Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 181.80 | 188.25 | 181.48 | 184.28 | 184.28 | 392,275,200 |
Aug 10, 2022 | 173.63 | 182.71 | 170.61 | 181.49 | 181.49 | 364,420,974 |
Aug 09, 2022 | 184.51 | 185.43 | 172.68 | 173.62 | 173.62 | 327,453,297 |
Aug 08, 2022 | 183.00 | 190.54 | 181.93 | 184.52 | 184.52 | 340,240,391 |
Aug 07, 2022 | 183.36 | 185.82 | 180.08 | 182.98 | 182.98 | 267,399,083 |
Aug 06, 2022 | 182.67 | 184.95 | 180.44 | 183.42 | 183.42 | 277,970,182 |
Aug 05, 2022 | 173.25 | 182.62 | 172.85 | 182.62 | 182.62 | 319,940,625 |
Aug 04, 2022 | 172.87 | 177.64 | 171.17 | 173.29 | 173.29 | 428,561,357 |
Aug 03, 2022 | 172.77 | 182.49 | 168.92 | 172.91 | 172.91 | 355,246,563 |
Aug 02, 2022 | 177.48 | 178.00 | 166.68 | 172.76 | 172.76 | 407,702,764 |
Aug 01, 2022 | 179.36 | 181.81 | 173.14 | 177.52 | 177.52 | 362,301,829 |
Jul 31, 2022 | 185.60 | 191.67 | 178.77 | 179.39 | 179.39 | 534,827,065 |
Jul 30, 2022 | 194.88 | 196.79 | 184.54 | 185.59 | 185.59 | 655,478,860 |
Jul 29, 2022 | 198.92 | 209.96 | 191.08 | 194.87 | 194.87 | 1,207,924,904 |
Jul 28, 2022 | 162.93 | 202.24 | 162.93 | 198.18 | 198.18 | 1,176,076,854 |
Jul 27, 2022 | 152.77 | 162.92 | 149.94 | 162.92 | 162.92 | 362,076,666 |
Jul 26, 2022 | 153.29 | 153.29 | 147.46 | 152.75 | 152.75 | 283,537,488 |
Jul 25, 2022 | 171.01 | 171.44 | 153.32 | 153.36 | 153.36 | 399,299,915 |
Jul 24, 2022 | 158.48 | 173.66 | 158.45 | 171.12 | 171.12 | 425,527,362 |
Jul 23, 2022 | 159.46 | 163.50 | 153.73 | 158.50 | 158.50 | 318,787,819 |
Jul 22, 2022 | 158.41 | 165.25 | 156.02 | 159.53 | 159.53 | 533,502,607 |
Jul 21, 2022 | 156.98 | 159.41 | 152.54 | 158.41 | 158.41 | 394,036,629 |
Jul 20, 2022 | 165.37 | 168.15 | 155.71 | 156.99 | 156.99 | 473,492,518 |
Jul 19, 2022 | 157.82 | 166.18 | 150.98 | 165.36 | 165.36 | 697,589,710 |
Jul 18, 2022 | 143.92 | 157.89 | 143.92 | 157.89 | 157.89 | 535,160,120 |
Jul 17, 2022 | 142.84 | 150.02 | 140.92 | 143.91 | 143.91 | 462,126,989 |
Jul 16, 2022 | 138.23 | 143.84 | 135.62 | 142.84 | 142.84 | 801,576,945 |
Jul 15, 2022 | 135.02 | 138.74 | 134.36 | 138.26 | 138.26 | 713,489,248 |
Jul 14, 2022 | 133.02 | 136.22 | 130.97 | 135.02 | 135.02 | 1,630,594,303 |
Jul 13, 2022 | 127.11 | 133.05 | 125.11 | 133.05 | 133.05 | 1,572,975,875 |
Jul 12, 2022 | 129.08 | 130.91 | 127.04 | 127.13 | 127.13 | 1,536,790,694 |
Jul 11, 2022 | 138.59 | 138.76 | 128.86 | 129.07 | 129.07 | 1,590,064,447 |
Jul 10, 2022 | 144.32 | 144.32 | 136.75 | 138.61 | 138.61 | 1,630,396,122 |
Jul 09, 2022 | 140.98 | 145.92 | 140.77 | 144.35 | 144.35 | 1,726,596,922 |
Jul 08, 2022 | 144.80 | 146.26 | 139.45 | 141.02 | 141.02 | 817,804,436 |
Jul 07, 2022 | 138.42 | 145.28 | 136.98 | 144.78 | 144.78 | 1,428,252,886 |
Jul 06, 2022 | 135.97 | 139.32 | 134.54 | 138.42 | 138.42 | 1,651,329,905 |
Jul 05, 2022 | 139.03 | 139.15 | 133.05 | 135.96 | 135.96 | 1,682,734,239 |
Jul 04, 2022 | 136.08 | 139.07 | 132.35 | 139.05 | 139.05 | 1,606,430,705 |
Jul 03, 2022 | 137.17 | 138.19 | 131.70 | 136.08 | 136.08 | 1,531,128,810 |
Jul 02, 2022 | 130.72 | 137.64 | 130.04 | 137.21 | 137.21 | 1,545,010,533 |
Jul 01, 2022 | 132.35 | 135.88 | 127.60 | 130.68 | 130.68 | 979,552,701 |
Jun 30, 2022 | 134.53 | 134.94 | 126.79 | 132.25 | 132.25 | 1,355,844,941 |
Jun 29, 2022 | 132.83 | 138.16 | 131.43 | 134.52 | 134.52 | 936,523,475 |
Jun 28, 2022 | 143.43 | 144.31 | 132.39 | 132.82 | 132.82 | 1,554,385,726 |
Jun 27, 2022 | 145.88 | 150.39 | 142.73 | 143.43 | 143.43 | 1,785,388,637 |
Jun 26, 2022 | 148.57 | 153.34 | 145.83 | 145.85 | 145.85 | 1,915,040,059 |
Jun 25, 2022 | 147.70 | 149.45 | 144.18 | 148.59 | 148.59 | 1,962,781,129 |
Jun 24, 2022 | 150.89 | 156.63 | 147.65 | 147.65 | 147.65 | 1,988,218,046 |
Jun 23, 2022 | 146.89 | 152.94 | 145.87 | 150.90 | 150.90 | 1,628,080,265 |
Jun 22, 2022 | 153.82 | 154.21 | 146.36 | 146.89 | 146.89 | 1,844,535,151 |
Jun 21, 2022 | 154.45 | 158.60 | 150.17 | 153.75 | 153.75 | 2,020,739,079 |
Jun 20, 2022 | 156.28 | 161.31 | 151.55 | 154.46 | 154.46 | 2,037,032,099 |
Jun 19, 2022 | 151.74 | 159.64 | 145.62 | 156.28 | 156.28 | 2,051,947,065 |
Jun 18, 2022 | 157.55 | 160.64 | 144.22 | 151.79 | 151.79 | 2,547,562,417 |
Jun 17, 2022 | 141.69 | 157.88 | 140.17 | 157.54 | 157.54 | 2,423,285,581 |
Jun 16, 2022 | 164.20 | 166.76 | 140.05 | 141.71 | 141.71 | 2,075,348,429 |
Jun 15, 2022 | 163.48 | 168.14 | 145.58 | 164.24 | 164.24 | 2,188,556,748 |
Jun 14, 2022 | 163.38 | 171.17 | 153.03 | 163.49 | 163.49 | 2,176,879,527 |
Jun 13, 2022 | 188.17 | 189.57 | 161.38 | 163.35 | 163.35 | 2,635,185,439 |
Jun 12, 2022 | 200.72 | 201.91 | 188.27 | 188.27 | 188.27 | 2,477,156,844 |
Jun 11, 2022 | 214.64 | 216.73 | 199.30 | 200.65 | 200.65 | 2,602,187,279 |
Jun 10, 2022 | 223.07 | 224.67 | 213.71 | 214.65 | 214.65 | 2,738,584,366 |
Jun 09, 2022 | 222.25 | 226.43 | 220.71 | 223.07 | 223.07 | 2,655,939,954 |
Jun 08, 2022 | 228.63 | 228.92 | 221.19 | 222.26 | 222.26 | 2,706,384,862 |
Jun 07, 2022 | 233.77 | 235.25 | 219.01 | 228.63 | 228.63 | 2,765,974,221 |
Jun 06, 2022 | 226.54 | 236.88 | 226.29 | 233.77 | 233.77 | 2,833,544,317 |
Jun 05, 2022 | 237.61 | 239.08 | 226.49 | 226.58 | 226.58 | 2,801,906,687 |
Jun 04, 2022 | 230.87 | 238.41 | 227.68 | 237.59 | 237.59 | 2,714,054,696 |
Jun 03, 2022 | 237.59 | 240.23 | 227.85 | 230.83 | 230.83 | 2,790,376,003 |
Jun 02, 2022 | 236.05 | 238.22 | 233.01 | 237.58 | 237.58 | 3,022,634,569 |
Jun 01, 2022 | 257.43 | 263.20 | 235.14 | 236.06 | 236.06 | 3,509,662,420 |
May 31, 2022 | 249.05 | 260.79 | 243.79 | 257.35 | 257.35 | 3,580,062,381 |
May 30, 2022 | 235.80 | 249.57 | 235.33 | 249.06 | 249.06 | 2,690,591,382 |
May 29, 2022 | 227.77 | 236.05 | 224.33 | 235.83 | 235.83 | 3,019,094,633 |
May 28, 2022 | 224.14 | 228.70 | 221.03 | 227.82 | 227.82 | 3,109,074,328 |
May 27, 2022 | 231.00 | 233.52 | 219.62 | 221.53 | 221.53 | 3,058,985,801 |
May 26, 2022 | 244.37 | 246.52 | 224.25 | 231.24 | 231.24 | 3,432,785,427 |
May 25, 2022 | 251.05 | 256.33 | 244.93 | 244.36 | 244.36 | 3,524,579,904 |
May 24, 2022 | 245.18 | 252.15 | 238.16 | 251.09 | 251.09 | 3,190,808,604 |
May 23, 2022 | 254.85 | 264.22 | 243.97 | 245.16 | 245.16 | 3,711,363,292 |
May 22, 2022 | 246.87 | 259.22 | 245.31 | 254.96 | 254.96 | 3,474,908,377 |
May 21, 2022 | 245.08 | 250.58 | 241.18 | 246.85 | 246.85 | 3,394,586,621 |
May 20, 2022 | 251.86 | 255.77 | 240.10 | 245.10 | 245.10 | 3,631,584,500 |
May 19, 2022 | 242.31 | 253.27 | 235.00 | 251.91 | 251.91 | 3,747,437,769 |
May 18, 2022 | 264.68 | 266.84 | 242.33 | 242.33 | 242.33 | 3,944,657,253 |
May 17, 2022 | 253.53 | 272.22 | 252.90 | 264.69 | 264.69 | 4,417,795,623 |
May 16, 2022 | 276.86 | 276.91 | 253.28 | 253.53 | 253.53 | 4,184,728,514 |
May 15, 2022 | 272.45 | 277.89 | 263.56 | 276.88 | 276.88 | 4,405,944,241 |
May 14, 2022 | 261.08 | 303.50 | 242.77 | 272.62 | 272.62 | 4,545,150,644 |
May 13, 2022 | 252.82 | 285.35 | 250.48 | 261.10 | 261.10 | 4,694,295,423 |
May 12, 2022 | 252.61 | 291.06 | 208.58 | 252.93 | 252.93 | 4,668,849,345 |
May 11, 2022 | 302.11 | 321.48 | 243.36 | 252.59 | 252.59 | 5,137,362,657 |
May 10, 2022 | 288.48 | 316.86 | 278.10 | 302.24 | 302.24 | 5,030,175,309 |
May 09, 2022 | 338.22 | 343.94 | 288.84 | 288.84 | 288.84 | 5,121,161,469 |
May 08, 2022 | 346.84 | 346.66 | 335.56 | 338.21 | 338.21 | 5,058,202,704 |
May 07, 2022 | 354.93 | 357.75 | 342.62 | 346.87 | 346.87 | 5,123,818,484 |
May 06, 2022 | 355.69 | 356.50 | 344.30 | 354.96 | 354.96 | 5,261,834,278 |
May 05, 2022 | 381.87 | 384.97 | 351.90 | 355.71 | 355.71 | 5,187,499,800 |
May 04, 2022 | 358.67 | 381.97 | 358.07 | 381.97 | 381.97 | 5,413,654,127 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |