Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 368.03 | 372.72 | 362.80 | 365.45 | 365.45 | 412,400 |
16 Aug 2022 | 382.14 | 382.20 | 369.59 | 379.16 | 379.16 | 594,600 |
15 Aug 2022 | 384.74 | 397.39 | 383.62 | 388.54 | 388.54 | 315,700 |
12 Aug 2022 | 388.34 | 390.36 | 378.75 | 387.59 | 387.59 | 375,000 |
11 Aug 2022 | 411.86 | 412.50 | 379.37 | 384.09 | 384.09 | 783,800 |
10 Aug 2022 | 384.94 | 410.56 | 383.52 | 407.07 | 407.07 | 1,429,900 |
09 Aug 2022 | 377.10 | 380.65 | 362.27 | 364.71 | 364.71 | 563,200 |
08 Aug 2022 | 372.80 | 393.39 | 372.03 | 385.22 | 385.22 | 933,400 |
05 Aug 2022 | 361.00 | 385.36 | 356.00 | 372.99 | 372.99 | 1,399,800 |
04 Aug 2022 | 348.81 | 355.46 | 338.05 | 355.46 | 355.46 | 936,400 |
03 Aug 2022 | 331.00 | 354.90 | 331.00 | 350.18 | 350.18 | 916,700 |
02 Aug 2022 | 310.00 | 331.85 | 309.42 | 328.33 | 328.33 | 901,700 |
01 Aug 2022 | 301.34 | 321.64 | 297.25 | 313.83 | 313.83 | 755,900 |
29 July 2022 | 301.51 | 309.28 | 295.55 | 308.00 | 308.00 | 583,200 |
28 July 2022 | 290.87 | 302.60 | 281.22 | 300.73 | 300.73 | 925,000 |
27 July 2022 | 283.71 | 296.90 | 280.23 | 295.88 | 295.88 | 809,200 |
26 July 2022 | 281.30 | 281.30 | 270.14 | 272.26 | 272.26 | 643,300 |
25 July 2022 | 299.52 | 301.04 | 286.10 | 290.96 | 290.96 | 511,800 |
22 July 2022 | 313.58 | 324.78 | 294.80 | 300.50 | 300.50 | 634,000 |
21 July 2022 | 306.29 | 323.27 | 305.38 | 318.87 | 318.87 | 891,500 |
20 July 2022 | 287.53 | 316.23 | 284.34 | 309.29 | 309.29 | 1,175,600 |
19 July 2022 | 279.20 | 283.88 | 268.61 | 283.63 | 283.63 | 786,500 |
18 July 2022 | 277.72 | 286.29 | 273.00 | 274.79 | 274.79 | 716,500 |
15 July 2022 | 270.00 | 277.18 | 260.06 | 273.71 | 273.71 | 850,800 |
14 July 2022 | 267.93 | 268.98 | 257.21 | 263.97 | 263.97 | 744,000 |
13 July 2022 | 264.00 | 283.52 | 259.98 | 270.03 | 270.03 | 972,200 |
12 July 2022 | 292.50 | 298.95 | 270.67 | 273.34 | 273.34 | 1,194,400 |
11 July 2022 | 303.52 | 304.99 | 291.00 | 292.32 | 292.32 | 576,300 |
08 July 2022 | 308.24 | 317.63 | 297.82 | 305.80 | 305.80 | 789,100 |
07 July 2022 | 318.83 | 322.00 | 302.63 | 316.27 | 316.27 | 1,388,800 |
06 July 2022 | 330.24 | 335.75 | 313.04 | 320.11 | 320.11 | 663,100 |
05 July 2022 | 307.92 | 330.00 | 304.32 | 329.46 | 329.46 | 719,800 |
01 July 2022 | 301.64 | 315.13 | 298.15 | 313.65 | 313.65 | 456,900 |
30 June 2022 | 305.71 | 305.71 | 287.58 | 300.65 | 300.65 | 451,300 |
29 June 2022 | 307.88 | 316.38 | 297.89 | 310.37 | 310.37 | 427,300 |
28 June 2022 | 330.31 | 340.00 | 306.58 | 307.88 | 307.88 | 957,400 |
27 June 2022 | 344.03 | 346.80 | 328.97 | 333.33 | 333.33 | 287,800 |
24 June 2022 | 334.66 | 347.78 | 331.98 | 343.71 | 343.71 | 707,400 |
23 June 2022 | 310.67 | 330.26 | 302.31 | 328.49 | 328.49 | 601,900 |
22 June 2022 | 294.45 | 314.38 | 294.43 | 303.92 | 303.92 | 566,900 |
21 June 2022 | 300.18 | 310.91 | 298.39 | 299.17 | 299.17 | 427,100 |
17 June 2022 | 282.98 | 297.73 | 280.60 | 292.74 | 292.74 | 645,700 |
16 June 2022 | 293.95 | 299.44 | 278.49 | 281.81 | 281.81 | 764,400 |
15 June 2022 | 302.55 | 315.94 | 294.36 | 307.54 | 307.54 | 656,300 |
14 June 2022 | 299.55 | 304.91 | 291.65 | 295.85 | 295.85 | 577,600 |
13 June 2022 | 309.51 | 311.62 | 286.60 | 294.71 | 294.71 | 1,083,700 |
10 June 2022 | 340.30 | 344.93 | 317.08 | 325.60 | 325.60 | 778,700 |
09 June 2022 | 361.05 | 373.00 | 348.67 | 353.31 | 353.31 | 550,500 |
08 June 2022 | 361.08 | 373.90 | 359.24 | 360.34 | 360.34 | 467,100 |
07 June 2022 | 351.81 | 372.11 | 350.07 | 370.29 | 370.29 | 453,900 |
06 June 2022 | 361.28 | 364.94 | 343.38 | 355.60 | 355.60 | 453,600 |
03 June 2022 | 361.62 | 372.68 | 351.38 | 354.11 | 354.11 | 633,400 |
02 June 2022 | 344.59 | 381.18 | 343.53 | 373.17 | 373.17 | 748,500 |
01 June 2022 | 349.78 | 371.00 | 337.12 | 345.35 | 345.35 | 1,051,300 |
31 May 2022 | 353.12 | 355.42 | 333.11 | 337.69 | 337.69 | 1,162,400 |
27 May 2022 | 338.50 | 352.46 | 338.50 | 352.44 | 352.44 | 647,500 |
26 May 2022 | 323.58 | 338.21 | 320.44 | 335.12 | 335.12 | 505,100 |
25 May 2022 | 305.86 | 330.95 | 304.25 | 327.41 | 327.41 | 598,200 |
24 May 2022 | 334.09 | 334.09 | 304.00 | 307.95 | 307.95 | 772,700 |
23 May 2022 | 329.82 | 342.91 | 321.86 | 337.86 | 337.86 | 605,300 |
20 May 2022 | 343.02 | 350.85 | 318.87 | 333.54 | 333.54 | 787,300 |
19 May 2022 | 327.42 | 351.97 | 322.98 | 339.14 | 339.14 | 1,371,400 |
18 May 2022 | 331.64 | 339.77 | 305.48 | 313.92 | 313.92 | 843,700 |
17 May 2022 | 350.04 | 355.04 | 317.82 | 337.28 | 337.28 | 657,700 |
16 May 2022 | 347.59 | 359.21 | 335.64 | 336.68 | 336.68 | 602,900 |
13 May 2022 | 322.09 | 359.68 | 321.37 | 355.87 | 355.87 | 1,151,400 |
12 May 2022 | 304.41 | 324.37 | 295.53 | 309.73 | 309.73 | 1,101,000 |
11 May 2022 | 320.01 | 337.99 | 308.27 | 310.00 | 310.00 | 1,130,600 |
10 May 2022 | 342.10 | 348.39 | 306.54 | 325.16 | 325.16 | 1,192,200 |
09 May 2022 | 339.57 | 357.08 | 317.94 | 332.91 | 332.91 | 1,342,500 |
06 May 2022 | 341.00 | 384.99 | 325.97 | 356.38 | 356.38 | 2,256,200 |
05 May 2022 | 386.40 | 386.40 | 333.71 | 341.21 | 341.21 | 1,550,300 |
04 May 2022 | 374.12 | 393.75 | 343.57 | 392.21 | 392.21 | 1,044,700 |
03 May 2022 | 386.55 | 388.76 | 365.21 | 370.50 | 370.50 | 895,400 |
02 May 2022 | 375.23 | 391.23 | 369.55 | 390.71 | 390.71 | 410,700 |
29 Apr 2022 | 393.94 | 412.43 | 378.00 | 379.43 | 379.43 | 622,400 |
28 Apr 2022 | 387.25 | 403.31 | 370.89 | 398.48 | 398.48 | 809,700 |
27 Apr 2022 | 374.57 | 386.98 | 367.11 | 369.01 | 369.01 | 843,400 |
26 Apr 2022 | 396.32 | 396.52 | 368.97 | 373.93 | 373.93 | 803,500 |
25 Apr 2022 | 390.00 | 409.21 | 390.00 | 401.30 | 401.30 | 820,200 |
22 Apr 2022 | 407.32 | 415.09 | 392.53 | 396.28 | 396.28 | 495,800 |
21 Apr 2022 | 435.00 | 448.37 | 400.58 | 404.28 | 404.28 | 656,300 |
20 Apr 2022 | 459.36 | 459.36 | 425.76 | 426.13 | 426.13 | 540,300 |
19 Apr 2022 | 435.91 | 463.90 | 427.55 | 454.95 | 454.95 | 629,700 |
18 Apr 2022 | 444.71 | 444.71 | 419.28 | 433.36 | 433.36 | 380,000 |
14 Apr 2022 | 467.01 | 467.01 | 444.00 | 445.47 | 445.47 | 408,400 |
13 Apr 2022 | 447.95 | 472.12 | 438.06 | 465.26 | 465.26 | 537,300 |
12 Apr 2022 | 460.97 | 476.11 | 441.53 | 443.91 | 443.91 | 450,300 |
11 Apr 2022 | 433.74 | 459.99 | 420.38 | 454.56 | 454.56 | 893,800 |
08 Apr 2022 | 443.16 | 455.38 | 435.67 | 438.04 | 438.04 | 372,700 |
07 Apr 2022 | 452.04 | 466.61 | 445.18 | 454.89 | 454.89 | 458,200 |
06 Apr 2022 | 465.00 | 469.16 | 440.00 | 452.00 | 452.00 | 619,700 |
05 Apr 2022 | 503.75 | 503.75 | 467.40 | 475.18 | 475.18 | 512,800 |
04 Apr 2022 | 494.08 | 514.34 | 490.94 | 504.20 | 504.20 | 469,300 |
01 Apr 2022 | 477.24 | 497.66 | 477.10 | 490.93 | 490.93 | 536,300 |
31 Mar 2022 | 506.00 | 507.46 | 473.30 | 474.94 | 474.94 | 623,100 |
30 Mar 2022 | 512.54 | 520.57 | 500.60 | 505.52 | 505.52 | 417,100 |
29 Mar 2022 | 503.71 | 527.06 | 497.46 | 520.60 | 520.60 | 730,200 |
28 Mar 2022 | 465.00 | 492.50 | 465.00 | 492.27 | 492.27 | 621,900 |
25 Mar 2022 | 477.87 | 484.38 | 455.81 | 463.85 | 463.85 | 594,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |