Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 197.69 | 201.16 | 197.26 | 200.94 | 200.94 | 951,400 |
Aug 16, 2022 | 196.78 | 200.16 | 196.78 | 199.05 | 199.05 | 1,193,200 |
Aug 15, 2022 | 195.50 | 197.98 | 195.45 | 196.71 | 196.71 | 1,397,700 |
Aug 12, 2022 | 194.53 | 197.59 | 194.21 | 197.55 | 197.55 | 942,000 |
Aug 11, 2022 | 192.60 | 194.32 | 192.47 | 193.81 | 193.81 | 1,427,200 |
Aug 10, 2022 | 191.04 | 192.00 | 190.16 | 191.60 | 191.60 | 1,176,500 |
Aug 09, 2022 | 187.64 | 190.33 | 187.59 | 189.71 | 189.71 | 1,556,800 |
Aug 08, 2022 | 186.12 | 187.67 | 185.54 | 186.56 | 186.56 | 1,439,600 |
Aug 05, 2022 | 185.37 | 186.97 | 184.84 | 185.32 | 185.32 | 1,282,600 |
Aug 04, 2022 | 185.16 | 187.35 | 184.57 | 185.09 | 185.09 | 1,387,000 |
Aug 03, 2022 | 184.97 | 186.27 | 182.49 | 185.70 | 185.70 | 1,671,700 |
Aug 02, 2022 | 185.40 | 188.09 | 184.02 | 184.34 | 184.34 | 2,267,500 |
Aug 01, 2022 | 186.39 | 187.92 | 183.49 | 184.98 | 184.98 | 2,266,800 |
Jul 29, 2022 | 185.94 | 189.21 | 185.94 | 188.64 | 188.64 | 2,379,500 |
Jul 28, 2022 | 187.36 | 187.70 | 182.32 | 185.38 | 185.38 | 2,458,800 |
Jul 27, 2022 | 190.16 | 193.20 | 185.06 | 187.00 | 187.00 | 2,804,100 |
Jul 26, 2022 | 186.99 | 188.73 | 186.99 | 188.28 | 188.28 | 1,790,600 |
Jul 25, 2022 | 185.01 | 188.50 | 184.10 | 187.21 | 187.21 | 1,791,000 |
Jul 22, 2022 | 184.29 | 185.95 | 182.86 | 184.13 | 184.13 | 1,451,400 |
Jul 21, 2022 | 183.37 | 184.22 | 181.15 | 184.01 | 184.01 | 2,187,100 |
Jul 20, 2022 | 185.88 | 186.28 | 184.32 | 184.70 | 184.70 | 1,970,400 |
Jul 19, 2022 | 183.27 | 186.45 | 182.65 | 185.72 | 185.72 | 2,341,400 |
Jul 18, 2022 | 185.47 | 186.47 | 180.50 | 181.18 | 181.18 | 2,430,300 |
Jul 15, 2022 | 185.55 | 186.49 | 183.42 | 184.19 | 184.19 | 2,722,200 |
Jul 14, 2022 | 185.39 | 186.78 | 182.31 | 183.32 | 183.32 | 2,024,600 |
Jul 13, 2022 | 190.68 | 192.24 | 189.88 | 190.04 | 190.04 | 1,651,000 |
Jul 12, 2022 | 192.23 | 195.31 | 191.58 | 191.90 | 191.90 | 1,457,700 |
Jul 11, 2022 | 193.01 | 194.63 | 192.50 | 193.56 | 193.56 | 1,342,200 |
Jul 08, 2022 | 195.22 | 195.93 | 193.07 | 193.07 | 193.07 | 1,148,000 |
Jul 07, 2022 | 195.60 | 197.45 | 194.16 | 194.62 | 194.62 | 1,302,800 |
Jul 06, 2022 | 193.38 | 196.04 | 191.57 | 193.72 | 193.72 | 2,024,100 |
Jul 05, 2022 | 195.81 | 195.82 | 189.64 | 193.14 | 193.14 | 1,392,800 |
Jul 01, 2022 | 196.80 | 199.23 | 194.26 | 197.92 | 197.92 | 1,470,700 |
Jun 30, 2022 | 192.01 | 197.00 | 191.29 | 196.58 | 196.58 | 1,470,900 |
Jun 29, 2022 | 195.76 | 196.14 | 193.45 | 193.77 | 193.77 | 963,200 |
Jun 28, 2022 | 196.55 | 197.89 | 194.24 | 194.41 | 194.41 | 940,400 |
Jun 27, 2022 | 194.09 | 195.95 | 193.35 | 194.75 | 194.75 | 1,292,300 |
Jun 24, 2022 | 188.04 | 194.64 | 187.04 | 194.53 | 194.53 | 2,370,900 |
Jun 23, 2022 | 189.87 | 191.02 | 185.10 | 186.97 | 186.97 | 1,312,400 |
Jun 22, 2022 | 187.42 | 191.25 | 187.00 | 189.53 | 189.53 | 2,519,300 |
Jun 21, 2022 | 193.42 | 193.42 | 187.52 | 189.47 | 189.47 | 2,863,700 |
Jun 17, 2022 | 190.00 | 190.76 | 187.36 | 189.34 | 189.34 | 5,500,700 |
Jun 16, 2022 | 194.52 | 194.62 | 188.96 | 189.19 | 189.19 | 3,189,100 |
Jun 15, 2022 | 200.62 | 202.94 | 196.74 | 199.28 | 199.28 | 2,428,800 |
Jun 14, 2022 | 198.64 | 200.43 | 196.49 | 197.94 | 197.94 | 2,202,500 |
Jun 13, 2022 | 198.70 | 201.46 | 196.43 | 197.61 | 197.61 | 1,811,400 |
Jun 10, 2022 | 202.01 | 204.25 | 200.25 | 201.66 | 201.66 | 1,719,100 |
Jun 09, 2022 | 210.33 | 210.97 | 206.10 | 206.25 | 206.25 | 1,524,100 |
Jun 08, 2022 | 211.64 | 212.68 | 209.15 | 210.33 | 210.33 | 1,259,000 |
Jun 07, 2022 | 210.51 | 213.79 | 209.80 | 213.62 | 213.62 | 1,687,800 |
Jun 06, 2022 | 210.02 | 213.24 | 208.76 | 212.13 | 212.13 | 1,556,500 |
Jun 03, 2022 | 208.14 | 210.91 | 207.84 | 208.53 | 208.53 | 1,339,800 |
Jun 02, 2022 | 208.87 | 209.98 | 204.81 | 209.91 | 209.91 | 1,533,400 |
Jun 01, 2022 | 211.47 | 211.63 | 205.64 | 208.64 | 208.64 | 1,453,300 |
May 31, 2022 | 210.71 | 212.79 | 207.25 | 211.29 | 211.29 | 2,722,000 |
May 27, 2022 | 208.27 | 210.90 | 207.17 | 210.89 | 210.89 | 1,704,900 |
May 26, 2022 | 209.57 | 210.00 | 207.05 | 207.70 | 207.70 | 2,216,300 |
May 25, 2022 | 207.56 | 209.96 | 207.31 | 207.98 | 207.98 | 1,591,700 |
May 24, 2022 | 206.63 | 208.69 | 202.89 | 208.15 | 208.15 | 1,219,400 |
May 23, 2022 | 206.45 | 208.63 | 204.84 | 207.31 | 207.31 | 1,901,800 |
May 20, 2022 | 204.28 | 206.46 | 199.64 | 204.00 | 204.00 | 1,939,000 |
May 19, 2022 | 205.41 | 206.37 | 199.36 | 203.88 | 203.88 | 2,535,200 |
May 18, 2022 | 211.02 | 211.65 | 206.64 | 207.31 | 207.31 | 2,036,200 |
May 17, 2022 | 210.39 | 212.51 | 207.94 | 212.41 | 212.41 | 1,905,400 |
May 16, 2022 | 206.54 | 210.07 | 205.48 | 208.00 | 208.00 | 1,449,000 |
May 13, 2022 | 206.18 | 207.43 | 204.71 | 206.54 | 206.54 | 1,378,500 |
May 12, 2022 | 205.28 | 205.68 | 202.14 | 205.44 | 205.44 | 1,782,100 |
May 11, 2022 | 205.29 | 208.40 | 204.48 | 204.63 | 204.63 | 1,793,900 |
May 10, 2022 | 206.30 | 209.21 | 202.93 | 204.87 | 204.87 | 1,843,400 |
May 09, 2022 | 207.85 | 208.65 | 204.39 | 205.11 | 205.11 | 2,496,800 |
May 06, 2022 | 207.84 | 209.92 | 206.27 | 209.16 | 209.16 | 1,454,300 |
May 05, 2022 | 212.12 | 213.21 | 206.55 | 208.00 | 208.00 | 1,771,900 |
May 04, 2022 | 207.58 | 214.08 | 207.58 | 213.96 | 213.96 | 1,711,300 |
May 03, 2022 | 206.78 | 210.08 | 206.02 | 207.58 | 207.58 | 1,691,400 |
May 02, 2022 | 208.07 | 208.25 | 201.60 | 205.17 | 205.17 | 1,743,500 |
Apr 29, 2022 | 209.81 | 211.29 | 205.87 | 206.45 | 206.45 | 2,360,000 |
Apr 28, 2022 | 212.48 | 213.38 | 208.70 | 211.17 | 211.17 | 1,986,700 |
Apr 27, 2022 | 209.47 | 213.77 | 208.00 | 210.62 | 210.62 | 2,903,500 |
Apr 26, 2022 | 205.75 | 209.09 | 203.40 | 203.40 | 203.40 | 1,620,600 |
Apr 25, 2022 | 205.76 | 207.95 | 202.35 | 207.32 | 207.32 | 1,521,800 |
Apr 22, 2022 | 210.72 | 211.95 | 205.97 | 206.10 | 206.10 | 1,579,100 |
Apr 21, 2022 | 214.74 | 216.77 | 211.26 | 211.53 | 211.53 | 1,116,500 |
Apr 20, 2022 | 212.15 | 212.66 | 209.73 | 212.58 | 212.58 | 1,719,200 |
Apr 19, 2022 | 211.07 | 212.80 | 209.07 | 209.92 | 209.92 | 1,499,900 |
Apr 18, 2022 | 209.59 | 212.16 | 209.42 | 211.91 | 211.91 | 878,100 |
Apr 14, 2022 | 212.44 | 213.31 | 210.33 | 210.52 | 210.52 | 1,517,000 |
Apr 13, 2022 | 213.99 | 215.93 | 211.03 | 212.84 | 212.84 | 1,216,300 |
Apr 12, 2022 | 217.41 | 217.59 | 213.76 | 214.42 | 214.42 | 1,084,200 |
Apr 11, 2022 | 217.45 | 218.47 | 214.88 | 215.26 | 215.26 | 1,140,000 |
Apr 08, 2022 | 214.17 | 216.91 | 213.17 | 216.15 | 216.15 | 1,450,000 |
Apr 07, 2022 | 213.31 | 213.41 | 209.92 | 212.58 | 212.58 | 1,513,200 |
Apr 06, 2022 | 212.16 | 214.87 | 210.91 | 212.48 | 212.48 | 1,389,100 |
Apr 05, 2022 | 213.95 | 216.84 | 212.09 | 212.38 | 212.38 | 1,851,700 |
Apr 04, 2022 | 215.71 | 215.84 | 212.04 | 213.57 | 213.57 | 1,491,700 |
Apr 01, 2022 | 216.01 | 217.23 | 214.45 | 216.55 | 216.55 | 1,278,900 |
Mar 31, 2022 | 216.75 | 218.65 | 213.80 | 213.90 | 213.90 | 1,625,400 |
Mar 30, 2022 | 216.42 | 217.58 | 215.65 | 217.50 | 217.50 | 1,063,800 |
Mar 29, 2022 | 218.69 | 218.99 | 214.36 | 215.84 | 215.84 | 1,871,200 |
Mar 28, 2022 | 217.58 | 217.80 | 214.69 | 217.16 | 217.16 | 1,328,800 |
Mar 25, 2022 | 213.31 | 218.09 | 212.98 | 217.78 | 217.78 | 1,312,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |