Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | - | - | - | - | - | - |
Aug 10, 2022 | 112.48 | 112.67 | 109.91 | 112.43 | 112.43 | 25,979,200 |
Aug 09, 2022 | 109.22 | 109.22 | 107.03 | 108.13 | 108.13 | 8,776,500 |
Aug 08, 2022 | 108.21 | 111.23 | 107.90 | 109.11 | 109.11 | 13,025,900 |
Aug 05, 2022 | 106.81 | 107.70 | 105.37 | 106.63 | 106.63 | 10,073,300 |
Aug 04, 2022 | 108.92 | 109.45 | 107.66 | 108.12 | 108.12 | 7,322,400 |
Aug 03, 2022 | 105.73 | 109.70 | 105.73 | 109.02 | 109.02 | 11,243,000 |
Aug 02, 2022 | 105.74 | 106.36 | 104.62 | 104.71 | 104.71 | 9,093,000 |
Aug 01, 2022 | 104.87 | 106.65 | 103.86 | 106.22 | 106.22 | 7,769,700 |
Jul 29, 2022 | 105.14 | 106.34 | 103.37 | 106.10 | 106.10 | 10,314,800 |
Jul 28, 2022 | 103.25 | 104.97 | 102.71 | 104.90 | 104.90 | 7,970,300 |
Jul 27, 2022 | 100.97 | 103.65 | 100.81 | 103.50 | 103.50 | 9,684,800 |
Jul 26, 2022 | 102.14 | 102.36 | 99.56 | 99.78 | 99.78 | 6,346,600 |
Jul 25, 2022 | 102.78 | 103.39 | 101.81 | 102.69 | 102.69 | 6,726,700 |
Jul 22, 2022 | 103.28 | 104.57 | 102.11 | 102.72 | 102.72 | 7,803,500 |
Jul 21, 2022 | 102.71 | 104.25 | 101.61 | 104.18 | 104.18 | 8,611,300 |
Jul 20, 2022 | 100.25 | 104.26 | 99.95 | 103.35 | 103.35 | 15,112,700 |
Jul 19, 2022 | 96.68 | 99.85 | 96.68 | 99.61 | 99.61 | 13,683,400 |
Jul 18, 2022 | 96.36 | 97.27 | 95.31 | 95.70 | 95.70 | 10,430,400 |
Jul 15, 2022 | 92.91 | 95.32 | 92.70 | 95.20 | 95.20 | 14,946,700 |
Jul 14, 2022 | 91.48 | 92.04 | 90.23 | 91.84 | 91.84 | 11,146,400 |
Jul 13, 2022 | 92.12 | 93.25 | 91.01 | 92.94 | 92.94 | 12,006,400 |
Jul 12, 2022 | 93.58 | 95.25 | 93.31 | 93.60 | 93.60 | 8,665,300 |
Jul 11, 2022 | 95.00 | 95.34 | 93.43 | 93.64 | 93.64 | 7,643,700 |
Jul 08, 2022 | 96.57 | 97.12 | 95.35 | 95.86 | 95.86 | 7,717,300 |
Jul 07, 2022 | 96.90 | 97.53 | 95.93 | 97.43 | 97.43 | 7,813,100 |
Jul 06, 2022 | 97.53 | 98.19 | 95.40 | 96.08 | 96.08 | 8,640,200 |
Jul 05, 2022 | 94.26 | 97.23 | 92.31 | 97.18 | 97.18 | 10,660,600 |
Jul 01, 2022 | 94.24 | 96.31 | 93.98 | 96.14 | 96.14 | 10,543,400 |
Jun 30, 2022 | 94.42 | 95.44 | 92.54 | 94.40 | 94.40 | 10,983,500 |
Jun 29, 2022 | 95.95 | 96.20 | 94.53 | 95.65 | 95.65 | 8,653,200 |
Jun 28, 2022 | 99.74 | 100.40 | 95.78 | 95.92 | 95.92 | 16,812,400 |
Jun 27, 2022 | 98.22 | 98.23 | 95.80 | 96.61 | 96.61 | 10,793,700 |
Jun 24, 2022 | 95.45 | 98.57 | 95.40 | 97.78 | 97.78 | 11,681,200 |
Jun 23, 2022 | 93.96 | 94.65 | 92.07 | 94.30 | 94.30 | 11,348,800 |
Jun 22, 2022 | 92.17 | 94.61 | 92.01 | 93.50 | 93.50 | 11,403,500 |
Jun 21, 2022 | 94.90 | 95.45 | 93.27 | 93.29 | 93.29 | 16,649,800 |
Jun 17, 2022 | 94.01 | 95.97 | 93.47 | 94.34 | 94.34 | 15,403,800 |
Jun 16, 2022 | 94.01 | 95.38 | 93.41 | 94.28 | 94.28 | 15,298,500 |
Jun 15, 2022 | 94.61 | 97.30 | 94.09 | 95.88 | 95.88 | 11,751,600 |
Jun 14, 2022 | 96.27 | 96.27 | 93.10 | 94.22 | 94.22 | 12,443,700 |
Jun 13, 2022 | 97.61 | 97.61 | 94.83 | 95.71 | 95.71 | 15,239,700 |
Jun 10, 2022 | 101.43 | 102.12 | 99.38 | 99.40 | 99.40 | 15,369,700 |
Jun 09, 2022 | 106.53 | 107.06 | 103.25 | 103.30 | 103.30 | 8,261,200 |
Jun 08, 2022 | 107.43 | 109.36 | 106.96 | 107.34 | 107.34 | 7,019,500 |
Jun 07, 2022 | 106.79 | 107.92 | 106.00 | 107.79 | 107.79 | 7,279,100 |
Jun 06, 2022 | 109.75 | 110.19 | 107.65 | 107.83 | 107.83 | 7,575,900 |
Jun 03, 2022 | 109.17 | 109.85 | 107.92 | 108.67 | 108.67 | 6,767,600 |
Jun 02, 2022 | 109.43 | 110.95 | 107.91 | 110.87 | 110.87 | 8,829,900 |
Jun 01, 2022 | 112.01 | 112.85 | 108.27 | 109.19 | 109.19 | 11,829,700 |
May 31, 2022 | 110.00 | 111.24 | 107.91 | 110.44 | 110.44 | 20,274,600 |
May 27, 2022 | 106.89 | 109.37 | 106.53 | 109.32 | 109.32 | 13,671,300 |
May 26, 2022 | 104.22 | 106.13 | 103.96 | 105.61 | 105.61 | 11,297,800 |
May 25, 2022 | 101.43 | 103.81 | 101.16 | 103.26 | 103.26 | 11,026,600 |
May 24, 2022 | 103.71 | 103.84 | 100.13 | 101.59 | 101.59 | 13,970,200 |
May 23, 2022 | 103.76 | 106.03 | 101.56 | 105.83 | 105.83 | 14,402,400 |
May 20, 2022 | 104.49 | 104.80 | 100.05 | 102.42 | 102.42 | 15,650,400 |
May 19, 2022 | 103.43 | 105.30 | 102.96 | 103.14 | 103.14 | 11,285,000 |
May 18, 2022 | 107.38 | 107.66 | 103.88 | 104.30 | 104.30 | 11,794,000 |
May 17, 2022 | 107.73 | 108.79 | 106.30 | 108.64 | 108.64 | 11,847,600 |
May 16, 2022 | 107.46 | 107.62 | 104.85 | 105.18 | 105.18 | 11,993,600 |
May 13, 2022 | 105.36 | 107.69 | 105.31 | 107.33 | 107.33 | 16,782,600 |
May 12, 2022 | 102.90 | 105.00 | 99.47 | 104.31 | 104.31 | 36,298,800 |
May 11, 2022 | 107.90 | 110.07 | 104.79 | 105.21 | 105.21 | 26,933,300 |
May 10, 2022 | 109.84 | 110.70 | 106.14 | 107.68 | 107.68 | 15,657,700 |
May 09, 2022 | 108.11 | 110.74 | 106.48 | 106.98 | 106.98 | 17,941,600 |
May 06, 2022 | 111.77 | 112.09 | 108.30 | 110.29 | 110.29 | 12,525,200 |
May 05, 2022 | 114.74 | 115.27 | 111.48 | 112.61 | 112.61 | 12,720,200 |
May 04, 2022 | 113.37 | 116.44 | 111.83 | 116.19 | 116.19 | 11,488,300 |
May 03, 2022 | 114.05 | 114.83 | 112.69 | 113.55 | 113.55 | 11,149,500 |
May 02, 2022 | 111.71 | 113.66 | 111.01 | 113.50 | 113.50 | 14,300,700 |
Apr 29, 2022 | 115.20 | 115.99 | 111.36 | 111.63 | 111.63 | 16,907,000 |
Apr 28, 2022 | 115.22 | 116.00 | 112.69 | 115.29 | 115.29 | 23,192,100 |
Apr 27, 2022 | 115.43 | 116.90 | 113.39 | 115.21 | 115.21 | 15,553,000 |
Apr 26, 2022 | 119.15 | 119.15 | 115.64 | 115.77 | 115.77 | 16,116,000 |
Apr 25, 2022 | 117.66 | 120.33 | 116.75 | 119.95 | 119.95 | 16,491,000 |
Apr 22, 2022 | 120.01 | 121.89 | 118.15 | 118.27 | 118.27 | 19,472,800 |
Apr 21, 2022 | 125.54 | 126.45 | 121.28 | 121.66 | 121.66 | 18,688,600 |
Apr 20, 2022 | 126.05 | 127.35 | 124.11 | 124.57 | 124.57 | 36,465,700 |
Apr 19, 2022 | 128.09 | 133.19 | 127.79 | 131.90 | 131.90 | 12,767,200 |
Apr 18, 2022 | 130.07 | 130.22 | 126.82 | 127.77 | 127.77 | 10,571,000 |
Apr 14, 2022 | 132.81 | 133.59 | 130.35 | 130.47 | 130.47 | 7,283,500 |
Apr 13, 2022 | 131.05 | 132.89 | 130.75 | 132.35 | 132.35 | 7,694,500 |
Apr 12, 2022 | 131.81 | 133.21 | 130.15 | 130.84 | 130.84 | 7,885,600 |
Apr 11, 2022 | 130.04 | 132.43 | 130.04 | 130.65 | 130.65 | 9,915,300 |
Apr 08, 2022 | 132.00 | 133.12 | 130.63 | 131.87 | 131.87 | 6,702,000 |
Apr 07, 2022 | 133.01 | 133.21 | 130.02 | 131.87 | 131.87 | 9,858,700 |
Apr 06, 2022 | 133.75 | 133.93 | 130.81 | 132.57 | 132.57 | 11,679,700 |
Apr 05, 2022 | 137.74 | 139.20 | 135.13 | 135.62 | 135.62 | 8,694,100 |
Apr 04, 2022 | 136.97 | 139.26 | 136.89 | 138.58 | 138.58 | 8,174,600 |
Apr 01, 2022 | 137.34 | 138.10 | 135.53 | 137.00 | 137.00 | 10,341,000 |
Mar 31, 2022 | 140.14 | 140.88 | 137.11 | 137.16 | 137.16 | 12,306,500 |
Mar 30, 2022 | 141.31 | 143.27 | 140.08 | 140.96 | 140.96 | 7,922,400 |
Mar 29, 2022 | 140.96 | 144.46 | 140.96 | 142.38 | 142.38 | 11,280,700 |
Mar 28, 2022 | 138.88 | 139.63 | 136.28 | 138.72 | 138.72 | 8,456,100 |
Mar 25, 2022 | 139.28 | 140.38 | 138.12 | 139.14 | 139.14 | 5,949,400 |
Mar 24, 2022 | 138.58 | 139.27 | 137.41 | 138.96 | 138.96 | 5,858,800 |
Mar 23, 2022 | 139.07 | 139.76 | 137.54 | 137.64 | 137.64 | 8,761,300 |
Mar 22, 2022 | 139.06 | 142.19 | 138.90 | 140.11 | 140.11 | 8,511,600 |
Mar 21, 2022 | 138.90 | 139.30 | 136.88 | 138.62 | 138.62 | 9,090,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |