Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 126.02 | 137.31 | 126.02 | 136.62 | 136.62 | 2,357,380 |
15 Aug 2022 | 123.28 | 129.04 | 123.28 | 127.39 | 127.39 | 2,157,400 |
12 Aug 2022 | 121.42 | 123.37 | 120.32 | 123.14 | 123.14 | 1,842,600 |
11 Aug 2022 | 125.24 | 125.39 | 120.34 | 120.67 | 120.67 | 2,304,300 |
10 Aug 2022 | 122.08 | 124.91 | 122.04 | 123.79 | 123.79 | 3,167,000 |
09 Aug 2022 | 121.15 | 124.50 | 118.03 | 120.76 | 120.76 | 5,966,100 |
08 Aug 2022 | 125.87 | 130.00 | 125.09 | 125.51 | 125.51 | 4,477,600 |
05 Aug 2022 | 125.39 | 127.40 | 125.28 | 127.16 | 127.16 | 2,121,100 |
04 Aug 2022 | 130.32 | 130.33 | 126.43 | 127.39 | 127.39 | 2,827,700 |
03 Aug 2022 | 127.48 | 129.88 | 126.70 | 129.81 | 129.81 | 1,671,600 |
02 Aug 2022 | 126.44 | 129.04 | 126.15 | 126.66 | 126.66 | 1,488,200 |
01 Aug 2022 | 132.29 | 132.42 | 126.69 | 127.56 | 127.56 | 1,729,200 |
29 Jul 2022 | 129.50 | 132.88 | 129.42 | 132.73 | 132.73 | 1,885,600 |
28 Jul 2022 | 130.58 | 132.05 | 129.68 | 130.35 | 130.35 | 2,605,900 |
27 Jul 2022 | 130.51 | 132.23 | 129.56 | 130.58 | 130.58 | 2,203,100 |
26 Jul 2022 | 130.97 | 131.89 | 130.20 | 131.10 | 131.10 | 1,564,100 |
25 Jul 2022 | 129.90 | 131.26 | 129.43 | 130.77 | 130.77 | 1,170,600 |
22 Jul 2022 | 131.56 | 133.79 | 129.97 | 130.41 | 130.41 | 1,104,200 |
21 Jul 2022 | 129.48 | 132.35 | 129.37 | 132.27 | 132.27 | 1,303,600 |
20 Jul 2022 | 127.38 | 130.56 | 127.09 | 130.01 | 130.01 | 1,409,500 |
19 Jul 2022 | 125.02 | 128.29 | 124.07 | 126.97 | 126.97 | 1,483,500 |
18 Jul 2022 | 124.79 | 126.54 | 122.87 | 123.65 | 123.65 | 2,781,700 |
15 Jul 2022 | 123.43 | 125.00 | 123.19 | 123.85 | 123.85 | 1,089,100 |
14 Jul 2022 | 120.32 | 122.79 | 118.76 | 122.74 | 122.74 | 2,260,900 |
13 Jul 2022 | 119.93 | 122.00 | 118.56 | 121.14 | 121.14 | 1,550,400 |
12 Jul 2022 | 122.57 | 124.04 | 120.99 | 121.99 | 121.99 | 1,279,000 |
11 Jul 2022 | 124.68 | 125.00 | 122.11 | 122.70 | 122.70 | 1,254,200 |
08 Jul 2022 | 126.20 | 126.71 | 123.20 | 124.93 | 124.93 | 2,048,600 |
07 Jul 2022 | 125.24 | 127.53 | 124.20 | 126.82 | 126.82 | 1,463,400 |
06 Jul 2022 | 127.27 | 127.72 | 124.90 | 125.62 | 125.62 | 966,900 |
05 Jul 2022 | 123.37 | 127.94 | 121.96 | 127.04 | 127.04 | 1,783,500 |
01 Jul 2022 | 122.78 | 125.04 | 121.73 | 124.86 | 124.86 | 1,003,500 |
30 Jun 2022 | 124.20 | 124.67 | 121.05 | 122.53 | 122.53 | 1,679,900 |
29 Jun 2022 | 125.55 | 125.99 | 123.28 | 125.53 | 125.53 | 1,697,300 |
28 Jun 2022 | 129.99 | 131.38 | 126.05 | 126.18 | 126.18 | 1,705,700 |
27 Jun 2022 | 132.50 | 133.60 | 127.93 | 129.21 | 129.21 | 2,490,000 |
24 Jun 2022 | 130.66 | 134.17 | 130.60 | 133.62 | 133.62 | 4,585,800 |
23 Jun 2022 | 130.05 | 131.59 | 128.32 | 130.05 | 130.05 | 1,656,400 |
22 Jun 2022 | 127.95 | 130.45 | 127.59 | 128.60 | 128.60 | 1,524,400 |
21 Jun 2022 | 125.29 | 129.00 | 124.87 | 128.78 | 128.78 | 2,854,900 |
17 Jun 2022 | 125.50 | 128.00 | 123.62 | 125.81 | 125.81 | 3,398,400 |
16 Jun 2022 | 123.92 | 125.64 | 122.09 | 124.90 | 124.90 | 2,072,500 |
15 Jun 2022 | 122.15 | 127.84 | 121.84 | 126.16 | 126.16 | 2,361,100 |
14 Jun 2022 | 124.21 | 124.76 | 120.48 | 121.41 | 121.41 | 2,039,000 |
13 Jun 2022 | 125.77 | 127.52 | 122.66 | 123.19 | 123.19 | 3,097,300 |
10 Jun 2022 | 126.50 | 128.74 | 124.93 | 127.95 | 127.95 | 2,465,400 |
09 Jun 2022 | 131.40 | 133.69 | 129.12 | 129.23 | 129.23 | 2,966,200 |
08 Jun 2022 | 132.00 | 133.99 | 130.26 | 131.40 | 131.40 | 1,559,300 |
07 Jun 2022 | 125.58 | 134.82 | 125.51 | 131.65 | 131.65 | 2,697,500 |
06 Jun 2022 | 127.87 | 128.36 | 126.53 | 126.99 | 126.99 | 1,971,500 |
03 Jun 2022 | 126.97 | 129.00 | 126.64 | 126.97 | 126.97 | 1,688,300 |
02 Jun 2022 | 124.49 | 130.36 | 124.05 | 129.05 | 129.05 | 2,453,300 |
01 Jun 2022 | 125.86 | 126.08 | 122.59 | 124.63 | 124.63 | 2,051,800 |
31 May 2022 | 127.36 | 128.04 | 123.60 | 124.53 | 124.53 | 3,868,100 |
27 May 2022 | 123.60 | 127.57 | 123.56 | 125.78 | 125.78 | 3,540,000 |
26 May 2022 | 122.38 | 123.64 | 120.88 | 123.28 | 123.28 | 3,394,600 |
25 May 2022 | 121.63 | 123.30 | 118.49 | 122.08 | 122.08 | 3,580,600 |
24 May 2022 | 122.45 | 125.25 | 121.23 | 122.69 | 122.69 | 5,057,200 |
23 May 2022 | 115.01 | 124.25 | 114.25 | 123.62 | 123.62 | 7,573,700 |
20 May 2022 | 120.89 | 121.82 | 114.92 | 116.12 | 116.12 | 19,700,700 |
19 May 2022 | 122.41 | 127.00 | 119.67 | 119.76 | 119.76 | 5,006,400 |
18 May 2022 | 121.28 | 125.70 | 120.68 | 123.05 | 123.05 | 4,142,700 |
17 May 2022 | 119.88 | 124.59 | 117.64 | 123.08 | 123.08 | 8,128,000 |
16 May 2022 | 109.81 | 112.04 | 108.56 | 110.11 | 110.11 | 4,691,200 |
13 May 2022 | 107.63 | 111.26 | 107.15 | 109.93 | 109.93 | 3,222,700 |
12 May 2022 | 103.17 | 108.00 | 102.16 | 106.21 | 106.21 | 2,926,700 |
11 May 2022 | 103.24 | 110.33 | 102.40 | 105.26 | 105.26 | 3,931,800 |
10 May 2022 | 107.58 | 108.31 | 101.85 | 103.59 | 103.59 | 5,099,900 |
09 May 2022 | 111.74 | 113.18 | 105.01 | 106.15 | 106.15 | 4,311,300 |
06 May 2022 | 119.63 | 119.90 | 113.45 | 114.27 | 114.27 | 2,498,700 |
05 May 2022 | 122.73 | 124.03 | 118.31 | 120.23 | 120.23 | 1,796,200 |
04 May 2022 | 122.62 | 124.96 | 120.14 | 124.76 | 124.76 | 1,540,200 |
03 May 2022 | 121.04 | 123.61 | 120.49 | 121.35 | 121.35 | 1,432,300 |
02 May 2022 | 120.22 | 121.99 | 117.84 | 121.94 | 121.94 | 1,456,800 |
29 Apr 2022 | 123.19 | 125.30 | 119.12 | 119.51 | 119.51 | 1,595,500 |
28 Apr 2022 | 123.19 | 123.87 | 120.28 | 123.23 | 123.23 | 2,609,700 |
27 Apr 2022 | 124.62 | 125.99 | 121.51 | 121.65 | 121.65 | 2,595,300 |
26 Apr 2022 | 131.86 | 132.36 | 124.88 | 125.01 | 125.01 | 3,105,500 |
25 Apr 2022 | 135.93 | 136.46 | 131.40 | 132.96 | 132.96 | 1,895,000 |
22 Apr 2022 | 132.13 | 136.83 | 131.44 | 136.41 | 136.41 | 3,813,700 |
21 Apr 2022 | 137.63 | 138.66 | 131.37 | 131.53 | 131.53 | 1,608,400 |
20 Apr 2022 | 140.13 | 140.35 | 137.05 | 137.34 | 137.34 | 1,339,700 |
19 Apr 2022 | 134.54 | 140.69 | 134.49 | 140.37 | 140.37 | 2,485,900 |
18 Apr 2022 | 137.33 | 137.55 | 133.90 | 135.70 | 135.70 | 1,478,400 |
14 Apr 2022 | 138.88 | 139.90 | 137.24 | 137.96 | 137.96 | 1,357,700 |
13 Apr 2022 | 137.87 | 139.91 | 136.28 | 138.99 | 138.99 | 1,541,800 |
12 Apr 2022 | 141.25 | 142.68 | 137.96 | 138.36 | 138.36 | 1,726,500 |
11 Apr 2022 | 140.13 | 143.69 | 140.11 | 140.53 | 140.53 | 1,298,100 |
08 Apr 2022 | 142.83 | 144.10 | 140.14 | 141.31 | 141.31 | 1,537,300 |
07 Apr 2022 | 147.29 | 147.90 | 142.01 | 143.40 | 143.40 | 1,941,000 |
06 Apr 2022 | 150.42 | 152.00 | 144.90 | 147.20 | 147.20 | 2,461,000 |
05 Apr 2022 | 154.43 | 157.09 | 150.92 | 151.90 | 151.90 | 1,134,900 |
04 Apr 2022 | 152.17 | 155.84 | 151.63 | 154.43 | 154.43 | 1,268,000 |
01 Apr 2022 | 153.79 | 154.85 | 151.07 | 151.88 | 151.88 | 1,152,800 |
31 Mar 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 153.74 | 1,284,900 |
30 Mar 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 156.06 | 1,462,300 |
29 Mar 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 158.57 | 1,395,700 |
28 Mar 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 156.50 | 1,376,000 |
25 Mar 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 154.50 | 1,589,000 |
24 Mar 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 150.50 | 1,038,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |