Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 118.00 | 120.80 | 117.54 | 120.08 | 120.08 | 227,805 |
Aug 12, 2022 | 118.17 | 118.97 | 117.89 | 117.99 | 117.99 | 422,600 |
Aug 11, 2022 | 116.21 | 118.67 | 115.97 | 118.20 | 118.20 | 395,800 |
Aug 10, 2022 | 115.04 | 117.09 | 114.90 | 116.23 | 116.23 | 434,100 |
Aug 09, 2022 | 115.77 | 116.41 | 114.74 | 114.94 | 114.94 | 583,300 |
Aug 08, 2022 | 116.41 | 117.35 | 115.03 | 115.56 | 115.56 | 440,300 |
Aug 05, 2022 | 117.98 | 118.74 | 115.97 | 116.52 | 116.52 | 326,800 |
Aug 04, 2022 | 116.01 | 118.55 | 115.28 | 118.39 | 118.39 | 529,100 |
Aug 03, 2022 | 116.36 | 116.98 | 115.33 | 116.15 | 116.15 | 254,000 |
Aug 02, 2022 | 115.57 | 117.86 | 115.57 | 116.47 | 116.47 | 488,800 |
Jul 29, 2022 | 119.67 | 120.17 | 116.05 | 116.57 | 116.57 | 717,100 |
Jul 28, 2022 | 117.97 | 119.83 | 116.43 | 119.68 | 119.68 | 478,100 |
Jul 27, 2022 | 120.37 | 122.30 | 116.35 | 117.09 | 117.09 | 831,000 |
Jul 26, 2022 | 118.97 | 121.80 | 118.26 | 121.68 | 121.68 | 230,400 |
Jul 25, 2022 | 119.32 | 120.00 | 118.64 | 119.43 | 119.43 | 202,100 |
Jul 22, 2022 | 118.62 | 120.04 | 118.41 | 119.38 | 119.38 | 254,000 |
Jul 21, 2022 | 118.22 | 119.07 | 117.86 | 118.62 | 118.62 | 347,300 |
Jul 20, 2022 | 118.25 | 119.09 | 117.94 | 118.67 | 118.67 | 326,900 |
Jul 19, 2022 | 118.60 | 120.00 | 117.88 | 118.33 | 118.33 | 331,400 |
Jul 18, 2022 | 119.52 | 120.01 | 118.25 | 118.43 | 118.43 | 440,500 |
Jul 15, 2022 | 120.67 | 121.12 | 119.34 | 119.40 | 119.40 | 425,700 |
Jul 14, 2022 | 121.23 | 123.18 | 120.10 | 120.18 | 120.18 | 522,400 |
Jul 13, 2022 | 116.79 | 122.25 | 116.39 | 121.73 | 121.73 | 619,000 |
Jul 12, 2022 | 118.64 | 119.40 | 116.84 | 117.37 | 117.37 | 352,400 |
Jul 11, 2022 | 118.99 | 120.23 | 118.08 | 118.64 | 118.64 | 303,300 |
Jul 08, 2022 | 118.20 | 120.60 | 118.12 | 119.11 | 119.11 | 425,400 |
Jul 07, 2022 | 115.60 | 118.98 | 115.38 | 118.89 | 118.89 | 668,900 |
Jul 06, 2022 | 118.56 | 120.04 | 115.31 | 115.60 | 115.60 | 571,800 |
Jul 05, 2022 | 116.83 | 118.66 | 115.33 | 118.66 | 118.66 | 658,400 |
Jul 04, 2022 | 116.06 | 117.57 | 115.91 | 116.68 | 116.68 | 205,300 |
Jun 30, 2022 | 115.53 | 116.28 | 114.55 | 116.09 | 116.09 | 651,600 |
Jun 29, 2022 | 113.97 | 116.64 | 113.08 | 116.59 | 116.59 | 391,600 |
Jun 28, 2022 | 114.72 | 115.58 | 113.86 | 114.01 | 114.01 | 398,100 |
Jun 27, 2022 | 114.78 | 115.15 | 113.40 | 114.41 | 114.41 | 510,200 |
Jun 24, 2022 | 112.75 | 114.85 | 112.55 | 114.71 | 114.71 | 400,000 |
Jun 23, 2022 | 111.88 | 113.14 | 110.52 | 112.31 | 112.31 | 388,000 |
Jun 22, 2022 | 111.38 | 112.22 | 109.60 | 111.33 | 111.33 | 441,300 |
Jun 21, 2022 | 111.36 | 112.86 | 110.05 | 111.67 | 111.67 | 477,700 |
Jun 20, 2022 | 110.16 | 111.44 | 109.83 | 111.24 | 111.24 | 139,000 |
Jun 17, 2022 | 111.09 | 111.71 | 109.59 | 109.74 | 109.74 | 1,332,300 |
Jun 16, 2022 | 112.10 | 112.77 | 110.26 | 110.63 | 110.63 | 401,400 |
Jun 15, 2022 | 112.52 | 113.51 | 111.61 | 112.56 | 112.56 | 396,700 |
Jun 14, 2022 | 112.43 | 112.69 | 111.70 | 112.52 | 112.52 | 634,100 |
Jun 13, 2022 | 113.68 | 114.55 | 112.72 | 113.02 | 113.02 | 808,500 |
Jun 10, 2022 | 114.19 | 115.49 | 113.19 | 114.93 | 114.93 | 699,000 |
Jun 09, 2022 | 114.64 | 115.96 | 114.09 | 114.34 | 114.34 | 376,000 |
Jun 08, 2022 | 115.12 | 115.79 | 114.17 | 114.41 | 114.41 | 505,700 |
Jun 07, 2022 | 116.77 | 116.93 | 114.25 | 115.24 | 115.24 | 535,400 |
Jun 06, 2022 | 117.65 | 119.25 | 116.87 | 116.97 | 116.97 | 513,900 |
Jun 03, 2022 | 115.51 | 118.35 | 114.63 | 117.63 | 117.63 | 678,000 |
Jun 02, 2022 | 113.41 | 116.08 | 113.40 | 115.68 | 115.68 | 478,400 |
Jun 01, 2022 | 117.08 | 117.08 | 113.26 | 113.32 | 113.32 | 604,100 |
May 31, 2022 | 116.01 | 117.84 | 115.12 | 116.69 | 116.69 | 1,970,700 |
May 30, 2022 | 116.28 | 116.59 | 115.78 | 116.23 | 116.23 | 112,700 |
May 27, 2022 | 115.27 | 116.55 | 114.02 | 116.07 | 116.07 | 558,400 |
May 26, 2022 | 113.88 | 115.59 | 112.83 | 114.79 | 114.79 | 672,900 |
May 25, 2022 | 113.71 | 114.72 | 112.34 | 113.53 | 113.53 | 565,000 |
May 24, 2022 | 111.71 | 114.73 | 110.22 | 113.30 | 113.30 | 999,300 |
May 20, 2022 | 109.55 | 111.18 | 108.88 | 111.18 | 111.18 | 660,900 |
May 19, 2022 | 110.00 | 110.97 | 108.68 | 109.79 | 109.79 | 1,143,000 |
May 18, 2022 | 112.56 | 113.23 | 110.29 | 110.93 | 110.93 | 907,000 |
May 17, 2022 | 115.00 | 115.00 | 112.71 | 113.27 | 113.27 | 493,800 |
May 16, 2022 | 114.20 | 116.14 | 113.15 | 114.89 | 114.89 | 536,500 |
May 13, 2022 | 113.92 | 114.72 | 112.47 | 114.29 | 114.29 | 971,200 |
May 12, 2022 | 111.08 | 113.83 | 111.08 | 113.61 | 113.61 | 961,500 |
May 11, 2022 | 115.12 | 115.54 | 110.95 | 111.29 | 111.29 | 906,400 |
May 10, 2022 | 115.85 | 116.82 | 115.36 | 115.49 | 115.49 | 807,700 |
May 09, 2022 | 111.12 | 117.71 | 110.35 | 116.18 | 116.18 | 893,600 |
May 06, 2022 | 111.70 | 114.07 | 111.48 | 111.76 | 111.76 | 754,100 |
May 05, 2022 | 113.00 | 114.17 | 111.83 | 112.25 | 112.25 | 1,583,700 |
May 04, 2022 | 114.12 | 115.29 | 110.82 | 112.67 | 112.67 | 762,900 |
May 03, 2022 | 116.41 | 117.59 | 113.95 | 114.02 | 114.02 | 568,400 |
May 02, 2022 | 117.57 | 118.07 | 116.36 | 116.48 | 116.48 | 412,700 |
Apr 29, 2022 | 118.19 | 119.01 | 117.39 | 117.51 | 117.51 | 423,300 |
Apr 28, 2022 | 118.83 | 119.58 | 118.03 | 118.29 | 118.29 | 684,200 |
Apr 27, 2022 | 116.11 | 118.33 | 115.38 | 118.06 | 118.06 | 586,800 |
Apr 26, 2022 | 117.17 | 117.61 | 115.70 | 116.06 | 116.06 | 653,900 |
Apr 25, 2022 | 116.31 | 117.70 | 115.23 | 117.15 | 117.15 | 531,300 |
Apr 22, 2022 | 116.68 | 117.43 | 115.39 | 116.48 | 116.48 | 622,000 |
Apr 21, 2022 | 117.05 | 117.41 | 116.13 | 116.35 | 116.35 | 615,400 |
Apr 20, 2022 | 118.56 | 119.35 | 116.78 | 117.07 | 117.07 | 439,300 |
Apr 19, 2022 | 115.23 | 118.76 | 114.95 | 118.42 | 118.42 | 502,500 |
Apr 18, 2022 | 115.27 | 115.83 | 114.00 | 114.52 | 114.52 | 237,700 |
Apr 14, 2022 | 115.71 | 116.97 | 115.35 | 115.46 | 115.46 | 341,000 |
Apr 13, 2022 | 118.20 | 118.94 | 115.56 | 116.01 | 116.01 | 379,000 |
Apr 12, 2022 | 118.74 | 119.01 | 117.52 | 118.11 | 118.11 | 474,800 |
Apr 11, 2022 | 117.59 | 119.22 | 117.00 | 118.44 | 118.44 | 351,700 |
Apr 08, 2022 | 117.00 | 118.70 | 116.78 | 117.74 | 117.74 | 347,500 |
Apr 07, 2022 | 115.33 | 117.30 | 115.00 | 117.23 | 117.23 | 330,100 |
Apr 06, 2022 | 114.54 | 115.62 | 113.58 | 115.40 | 115.40 | 461,400 |
Apr 05, 2022 | 111.99 | 115.39 | 111.63 | 115.22 | 115.22 | 535,700 |
Apr 04, 2022 | 110.79 | 111.84 | 110.63 | 111.80 | 111.80 | 269,300 |
Apr 01, 2022 | 112.01 | 112.77 | 110.23 | 110.88 | 110.88 | 422,100 |
Mar 31, 2022 | 111.26 | 113.27 | 111.26 | 112.18 | 112.18 | 697,100 |
Mar 30, 2022 | 110.67 | 111.95 | 110.21 | 111.16 | 111.16 | 497,300 |
Mar 29, 2022 | 110.96 | 111.62 | 110.14 | 111.10 | 111.10 | 367,100 |
Mar 28, 2022 | 109.28 | 110.93 | 108.49 | 110.70 | 110.70 | 351,500 |
Mar 25, 2022 | 110.03 | 110.10 | 108.65 | 109.47 | 109.47 | 276,200 |
Mar 24, 2022 | 110.39 | 110.56 | 108.98 | 109.52 | 109.52 | 555,200 |
Mar 23, 2022 | 110.11 | 112.22 | 109.66 | 110.44 | 110.44 | 716,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |