Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 244.81 | 249.41 | 243.76 | 249.30 | 249.30 | 6,089,900 |
Aug 11, 2022 | 244.68 | 251.62 | 241.51 | 242.70 | 242.70 | 8,780,100 |
Aug 10, 2022 | 236.99 | 244.54 | 236.60 | 244.11 | 244.11 | 9,254,800 |
Aug 09, 2022 | 231.62 | 232.20 | 224.65 | 229.94 | 229.94 | 6,181,200 |
Aug 08, 2022 | 227.49 | 241.96 | 226.41 | 233.49 | 233.49 | 10,982,100 |
Aug 05, 2022 | 225.30 | 228.62 | 222.87 | 226.78 | 226.78 | 5,533,200 |
Aug 04, 2022 | 227.68 | 232.07 | 225.05 | 229.91 | 229.91 | 7,142,700 |
Aug 03, 2022 | 224.79 | 228.10 | 222.42 | 226.73 | 226.73 | 6,400,700 |
Aug 02, 2022 | 222.76 | 228.20 | 220.88 | 221.42 | 221.42 | 6,361,300 |
Aug 01, 2022 | 223.10 | 228.39 | 221.00 | 226.21 | 226.21 | 5,525,000 |
Jul 29, 2022 | 223.29 | 230.75 | 222.40 | 224.90 | 224.90 | 9,060,500 |
Jul 28, 2022 | 224.60 | 228.10 | 219.67 | 226.02 | 226.02 | 8,972,700 |
Jul 27, 2022 | 216.48 | 227.78 | 214.58 | 226.75 | 226.75 | 10,508,400 |
Jul 26, 2022 | 216.66 | 219.39 | 211.64 | 213.91 | 213.91 | 9,508,500 |
Jul 25, 2022 | 221.31 | 225.23 | 216.35 | 218.51 | 218.51 | 10,935,200 |
Jul 22, 2022 | 222.38 | 229.35 | 218.44 | 220.44 | 220.44 | 17,805,500 |
Jul 21, 2022 | 214.30 | 224.32 | 211.50 | 223.88 | 223.88 | 23,430,100 |
Jul 20, 2022 | 208.17 | 216.97 | 200.10 | 216.44 | 216.44 | 53,920,300 |
Jul 19, 2022 | 193.02 | 201.97 | 188.40 | 201.63 | 201.63 | 28,178,700 |
Jul 18, 2022 | 192.50 | 199.67 | 189.80 | 190.92 | 190.92 | 16,322,800 |
Jul 15, 2022 | 175.58 | 189.22 | 174.56 | 189.11 | 189.11 | 16,319,100 |
Jul 14, 2022 | 175.56 | 177.52 | 171.82 | 174.78 | 174.78 | 9,039,500 |
Jul 13, 2022 | 170.50 | 179.18 | 169.70 | 176.56 | 176.56 | 12,734,400 |
Jul 12, 2022 | 177.33 | 179.78 | 173.42 | 174.45 | 174.45 | 6,845,300 |
Jul 11, 2022 | 184.73 | 184.99 | 176.89 | 177.34 | 177.34 | 6,038,800 |
Jul 08, 2022 | 186.02 | 189.91 | 182.75 | 186.98 | 186.98 | 5,835,700 |
Jul 07, 2022 | 184.27 | 190.21 | 183.50 | 189.27 | 189.27 | 6,334,500 |
Jul 06, 2022 | 185.20 | 186.22 | 180.82 | 184.06 | 184.06 | 5,753,400 |
Jul 05, 2022 | 176.28 | 185.92 | 172.68 | 185.88 | 185.88 | 7,334,300 |
Jul 01, 2022 | 176.49 | 180.10 | 174.27 | 179.95 | 179.95 | 5,201,600 |
Jun 30, 2022 | 177.07 | 179.45 | 170.30 | 174.87 | 174.87 | 7,894,700 |
Jun 29, 2022 | 179.55 | 180.67 | 175.10 | 178.36 | 178.36 | 5,766,800 |
Jun 28, 2022 | 189.20 | 192.20 | 179.37 | 179.60 | 179.60 | 7,185,400 |
Jun 27, 2022 | 191.77 | 191.78 | 182.39 | 189.14 | 189.14 | 8,363,900 |
Jun 24, 2022 | 183.50 | 191.19 | 181.84 | 190.85 | 190.85 | 12,424,000 |
Jun 23, 2022 | 180.50 | 182.76 | 175.87 | 181.71 | 181.71 | 9,538,200 |
Jun 22, 2022 | 170.75 | 182.82 | 170.20 | 178.89 | 178.89 | 11,992,400 |
Jun 21, 2022 | 177.60 | 178.62 | 169.80 | 170.91 | 170.91 | 12,177,600 |
Jun 17, 2022 | 173.63 | 179.65 | 173.34 | 175.51 | 175.51 | 12,133,400 |
Jun 16, 2022 | 174.00 | 176.27 | 171.56 | 173.35 | 173.35 | 8,201,300 |
Jun 15, 2022 | 169.26 | 183.85 | 168.53 | 180.11 | 180.11 | 12,396,000 |
Jun 14, 2022 | 169.75 | 172.06 | 164.28 | 167.54 | 167.54 | 11,555,300 |
Jun 13, 2022 | 177.07 | 179.09 | 168.96 | 169.69 | 169.69 | 10,222,400 |
Jun 10, 2022 | 182.64 | 185.86 | 180.85 | 182.94 | 182.94 | 13,065,600 |
Jun 09, 2022 | 200.65 | 201.69 | 192.54 | 192.77 | 192.77 | 6,949,000 |
Jun 08, 2022 | 197.95 | 207.38 | 197.64 | 202.83 | 202.83 | 7,244,100 |
Jun 07, 2022 | 194.87 | 199.60 | 193.00 | 198.61 | 198.61 | 4,839,500 |
Jun 06, 2022 | 202.09 | 203.87 | 195.38 | 197.14 | 197.14 | 5,372,000 |
Jun 03, 2022 | 200.14 | 202.95 | 198.05 | 198.98 | 198.98 | 7,191,800 |
Jun 02, 2022 | 192.02 | 205.47 | 191.72 | 205.09 | 205.09 | 9,623,100 |
Jun 01, 2022 | 198.70 | 202.74 | 191.66 | 192.91 | 192.91 | 8,416,200 |
May 31, 2022 | 196.18 | 199.95 | 190.80 | 197.44 | 197.44 | 11,398,500 |
May 27, 2022 | 193.19 | 195.25 | 190.37 | 195.19 | 195.19 | 8,586,000 |
May 26, 2022 | 186.49 | 192.34 | 183.09 | 191.40 | 191.40 | 8,049,900 |
May 25, 2022 | 180.28 | 188.87 | 180.17 | 187.83 | 187.83 | 8,522,100 |
May 24, 2022 | 182.00 | 184.00 | 177.17 | 180.34 | 180.34 | 7,706,400 |
May 23, 2022 | 186.15 | 187.66 | 177.89 | 187.44 | 187.44 | 9,602,000 |
May 20, 2022 | 185.87 | 190.19 | 179.77 | 186.35 | 186.35 | 10,429,400 |
May 19, 2022 | 178.05 | 186.30 | 175.71 | 183.48 | 183.48 | 10,448,500 |
May 18, 2022 | 186.72 | 187.70 | 176.27 | 177.19 | 177.19 | 9,665,600 |
May 17, 2022 | 189.17 | 191.40 | 185.17 | 190.56 | 190.56 | 9,876,700 |
May 16, 2022 | 193.30 | 195.89 | 185.70 | 186.51 | 186.51 | 16,145,000 |
May 13, 2022 | 177.16 | 187.77 | 176.01 | 187.64 | 187.64 | 13,136,300 |
May 12, 2022 | 163.96 | 177.58 | 162.71 | 174.31 | 174.31 | 17,662,100 |
May 11, 2022 | 176.09 | 180.92 | 165.55 | 166.37 | 166.37 | 12,665,500 |
May 10, 2022 | 176.01 | 181.87 | 170.57 | 177.66 | 177.66 | 13,883,900 |
May 09, 2022 | 177.66 | 183.20 | 172.30 | 173.10 | 173.10 | 14,031,300 |
May 06, 2022 | 186.75 | 187.21 | 175.81 | 180.97 | 180.97 | 17,185,500 |
May 05, 2022 | 200.45 | 200.71 | 186.00 | 188.32 | 188.32 | 13,971,300 |
May 04, 2022 | 197.65 | 204.38 | 191.01 | 204.01 | 204.01 | 12,218,800 |
May 03, 2022 | 198.29 | 203.20 | 194.77 | 199.87 | 199.87 | 11,839,400 |
May 02, 2022 | 191.71 | 200.21 | 190.01 | 199.46 | 199.46 | 14,591,600 |
Apr 29, 2022 | 198.68 | 204.71 | 190.00 | 190.36 | 190.36 | 16,391,900 |
Apr 28, 2022 | 191.56 | 201.48 | 185.60 | 199.52 | 199.52 | 21,363,200 |
Apr 27, 2022 | 194.01 | 200.19 | 187.77 | 188.54 | 188.54 | 22,298,400 |
Apr 26, 2022 | 208.80 | 209.15 | 198.28 | 198.40 | 198.40 | 20,318,100 |
Apr 25, 2022 | 213.81 | 216.66 | 204.51 | 209.91 | 209.91 | 28,152,000 |
Apr 22, 2022 | 220.18 | 226.27 | 210.05 | 215.52 | 215.52 | 37,515,100 |
Apr 21, 2022 | 220.00 | 227.68 | 211.52 | 218.22 | 218.22 | 53,501,600 |
Apr 20, 2022 | 245.20 | 248.70 | 212.51 | 226.19 | 226.19 | 133,387,500 |
Apr 19, 2022 | 333.22 | 351.68 | 333.22 | 348.61 | 348.61 | 20,906,900 |
Apr 18, 2022 | 340.00 | 342.36 | 331.62 | 337.86 | 337.86 | 5,105,000 |
Apr 14, 2022 | 350.95 | 352.00 | 339.86 | 341.13 | 341.13 | 4,343,800 |
Apr 13, 2022 | 343.92 | 352.00 | 341.16 | 350.43 | 350.43 | 3,231,000 |
Apr 12, 2022 | 355.91 | 359.41 | 342.25 | 344.10 | 344.10 | 3,824,300 |
Apr 11, 2022 | 350.00 | 354.78 | 345.20 | 348.00 | 348.00 | 3,777,100 |
Apr 08, 2022 | 361.96 | 362.50 | 354.87 | 355.88 | 355.88 | 4,025,200 |
Apr 07, 2022 | 365.00 | 368.54 | 353.69 | 362.15 | 362.15 | 4,948,900 |
Apr 06, 2022 | 374.15 | 376.47 | 362.73 | 368.35 | 368.35 | 4,354,900 |
Apr 05, 2022 | 389.30 | 390.00 | 377.31 | 380.15 | 380.15 | 4,234,500 |
Apr 04, 2022 | 373.55 | 396.02 | 373.13 | 391.50 | 391.50 | 7,001,800 |
Apr 01, 2022 | 376.80 | 380.87 | 368.50 | 373.47 | 373.47 | 4,644,200 |
Mar 31, 2022 | 383.59 | 384.00 | 373.61 | 374.59 | 374.59 | 4,134,700 |
Mar 30, 2022 | 389.55 | 392.70 | 378.63 | 381.47 | 381.47 | 4,023,300 |
Mar 29, 2022 | 384.39 | 396.50 | 380.33 | 391.82 | 391.82 | 5,880,700 |
Mar 28, 2022 | 375.23 | 380.28 | 366.73 | 378.51 | 378.51 | 4,323,400 |
Mar 25, 2022 | 377.07 | 377.64 | 366.43 | 373.85 | 373.85 | 3,574,500 |
Mar 24, 2022 | 379.76 | 379.76 | 368.90 | 375.71 | 375.71 | 3,888,500 |
Mar 23, 2022 | 379.77 | 382.46 | 374.49 | 374.49 | 374.49 | 3,729,000 |
Mar 22, 2022 | 371.14 | 386.66 | 366.76 | 382.92 | 382.92 | 4,242,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |