Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 291.72 | 294.00 | 290.46 | 292.85 | 292.85 | 658,843 |
11 Aug 2022 | 297.00 | 297.00 | 291.70 | 295.10 | 295.10 | 534,994 |
10 Aug 2022 | 296.08 | 296.57 | 291.34 | 292.35 | 292.35 | 612,205 |
09 Aug 2022 | 296.99 | 298.49 | 294.57 | 296.97 | 296.97 | 466,382 |
08 Aug 2022 | 292.90 | 298.25 | 292.18 | 295.64 | 295.64 | 446,484 |
05 Aug 2022 | 294.18 | 297.66 | 291.29 | 296.75 | 296.75 | 636,130 |
04 Aug 2022 | 297.02 | 297.80 | 293.93 | 294.59 | 294.59 | 745,713 |
03 Aug 2022 | 298.46 | 298.59 | 295.22 | 296.75 | 296.75 | 518,829 |
02 Aug 2022 | 295.21 | 297.98 | 293.44 | 296.85 | 296.85 | 566,982 |
01 Aug 2022 | 288.65 | 295.48 | 288.65 | 294.91 | 294.91 | 629,744 |
29 July 2022 | 294.01 | 295.29 | 289.84 | 289.84 | 289.84 | 1,141,755 |
28 July 2022 | 293.71 | 294.19 | 289.15 | 291.40 | 291.40 | 647,711 |
27 July 2022 | 288.18 | 293.30 | 287.02 | 291.83 | 291.83 | 440,959 |
26 July 2022 | 289.77 | 290.00 | 285.22 | 286.75 | 286.75 | 519,181 |
25 July 2022 | 295.00 | 296.32 | 289.81 | 291.00 | 291.00 | 599,426 |
22 July 2022 | 294.40 | 296.50 | 291.52 | 293.47 | 293.47 | 1,505,471 |
21 July 2022 | 293.27 | 295.38 | 291.40 | 295.24 | 295.24 | 817,999 |
20 July 2022 | 292.54 | 293.97 | 288.63 | 291.23 | 291.23 | 660,120 |
19 July 2022 | 293.84 | 295.00 | 289.26 | 290.66 | 290.66 | 595,406 |
18 July 2022 | 299.90 | 299.90 | 293.68 | 296.66 | 296.66 | 553,881 |
15 July 2022 | 295.09 | 299.25 | 294.43 | 299.25 | 299.25 | 1,064,283 |
14 July 2022 | 293.06 | 297.30 | 292.54 | 296.20 | 296.20 | 794,724 |
13 July 2022 | 293.53 | 294.94 | 292.25 | 293.81 | 293.81 | 812,306 |
12 July 2022 | 290.11 | 295.24 | 288.69 | 292.69 | 292.69 | 856,245 |
11 July 2022 | 288.50 | 288.69 | 286.81 | 287.99 | 287.99 | 491,622 |
08 July 2022 | 287.99 | 289.22 | 285.14 | 287.35 | 287.35 | 740,371 |
07 July 2022 | 285.34 | 287.57 | 283.26 | 287.00 | 287.00 | 790,511 |
06 July 2022 | 280.00 | 286.85 | 276.50 | 286.13 | 286.13 | 1,120,797 |
05 July 2022 | 276.89 | 279.85 | 275.05 | 278.94 | 278.94 | 950,769 |
04 July 2022 | 273.08 | 276.85 | 271.45 | 274.80 | 274.80 | 810,065 |
01 July 2022 | 268.51 | 272.39 | 268.27 | 269.23 | 269.23 | 948,360 |
30 June 2022 | 270.00 | 272.80 | 267.97 | 269.06 | 269.06 | 968,220 |
29 June 2022 | 269.07 | 271.15 | 265.76 | 269.79 | 269.79 | 902,274 |
28 June 2022 | 272.73 | 274.53 | 270.73 | 274.03 | 274.03 | 723,654 |
27 June 2022 | 273.00 | 273.63 | 270.05 | 273.00 | 273.00 | 732,070 |
24 June 2022 | 269.74 | 271.79 | 267.38 | 271.25 | 271.25 | 956,575 |
23 June 2022 | 264.00 | 269.22 | 262.33 | 267.50 | 267.50 | 914,981 |
22 June 2022 | 261.10 | 263.40 | 260.07 | 261.76 | 261.76 | 945,313 |
21 June 2022 | 263.50 | 263.54 | 257.57 | 260.00 | 260.00 | 876,724 |
20 June 2022 | 258.98 | 263.51 | 257.56 | 263.03 | 263.03 | 928,881 |
17 June 2022 | 256.70 | 256.75 | 254.30 | 255.99 | 255.99 | 2,940,766 |
16 June 2022 | 260.18 | 261.60 | 257.62 | 258.68 | 258.68 | 1,681,277 |
15 June 2022 | 260.80 | 261.60 | 257.10 | 260.89 | 260.89 | 1,409,458 |
14 June 2022 | 260.50 | 264.05 | 256.00 | 264.05 | 264.05 | 1,559,521 |
10 June 2022 | 270.52 | 273.90 | 270.05 | 271.38 | 271.38 | 873,692 |
09 June 2022 | 271.78 | 273.88 | 270.54 | 271.69 | 271.69 | 661,638 |
08 June 2022 | 267.68 | 273.03 | 267.00 | 270.90 | 270.90 | 810,241 |
07 June 2022 | 269.30 | 270.00 | 265.30 | 267.68 | 267.68 | 718,016 |
06 June 2022 | 269.05 | 272.80 | 269.05 | 270.86 | 270.86 | 398,393 |
03 June 2022 | 269.77 | 270.88 | 267.55 | 269.00 | 269.00 | 858,366 |
02 June 2022 | 270.26 | 270.95 | 267.18 | 268.62 | 268.62 | 804,033 |
01 June 2022 | 273.06 | 273.62 | 271.69 | 273.50 | 273.50 | 621,831 |
31 May 2022 | 274.25 | 274.67 | 271.83 | 271.83 | 271.83 | 1,795,809 |
30 May 2022 | 270.17 | 274.11 | 269.08 | 274.00 | 274.00 | 796,735 |
27 May 2022 | 273.04 | 273.04 | 268.07 | 269.02 | 269.02 | 527,345 |
26 May 2022 | 271.00 | 272.98 | 269.80 | 269.89 | 269.89 | 914,453 |
25 May 2022 | 273.25 | 274.97 | 272.05 | 273.60 | 273.60 | 558,536 |
24 May 2022 | 271.83 | 275.33 | 270.59 | 274.15 | 274.15 | 663,514 |
23 May 2022 | 273.28 | 274.90 | 270.02 | 273.15 | 273.15 | 977,410 |
20 May 2022 | 272.54 | 277.46 | 272.54 | 275.17 | 275.17 | 1,310,437 |
19 May 2022 | 268.66 | 275.89 | 268.50 | 274.00 | 274.00 | 845,612 |
18 May 2022 | 275.31 | 275.94 | 272.52 | 273.09 | 273.09 | 638,964 |
17 May 2022 | 275.56 | 276.00 | 272.30 | 274.07 | 274.07 | 697,758 |
16 May 2022 | 279.87 | 279.99 | 276.27 | 277.25 | 277.25 | 550,739 |
13 May 2022 | 274.92 | 281.82 | 273.77 | 280.20 | 280.20 | 1,190,466 |
12 May 2022 | 272.68 | 273.93 | 268.80 | 271.18 | 271.18 | 832,330 |
11 May 2022 | 274.00 | 277.97 | 272.57 | 276.22 | 276.22 | 840,950 |
10 May 2022 | 273.10 | 273.10 | 265.90 | 270.65 | 270.65 | 942,552 |
09 May 2022 | 271.65 | 274.00 | 268.50 | 270.40 | 270.40 | 749,885 |
06 May 2022 | 269.67 | 270.84 | 264.70 | 268.16 | 268.16 | 1,439,502 |
05 May 2022 | 276.27 | 277.17 | 274.31 | 276.25 | 276.25 | 834,030 |
04 May 2022 | 273.63 | 275.99 | 272.40 | 274.75 | 274.75 | 453,308 |
03 May 2022 | 269.49 | 276.75 | 267.70 | 272.87 | 272.87 | 794,088 |
02 May 2022 | 269.53 | 270.64 | 264.62 | 270.45 | 270.45 | 597,601 |
29 Apr 2022 | 269.00 | 273.30 | 268.63 | 273.30 | 273.30 | 850,502 |
28 Apr 2022 | 270.82 | 270.82 | 266.85 | 268.84 | 268.84 | 635,910 |
27 Apr 2022 | 266.10 | 268.43 | 264.79 | 265.89 | 265.89 | 629,439 |
26 Apr 2022 | 271.10 | 271.90 | 268.63 | 269.34 | 269.34 | 726,827 |
22 Apr 2022 | 266.50 | 271.50 | 264.80 | 270.86 | 270.86 | 1,353,992 |
21 Apr 2022 | 266.85 | 267.39 | 263.17 | 266.98 | 266.98 | 642,623 |
20 Apr 2022 | 266.10 | 267.99 | 263.70 | 264.50 | 264.50 | 858,734 |
19 Apr 2022 | 263.00 | 264.59 | 261.58 | 262.35 | 262.35 | 700,468 |
14 Apr 2022 | 262.96 | 265.46 | 262.05 | 264.95 | 264.95 | 805,253 |
13 Apr 2022 | 262.00 | 264.11 | 262.00 | 262.96 | 262.96 | 585,733 |
12 Apr 2022 | 265.00 | 265.02 | 260.87 | 261.97 | 261.97 | 566,745 |
11 Apr 2022 | 265.50 | 266.55 | 264.71 | 265.47 | 265.47 | 502,366 |
08 Apr 2022 | 269.00 | 269.00 | 265.38 | 265.72 | 265.72 | 514,648 |
07 Apr 2022 | 267.06 | 268.33 | 266.28 | 266.58 | 266.58 | 498,246 |
06 Apr 2022 | 268.10 | 269.46 | 266.50 | 267.54 | 267.54 | 517,400 |
05 Apr 2022 | 270.50 | 271.10 | 266.39 | 268.53 | 268.53 | 546,415 |
04 Apr 2022 | 268.00 | 270.45 | 267.69 | 267.69 | 267.69 | 469,737 |
01 Apr 2022 | 268.00 | 268.93 | 265.81 | 266.28 | 266.28 | 835,555 |
31 Mar 2022 | 273.95 | 273.95 | 268.15 | 268.15 | 268.15 | 1,152,270 |
30 Mar 2022 | 268.53 | 271.94 | 267.82 | 270.05 | 270.05 | 687,777 |
29 Mar 2022 | 263.78 | 267.15 | 262.50 | 265.60 | 265.60 | 621,353 |
28 Mar 2022 | 263.50 | 263.97 | 260.21 | 261.86 | 261.86 | 476,942 |
25 Mar 2022 | 266.97 | 267.89 | 264.51 | 264.81 | 264.81 | 785,020 |
24 Mar 2022 | 264.71 | 267.40 | 263.66 | 267.40 | 267.40 | 718,769 |
23 Mar 2022 | 266.30 | 268.94 | 266.12 | 267.52 | 267.52 | 754,641 |
22 Mar 2022 | 268.04 | 269.96 | 265.36 | 265.36 | 265.36 | 589,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |