Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 162.24 | 162.20 | 156.62 | 157.73 | 157.73 | 825,227 |
09 Aug 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 157.21 | 1,765,500 |
08 Aug 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 169.30 | 3,613,100 |
05 Aug 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 183.11 | 1,577,200 |
04 Aug 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 180.44 | 992,400 |
03 Aug 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 178.23 | 1,932,200 |
02 Aug 2022 | 161.38 | 166.20 | 161.01 | 165.77 | 165.77 | 640,800 |
01 Aug 2022 | 163.59 | 169.84 | 163.05 | 163.48 | 163.48 | 746,300 |
29 July 2022 | 164.25 | 165.81 | 161.07 | 165.15 | 165.15 | 587,000 |
28 July 2022 | 157.98 | 165.11 | 154.04 | 164.92 | 164.92 | 1,082,200 |
27 July 2022 | 159.51 | 159.51 | 153.87 | 155.88 | 155.88 | 852,700 |
26 July 2022 | 160.24 | 162.35 | 157.33 | 159.72 | 159.72 | 431,100 |
25 July 2022 | 161.75 | 163.35 | 159.17 | 162.37 | 162.37 | 404,500 |
22 July 2022 | 164.12 | 166.53 | 159.24 | 160.16 | 160.16 | 618,000 |
21 July 2022 | 164.46 | 169.74 | 162.88 | 165.87 | 165.87 | 654,100 |
20 July 2022 | 164.47 | 167.67 | 161.77 | 164.08 | 164.08 | 466,000 |
19 July 2022 | 162.73 | 165.50 | 160.00 | 164.73 | 164.73 | 516,500 |
18 July 2022 | 163.00 | 165.00 | 159.52 | 161.03 | 161.03 | 678,300 |
15 July 2022 | 155.58 | 161.54 | 153.83 | 161.44 | 161.44 | 669,100 |
14 July 2022 | 164.68 | 164.68 | 154.44 | 154.46 | 154.46 | 1,083,400 |
13 July 2022 | 161.04 | 169.95 | 160.02 | 166.62 | 166.62 | 949,400 |
12 July 2022 | 164.69 | 165.99 | 160.42 | 161.42 | 161.42 | 750,000 |
11 July 2022 | 167.95 | 171.42 | 166.08 | 166.47 | 166.47 | 886,000 |
08 July 2022 | 165.50 | 172.75 | 165.50 | 170.13 | 170.13 | 860,700 |
07 July 2022 | 159.93 | 169.39 | 159.34 | 167.97 | 167.97 | 1,100,000 |
06 July 2022 | 157.06 | 160.66 | 155.25 | 160.20 | 160.20 | 867,200 |
05 July 2022 | 151.37 | 162.82 | 151.08 | 161.03 | 161.03 | 1,651,300 |
01 July 2022 | 148.00 | 157.50 | 147.20 | 157.50 | 157.50 | 1,334,500 |
30 June 2022 | 146.52 | 153.80 | 142.10 | 149.10 | 149.10 | 2,495,600 |
29 June 2022 | 139.64 | 143.25 | 137.01 | 141.98 | 141.98 | 1,054,400 |
28 June 2022 | 141.21 | 144.37 | 138.91 | 139.82 | 139.82 | 902,800 |
27 June 2022 | 140.24 | 144.28 | 138.08 | 143.71 | 143.71 | 1,870,600 |
24 June 2022 | 133.00 | 134.29 | 129.22 | 134.04 | 134.04 | 1,019,800 |
23 June 2022 | 123.66 | 132.87 | 122.69 | 132.29 | 132.29 | 1,039,000 |
22 June 2022 | 122.00 | 127.27 | 117.08 | 123.66 | 123.66 | 1,970,100 |
21 June 2022 | 130.20 | 131.02 | 122.39 | 123.25 | 123.25 | 2,106,300 |
17 June 2022 | 130.20 | 131.50 | 125.07 | 125.14 | 125.14 | 2,201,700 |
16 June 2022 | 134.78 | 134.78 | 126.62 | 129.15 | 129.15 | 1,323,000 |
15 June 2022 | 135.84 | 139.47 | 133.68 | 137.99 | 137.99 | 1,453,400 |
14 June 2022 | 135.59 | 138.85 | 132.81 | 134.82 | 134.82 | 832,600 |
13 June 2022 | 140.00 | 142.64 | 133.41 | 133.62 | 133.62 | 997,100 |
10 June 2022 | 148.20 | 150.18 | 140.16 | 143.85 | 143.85 | 1,171,300 |
09 June 2022 | 161.91 | 162.15 | 149.18 | 149.27 | 149.27 | 1,141,100 |
08 June 2022 | 159.28 | 163.73 | 158.73 | 161.73 | 161.73 | 870,800 |
07 June 2022 | 157.05 | 162.09 | 156.99 | 160.12 | 160.12 | 690,700 |
06 June 2022 | 159.20 | 162.13 | 157.75 | 159.31 | 159.31 | 812,000 |
03 June 2022 | 158.12 | 159.50 | 152.14 | 157.70 | 157.70 | 917,400 |
02 June 2022 | 160.56 | 163.40 | 155.86 | 158.36 | 158.36 | 1,033,300 |
01 June 2022 | 165.00 | 166.92 | 159.18 | 161.49 | 161.49 | 583,000 |
31 May 2022 | 163.80 | 167.87 | 162.95 | 163.36 | 163.36 | 1,047,700 |
27 May 2022 | 159.88 | 167.68 | 157.63 | 166.96 | 166.96 | 1,071,500 |
26 May 2022 | 155.85 | 159.26 | 153.64 | 158.15 | 158.15 | 664,200 |
25 May 2022 | 154.20 | 157.88 | 150.56 | 154.67 | 154.67 | 672,900 |
24 May 2022 | 160.94 | 162.11 | 153.75 | 154.50 | 154.50 | 1,103,100 |
23 May 2022 | 166.39 | 166.49 | 161.14 | 163.22 | 163.22 | 785,700 |
20 May 2022 | 168.09 | 169.26 | 159.91 | 163.00 | 163.00 | 1,198,000 |
19 May 2022 | 158.79 | 170.25 | 158.57 | 167.87 | 167.87 | 1,821,900 |
18 May 2022 | 157.20 | 160.80 | 155.71 | 157.06 | 157.06 | 840,400 |
17 May 2022 | 154.61 | 161.21 | 153.54 | 159.80 | 159.80 | 1,058,400 |
16 May 2022 | 157.73 | 159.44 | 150.15 | 151.20 | 151.20 | 1,266,400 |
13 May 2022 | 160.00 | 165.00 | 156.67 | 158.84 | 158.84 | 1,722,900 |
12 May 2022 | 143.14 | 158.12 | 142.76 | 158.00 | 158.00 | 2,227,200 |
11 May 2022 | 142.56 | 155.28 | 142.05 | 144.16 | 144.16 | 2,390,800 |
10 May 2022 | 139.34 | 147.26 | 139.30 | 144.43 | 144.43 | 2,259,500 |
09 May 2022 | 139.57 | 146.13 | 138.50 | 140.32 | 140.32 | 2,528,900 |
06 May 2022 | 140.79 | 141.30 | 133.62 | 136.17 | 136.17 | 1,404,000 |
05 May 2022 | 148.44 | 149.82 | 140.31 | 141.92 | 141.92 | 1,221,300 |
04 May 2022 | 150.84 | 152.89 | 143.09 | 151.84 | 151.84 | 1,451,100 |
03 May 2022 | 146.19 | 151.45 | 144.74 | 149.23 | 149.23 | 989,600 |
02 May 2022 | 139.67 | 149.40 | 139.52 | 146.04 | 146.04 | 1,150,500 |
29 Apr 2022 | 143.03 | 148.78 | 138.31 | 138.78 | 138.78 | 783,500 |
28 Apr 2022 | 144.59 | 147.47 | 137.51 | 143.40 | 143.40 | 1,115,900 |
27 Apr 2022 | 147.20 | 150.52 | 143.23 | 144.44 | 144.44 | 835,600 |
26 Apr 2022 | 151.01 | 155.41 | 146.51 | 147.95 | 147.95 | 970,300 |
25 Apr 2022 | 145.89 | 155.96 | 145.60 | 155.10 | 155.10 | 1,237,300 |
22 Apr 2022 | 147.67 | 151.23 | 144.63 | 145.07 | 145.07 | 1,052,100 |
21 Apr 2022 | 152.83 | 155.63 | 147.45 | 147.84 | 147.84 | 1,175,500 |
20 Apr 2022 | 158.22 | 158.90 | 151.82 | 153.68 | 153.68 | 1,012,000 |
19 Apr 2022 | 159.71 | 161.95 | 154.15 | 159.74 | 159.74 | 1,417,300 |
18 Apr 2022 | 174.98 | 174.98 | 158.02 | 159.57 | 159.57 | 1,245,200 |
14 Apr 2022 | 178.17 | 181.69 | 174.33 | 175.29 | 175.29 | 875,400 |
13 Apr 2022 | 168.40 | 181.04 | 167.46 | 179.38 | 179.38 | 1,947,500 |
12 Apr 2022 | 167.13 | 172.34 | 164.10 | 169.13 | 169.13 | 1,562,000 |
11 Apr 2022 | 166.10 | 172.10 | 164.64 | 170.55 | 170.55 | 1,069,600 |
08 Apr 2022 | 167.54 | 173.62 | 167.37 | 170.26 | 170.26 | 886,200 |
07 Apr 2022 | 167.51 | 170.03 | 161.37 | 169.11 | 169.11 | 1,505,400 |
06 Apr 2022 | 175.75 | 176.45 | 162.28 | 166.65 | 166.65 | 2,276,900 |
05 Apr 2022 | 183.66 | 185.69 | 180.06 | 180.82 | 180.82 | 1,880,600 |
04 Apr 2022 | 181.14 | 186.24 | 180.72 | 186.24 | 186.24 | 2,349,000 |
01 Apr 2022 | 169.50 | 179.70 | 167.20 | 178.78 | 178.78 | 2,418,500 |
31 Mar 2022 | 173.00 | 174.56 | 168.69 | 170.56 | 170.56 | 1,824,500 |
30 Mar 2022 | 184.60 | 189.07 | 174.09 | 174.78 | 174.78 | 4,050,100 |
29 Mar 2022 | 169.40 | 175.46 | 166.56 | 172.39 | 172.39 | 2,110,800 |
28 Mar 2022 | 164.45 | 168.45 | 159.82 | 166.35 | 166.35 | 1,458,100 |
25 Mar 2022 | 169.20 | 170.95 | 159.51 | 161.10 | 161.10 | 1,528,200 |
24 Mar 2022 | 166.70 | 172.11 | 164.72 | 170.41 | 170.41 | 1,365,100 |
23 Mar 2022 | 171.72 | 172.63 | 165.04 | 166.33 | 166.33 | 1,198,600 |
22 Mar 2022 | 169.38 | 174.92 | 164.00 | 174.63 | 174.63 | 1,718,700 |
21 Mar 2022 | 175.17 | 178.50 | 169.19 | 170.12 | 170.12 | 1,535,700 |
18 Mar 2022 | 165.75 | 179.84 | 165.43 | 174.46 | 174.46 | 2,969,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |