 | 599,000 |
06 Jul 2022 | 126.42 | 127.73 | 120.00 | 122.20 | 122.20 | 734,400 |
05 Jul 2022 | 125.52 | 126.54 | 123.69 | 125.96 | 125.96 | 630,600 |
01 Jul 2022 | 124.42 | 129.76 | 124.42 | 128.97 | 128.97 | 572,800 |
30 Jun 2022 | 124.53 | 126.09 | 120.51 | 124.09 | 124.09 | 579,800 |
29 Jun 2022 | 128.12 | 128.26 | 125.38 | 126.50 | 126.50 | 448,400 |
28 Jun 2022 | 129.72 | 131.11 | 127.64 | 127.78 | 127.78 | 563,800 |
27 Jun 2022 | 128.21 | 130.87 | 126.47 | 129.66 | 129.66 | 621,100 |
24 Jun 2022 | 129.19 | 130.54 | 127.26 | 127.95 | 127.95 | 734,600 |
23 Jun 2022 | 122.46 | 128.57 | 122.46 | 128.13 | 128.13 | 541,500 |
22 Jun 2022 | 117.95 | 123.27 | 117.64 | 122.53 | 122.53 | 571,100 |
21 Jun 2022 | 121.88 | 122.60 | 119.08 | 120.43 | 120.43 | 514,600 |
17 Jun 2022 | 117.44 | 120.37 | 115.22 | 119.93 | 119.93 | 1,446,300 |
16 Jun 2022 | 120.79 | 121.72 | 114.96 | 116.67 | 116.67 | 916,700 |
15 Jun 2022 | 125.56 | 127.11 | 123.04 | 125.42 | 125.42 | 519,200 |
14 Jun 2022 | 123.88 | 125.50 | 121.62 | 123.61 | 123.61 | 494,600 |
13 Jun 2022 | 127.62 | 130.48 | 122.68 | 123.74 | 123.74 | 465,300 |
10 Jun 2022 | 138.31 | 139.86 | 131.82 | 131.90 | 131.90 | 505,800 |
09 Jun 2022 | 138.42 | 142.54 | 137.98 | 140.93 | 140.93 | 423,600 |
08 Jun 2022 | 139.09 | 141.18 | 138.02 | 139.54 | 139.54 | 306,600 |
07 Jun 2022 | 140.25 | 142.26 | 137.95 | 141.40 | 141.40 | 355,200 |
06 Jun 2022 | 139.81 | 142.15 | 138.54 | 141.66 | 141.66 | 432,400 |
03 Jun 2022 | 138.35 | 140.16 | 137.47 | 139.15 | 139.15 | 331,400 |
02 Jun 2022 | 140.55 | 141.75 | 139.05 | 140.16 | 140.16 | 345,600 |
01 Jun 2022 | 141.59 | 141.76 | 137.86 | 139.61 | 139.61 | 438,900 |
31 May 2022 | 140.90 | 142.65 | 139.12 | 141.46 | 141.46 | 1,142,900 |
27 May 2022 | 139.87 | 141.88 | 139.67 | 141.77 | 141.77 | 461,100 |
26 May 2022 | 137.50 | 140.34 | 137.44 | 139.40 | 139.40 | 376,800 |
25 May 2022 | 131.30 | 136.75 | 131.30 | 135.52 | 135.52 | 493,900 |
24 May 2022 | 135.30 | 135.30 | 129.28 | 132.27 | 132.27 | 469,100 |
23 May 2022 | 137.18 | 137.84 | 134.06 | 136.16 | 136.16 | 406,300 |
20 May 2022 | 141.11 | 141.24 | 132.18 | 135.12 | 135.12 | 754,500 |
19 May 2022 | 136.20 | 142.16 | 136.20 | 139.21 | 139.21 | 546,200 |
18 May 2022 | 138.10 | 139.50 | 135.38 | 137.01 | 137.01 | 582,500 |
17 May 2022 | 140.33 | 142.52 | 137.25 | 141.90 | 141.90 | 505,600 |
16 May 2022 | 139.17 | 139.17 | 134.47 | 136.59 | 136.59 | 574,400 |
13 May 2022 | 139.30 | 140.32 | 136.97 | 139.38 | 139.38 | 771,100 |
12 May 2022 | 136.37 | 141.01 | 135.35 | 138.89 | 138.89 | 639,900 |
11 May 2022 | 141.99 | 143.49 | 135.22 | 137.02 | 137.02 | 677,200 |
10 May 2022 | 150.74 | 150.88 | 141.24 | 142.37 | 142.37 | 743,700 |
09 May 2022 | 147.68 | 151.63 | 146.79 | 148.19 | 148.19 | 551,000 |
06 May 2022 | 152.45 | 152.54 | 147.23 | 149.77 | 149.77 | 650,600 |
05 May 2022 | 154.11 | 156.10 | 149.83 | 153.10 | 153.10 | 735,700 |
04 May 2022 | 151.72 | 158.06 | 149.73 | 157.83 | 157.83 | 827,300 |
03 May 2022 | 147.50 | 154.88 | 146.65 | 153.14 | 153.14 | 1,103,800 |
02 May 2022 | 143.48 | 146.05 | 141.37 | 145.75 | 145.75 | 1,055,300 |
29 Apr 2022 | 157.24 | 159.00 | 139.94 | 141.06 | 141.06 | 2,604,500 |
28 Apr 2022 | 128.55 | 131.23 | 125.59 | 130.78 | 130.78 | 893,600 |
27 Apr 2022 | 124.51 | 126.94 | 122.55 | 125.94 | 125.94 | 582,400 |
26 Apr 2022 | 126.21 | 130.36 | 124.13 | 124.70 | 124.70 | 605,400 |
25 Apr 2022 | 123.12 | 128.25 | 120.88 | 128.14 | 128.14 | 500,500 |
22 Apr 2022 | 127.09 | 127.12 | 123.49 | 123.94 | 123.94 | 486,400 |
21 Apr 2022 | 130.59 | 131.06 | 128.39 | 128.69 | 128.69 | 766,300 |
20 Apr 2022 | 128.27 | 130.39 | 127.92 | 128.94 | 128.94 | 482,500 |
19 Apr 2022 | 123.26 | 129.04 | 123.26 | 127.88 | 127.88 | 519,300 |
18 Apr 2022 | 123.37 | 125.08 | 121.41 | 122.89 | 122.89 | 357,700 |
14 Apr 2022 | 123.05 | 124.16 | 121.23 | 123.71 | 123.71 | 467,600 |
13 Apr 2022 | 124.10 | 125.14 | 122.61 | 122.90 | 122.90 | 404,700 |
12 Apr 2022 | 125.33 | 128.00 | 122.75 | 123.88 | 123.88 | 433,300 |
11 Apr 2022 | 121.95 | 127.46 | 121.95 | 124.30 | 124.30 | 583,600 |
08 Apr 2022 | 121.86 | 126.17 | 120.62 | 123.00 | 123.00 | 611,500 |
07 Apr 2022 | 122.93 | 122.93 | 117.56 | 121.28 | 121.28 | 679,700 |
06 Apr 2022 | 121.06 | 123.33 | 119.90 | 123.04 | 123.04 | 636,500 |
05 Apr 2022 | 126.00 | 126.92 | 122.14 | 123.29 | 123.29 | 676,100 |
04 Apr 2022 | 124.28 | 126.34 | 123.61 | 126.30 | 126.30 | 666,000 |
01 Apr 2022 | 126.41 | 126.49 | 122.83 | 124.24 | 124.24 | 663,700 |
31 Mar 2022 | 130.07 | 130.80 | 124.19 | 124.20 | 124.20 | 888,100 |
30 Mar 2022 | 131.66 | 134.51 | 130.69 | 130.93 | 130.93 | 786,400 |
29 Mar 2022 | 136.00 | 143.45 | 135.18 | 138.83 | 138.83 | 875,500 |
28 Mar 2022 | 130.98 | 132.01 | 129.60 | 131.87 | 131.87 | 937,400 |
25 Mar 2022 | 135.39 | 135.51 | 130.89 | 131.52 | 131.52 | 677,800 |
24 Mar 2022 | 136.07 | 137.10 | 133.48 | 135.03 | 135.03 | 786,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |