Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | - | - | - | - | - | - |
Aug 11, 2022 | - | - | - | - | - | - |
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | - | - | - | - | - | - |
Aug 05, 2022 | - | - | - | - | - | - |
Aug 04, 2022 | - | - | - | - | - | - |
Aug 03, 2022 | - | - | - | - | - | - |
Aug 02, 2022 | - | - | - | - | - | - |
Aug 01, 2022 | - | - | - | - | - | - |
Jul 29, 2022 | - | - | - | - | - | - |
Jul 28, 2022 | - | - | - | - | - | - |
Jul 27, 2022 | - | - | - | - | - | - |
Jul 26, 2022 | - | - | - | - | - | - |
Jul 25, 2022 | - | - | - | - | - | - |
Jul 22, 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
Jul 21, 2022 | 208.00 | 209.96 | 203.85 | 204.00 | 204.00 | 791,092 |
Jul 20, 2022 | 209.37 | 211.89 | 208.22 | 209.25 | 209.25 | 252,438 |
Jul 19, 2022 | 208.50 | 209.60 | 208.21 | 209.20 | 209.20 | 227,499 |
Jul 18, 2022 | 212.56 | 213.83 | 203.09 | 209.14 | 209.14 | 574,611 |
Jul 15, 2022 | 212.84 | 213.50 | 210.80 | 212.72 | 212.72 | 166,895 |
Jul 14, 2022 | 211.13 | 213.51 | 210.64 | 211.94 | 211.94 | 205,381 |
Jul 13, 2022 | 214.00 | 216.71 | 206.00 | 211.53 | 211.53 | 559,434 |
Jul 12, 2022 | 213.41 | 216.07 | 213.41 | 214.04 | 214.04 | 184,337 |
Jul 11, 2022 | 215.10 | 216.01 | 214.00 | 214.16 | 214.16 | 184,493 |
Jul 08, 2022 | 213.63 | 216.87 | 213.53 | 216.14 | 216.14 | 124,300 |
Jul 07, 2022 | 214.00 | 216.25 | 213.42 | 213.95 | 213.95 | 145,511 |
Jul 06, 2022 | 216.38 | 217.25 | 213.05 | 213.99 | 213.99 | 492,987 |
Jul 05, 2022 | 216.00 | 217.08 | 215.01 | 216.17 | 216.17 | 266,584 |
Jul 01, 2022 | 216.24 | 217.86 | 215.22 | 216.46 | 216.46 | 297,511 |
Jun 30, 2022 | 217.96 | 218.35 | 214.45 | 215.53 | 215.53 | 544,162 |
Jun 29, 2022 | 218.37 | 220.94 | 217.84 | 218.61 | 218.61 | 619,960 |
Jun 28, 2022 | 218.80 | 221.63 | 218.25 | 219.90 | 219.90 | 476,723 |
Jun 27, 2022 | 214.75 | 218.85 | 214.75 | 217.21 | 217.21 | 379,545 |
Jun 24, 2022 | 215.93 | 216.01 | 213.71 | 214.62 | 214.62 | 710,767 |
Jun 23, 2022 | 209.30 | 215.92 | 209.03 | 215.60 | 215.60 | 514,716 |
Jun 22, 2022 | 207.74 | 211.99 | 205.50 | 208.52 | 208.52 | 961,838 |
Jun 21, 2022 | 209.93 | 214.83 | 207.46 | 212.77 | 212.77 | 519,918 |
Jun 17, 2022 | 207.99 | 209.81 | 205.08 | 208.31 | 208.31 | 393,472 |
Jun 16, 2022 | 204.89 | 207.63 | 204.89 | 206.45 | 206.45 | 352,080 |
Jun 15, 2022 | 208.50 | 210.22 | 205.66 | 209.78 | 209.78 | 520,110 |
Jun 14, 2022 | 202.90 | 208.38 | 202.50 | 207.41 | 207.41 | 527,569 |
Jun 13, 2022 | 202.95 | 203.00 | 199.68 | 202.35 | 202.35 | 284,825 |
Jun 10, 2022 | 201.82 | 203.04 | 201.00 | 202.91 | 202.91 | 192,820 |
Jun 09, 2022 | 202.43 | 203.51 | 200.57 | 202.74 | 202.74 | 263,975 |
Jun 08, 2022 | 202.10 | 202.44 | 201.44 | 202.19 | 202.19 | 292,140 |
Jun 07, 2022 | 200.89 | 202.13 | 200.17 | 202.13 | 202.13 | 130,694 |
Jun 06, 2022 | 201.12 | 201.95 | 200.71 | 201.35 | 201.35 | 173,124 |
Jun 03, 2022 | 201.19 | 201.84 | 200.37 | 200.71 | 200.71 | 196,568 |
Jun 02, 2022 | 200.00 | 201.39 | 199.25 | 201.20 | 201.20 | 179,552 |
Jun 01, 2022 | 199.80 | 200.74 | 199.25 | 199.70 | 199.70 | 356,653 |
May 31, 2022 | 201.09 | 201.50 | 198.50 | 199.50 | 199.50 | 389,329 |
May 27, 2022 | 199.00 | 201.50 | 198.55 | 200.00 | 200.00 | 1,204,530 |
May 26, 2022 | 194.72 | 197.63 | 193.28 | 194.49 | 194.49 | 199,683 |
May 25, 2022 | 190.78 | 194.34 | 190.78 | 193.75 | 193.75 | 200,009 |
May 24, 2022 | 190.81 | 193.68 | 189.64 | 191.36 | 191.36 | 193,546 |
May 23, 2022 | 188.80 | 191.02 | 188.34 | 190.96 | 190.96 | 238,382 |
May 20, 2022 | 187.70 | 188.97 | 185.39 | 188.64 | 188.64 | 200,988 |
May 19, 2022 | 184.32 | 188.00 | 183.77 | 187.74 | 187.74 | 262,223 |
May 18, 2022 | 187.36 | 187.79 | 185.01 | 185.23 | 185.23 | 161,157 |
May 17, 2022 | 186.96 | 189.00 | 185.71 | 188.18 | 188.18 | 231,425 |
May 16, 2022 | 187.59 | 188.27 | 186.07 | 186.58 | 186.58 | 126,349 |
May 13, 2022 | 187.68 | 190.28 | 187.31 | 188.04 | 188.04 | 141,616 |
May 12, 2022 | 187.06 | 187.65 | 185.73 | 187.54 | 187.54 | 153,495 |
May 11, 2022 | 186.64 | 188.89 | 185.06 | 186.62 | 186.62 | 133,482 |
May 10, 2022 | 184.52 | 187.85 | 183.33 | 187.13 | 187.13 | 250,688 |
May 09, 2022 | 186.84 | 188.18 | 183.13 | 183.84 | 183.84 | 375,474 |
May 06, 2022 | 190.25 | 190.78 | 186.88 | 188.50 | 188.50 | 249,340 |
May 05, 2022 | 192.28 | 192.45 | 189.15 | 190.25 | 190.25 | 171,369 |
May 04, 2022 | 190.87 | 192.50 | 190.33 | 192.28 | 192.28 | 200,923 |
May 03, 2022 | 189.37 | 191.36 | 188.79 | 190.84 | 190.84 | 143,065 |
May 02, 2022 | 189.59 | 190.45 | 187.77 | 189.93 | 189.93 | 146,440 |
Apr 29, 2022 | 191.50 | 192.00 | 188.82 | 189.37 | 189.37 | 253,110 |
Apr 28, 2022 | 189.20 | 192.00 | 188.95 | 191.41 | 191.41 | 201,440 |
Apr 27, 2022 | 187.80 | 190.15 | 186.54 | 189.25 | 189.25 | 279,617 |
Apr 26, 2022 | 189.04 | 190.00 | 187.57 | 187.65 | 187.65 | 241,797 |
Apr 25, 2022 | 189.36 | 189.61 | 187.22 | 189.16 | 189.16 | 259,162 |
Apr 22, 2022 | 188.50 | 190.00 | 187.85 | 189.03 | 189.03 | 250,533 |
Apr 21, 2022 | 191.67 | 191.70 | 188.15 | 188.50 | 188.50 | 219,064 |
Apr 20, 2022 | 192.52 | 192.62 | 190.57 | 190.83 | 190.83 | 254,631 |
Apr 19, 2022 | 190.71 | 192.48 | 190.65 | 191.58 | 191.58 | 266,239 |
Apr 18, 2022 | 188.36 | 190.60 | 188.10 | 190.04 | 190.04 | 287,152 |
Apr 14, 2022 | 188.64 | 189.39 | 188.04 | 189.13 | 189.13 | 245,957 |
Apr 13, 2022 | 187.57 | 189.17 | 186.98 | 188.48 | 188.48 | 163,119 |
Apr 12, 2022 | 189.00 | 189.95 | 185.24 | 187.11 | 187.11 | 294,252 |
Apr 11, 2022 | 189.00 | 189.00 | 188.00 | 188.71 | 188.71 | 261,647 |
Apr 08, 2022 | 190.44 | 190.44 | 187.10 | 188.92 | 188.92 | 299,925 |
Apr 07, 2022 | 185.78 | 187.69 | 185.53 | 187.42 | 187.42 | 236,987 |
Apr 06, 2022 | 186.29 | 186.30 | 184.95 | 185.21 | 185.21 | 206,197 |
Apr 05, 2022 | 187.33 | 187.40 | 185.56 | 185.82 | 185.82 | 291,314 |
Apr 04, 2022 | 190.42 | 190.91 | 185.58 | 187.25 | 187.25 | 305,634 |
Apr 01, 2022 | 187.00 | 190.50 | 187.00 | 190.42 | 190.42 | 333,761 |
Mar 31, 2022 | 184.78 | 187.77 | 184.26 | 187.49 | 187.49 | 164,691 |
Mar 30, 2022 | 183.37 | 185.95 | 182.50 | 184.68 | 184.68 | 194,309 |
Mar 29, 2022 | 181.49 | 183.74 | 181.49 | 183.19 | 183.19 | 159,874 |
Mar 28, 2022 | 180.60 | 181.59 | 179.82 | 181.54 | 181.54 | 151,133 |
Mar 25, 2022 | 180.92 | 181.25 | 180.00 | 180.54 | 180.54 | 142,077 |
Mar 24, 2022 | 180.80 | 181.25 | 179.32 | 180.38 | 180.38 | 132,615 |
Mar 23, 2022 | 180.50 | 181.06 | 179.33 | 180.22 | 180.22 | 125,490 |
Mar 22, 2022 | 180.00 | 181.00 | 179.00 | 180.37 | 180.37 | 152,376 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |