Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 391.85 | 395.58 | 389.08 | 395.47 | 395.47 | 529,600 |
Aug 11, 2022 | 384.05 | 391.33 | 384.05 | 390.03 | 390.03 | 567,900 |
Aug 10, 2022 | 385.78 | 388.79 | 381.11 | 381.48 | 381.48 | 596,400 |
Aug 09, 2022 | 380.40 | 380.64 | 372.22 | 375.78 | 375.78 | 641,700 |
Aug 08, 2022 | 378.30 | 385.34 | 377.92 | 379.39 | 379.39 | 751,700 |
Aug 05, 2022 | 370.00 | 378.86 | 368.80 | 377.80 | 377.80 | 926,000 |
Aug 04, 2022 | 376.63 | 376.63 | 370.44 | 372.35 | 372.35 | 886,000 |
Aug 03, 2022 | 380.60 | 384.16 | 360.58 | 372.90 | 372.90 | 2,534,400 |
Aug 02, 2022 | 395.74 | 399.37 | 387.25 | 392.90 | 392.90 | 611,500 |
Aug 01, 2022 | 388.90 | 396.17 | 385.91 | 394.28 | 394.28 | 921,800 |
Jul 29, 2022 | 397.47 | 398.36 | 386.01 | 388.91 | 388.91 | 1,171,300 |
Jul 28, 2022 | 395.35 | 404.46 | 392.27 | 400.76 | 400.76 | 533,200 |
Jul 27, 2022 | 386.92 | 397.56 | 384.19 | 395.44 | 395.44 | 610,300 |
Jul 26, 2022 | 391.22 | 392.84 | 380.81 | 384.79 | 384.79 | 997,600 |
Jul 25, 2022 | 408.91 | 408.91 | 397.77 | 401.26 | 401.26 | 452,600 |
Jul 22, 2022 | 412.91 | 416.98 | 403.70 | 406.40 | 406.40 | 540,900 |
Jul 21, 2022 | 406.11 | 411.64 | 401.54 | 411.27 | 411.27 | 578,600 |
Jul 20, 2022 | 402.36 | 412.50 | 402.10 | 408.36 | 408.36 | 851,100 |
Jul 19, 2022 | 399.81 | 405.35 | 396.46 | 402.36 | 402.36 | 525,300 |
Jul 18, 2022 | 401.88 | 406.48 | 392.57 | 393.59 | 393.59 | 519,700 |
Jul 15, 2022 | 389.59 | 399.00 | 387.56 | 397.24 | 397.24 | 844,100 |
Jul 14, 2022 | 378.09 | 386.61 | 375.09 | 385.58 | 385.58 | 822,500 |
Jul 13, 2022 | 373.70 | 385.77 | 370.54 | 382.74 | 382.74 | 616,100 |
Jul 12, 2022 | 385.35 | 389.35 | 375.19 | 377.06 | 377.06 | 580,900 |
Jul 11, 2022 | 381.29 | 387.45 | 378.02 | 383.27 | 383.27 | 545,000 |
Jul 08, 2022 | 383.88 | 385.34 | 376.79 | 381.44 | 381.44 | 443,400 |
Jul 07, 2022 | 383.08 | 387.98 | 380.76 | 383.64 | 383.64 | 979,500 |
Jul 06, 2022 | 377.43 | 386.81 | 374.58 | 381.76 | 381.76 | 706,800 |
Jul 05, 2022 | 375.88 | 378.49 | 368.64 | 378.47 | 378.47 | 922,400 |
Jul 01, 2022 | 381.92 | 385.37 | 377.25 | 382.85 | 382.85 | 584,000 |
Jun 30, 2022 | 383.05 | 392.94 | 378.36 | 385.48 | 385.48 | 874,100 |
Jun 29, 2022 | 392.69 | 393.40 | 384.18 | 391.64 | 391.64 | 813,100 |
Jun 28, 2022 | 400.74 | 405.00 | 385.80 | 385.90 | 385.90 | 705,500 |
Jun 27, 2022 | 410.48 | 411.58 | 399.33 | 400.49 | 400.49 | 590,300 |
Jun 24, 2022 | 400.56 | 411.25 | 400.18 | 410.54 | 410.54 | 772,300 |
Jun 23, 2022 | 399.49 | 401.64 | 391.03 | 395.91 | 395.91 | 650,500 |
Jun 22, 2022 | 396.99 | 403.00 | 394.65 | 396.22 | 396.22 | 622,300 |
Jun 21, 2022 | 402.96 | 406.00 | 397.83 | 401.26 | 401.26 | 708,300 |
Jun 17, 2022 | 390.50 | 400.45 | 389.01 | 395.83 | 395.83 | 1,412,600 |
Jun 16, 2022 | 397.08 | 397.08 | 387.28 | 390.47 | 390.47 | 811,500 |
Jun 15, 2022 | 399.71 | 410.15 | 397.15 | 405.61 | 405.61 | 964,100 |
Jun 14, 2022 | 395.29 | 399.05 | 389.88 | 392.67 | 392.67 | 749,600 |
Jun 13, 2022 | 398.00 | 400.00 | 385.95 | 391.77 | 391.77 | 1,014,100 |
Jun 10, 2022 | 413.38 | 417.85 | 407.69 | 407.72 | 407.72 | 745,000 |
Jun 09, 2022 | 427.85 | 429.48 | 422.05 | 422.35 | 422.35 | 913,500 |
Jun 08, 2022 | 420.68 | 428.87 | 415.53 | 425.39 | 425.39 | 741,500 |
Jun 07, 2022 | 409.82 | 422.87 | 404.01 | 421.02 | 421.02 | 865,300 |
Jun 06, 2022 | 409.99 | 415.94 | 402.52 | 413.73 | 413.73 | 686,900 |
Jun 03, 2022 | 405.89 | 414.45 | 401.56 | 404.41 | 404.41 | 1,275,200 |
Jun 02, 2022 | 408.22 | 417.28 | 404.86 | 416.54 | 416.54 | 799,100 |
Jun 01, 2022 | 423.68 | 426.74 | 403.34 | 407.32 | 407.32 | 1,111,600 |
May 31, 2022 | 421.50 | 426.83 | 409.49 | 423.10 | 423.10 | 1,837,800 |
May 27, 2022 | 417.50 | 425.39 | 409.00 | 425.08 | 425.08 | 2,767,400 |
May 26, 2022 | 365.61 | 382.40 | 364.44 | 377.96 | 377.96 | 1,914,900 |
May 25, 2022 | 338.66 | 356.25 | 337.08 | 352.95 | 352.95 | 954,700 |
May 24, 2022 | 342.48 | 343.38 | 330.80 | 342.08 | 342.08 | 821,500 |
May 23, 2022 | 345.93 | 349.02 | 338.54 | 346.65 | 346.65 | 865,900 |
May 20, 2022 | 354.83 | 354.83 | 333.05 | 343.05 | 343.05 | 1,165,400 |
May 19, 2022 | 348.94 | 357.83 | 345.22 | 351.31 | 351.31 | 1,092,100 |
May 18, 2022 | 380.93 | 383.02 | 344.00 | 350.45 | 350.45 | 1,667,500 |
May 17, 2022 | 398.80 | 400.99 | 387.96 | 393.01 | 393.01 | 670,500 |
May 16, 2022 | 396.34 | 399.34 | 387.52 | 393.16 | 393.16 | 652,100 |
May 13, 2022 | 385.69 | 396.64 | 384.84 | 395.89 | 395.89 | 760,200 |
May 12, 2022 | 371.41 | 384.15 | 369.35 | 377.85 | 377.85 | 713,100 |
May 11, 2022 | 379.78 | 388.68 | 374.35 | 375.95 | 375.95 | 917,900 |
May 10, 2022 | 389.41 | 393.00 | 371.32 | 380.87 | 380.87 | 825,600 |
May 09, 2022 | 384.03 | 396.33 | 379.34 | 381.09 | 381.09 | 750,900 |
May 06, 2022 | 394.63 | 394.63 | 382.05 | 389.43 | 389.43 | 639,400 |
May 05, 2022 | 401.84 | 404.00 | 388.34 | 396.63 | 396.63 | 663,500 |
May 04, 2022 | 401.53 | 410.00 | 392.03 | 408.64 | 408.64 | 691,500 |
May 03, 2022 | 404.38 | 404.45 | 395.83 | 401.23 | 401.23 | 716,000 |
May 02, 2022 | 398.61 | 406.23 | 393.39 | 405.55 | 405.55 | 746,500 |
Apr 29, 2022 | 413.86 | 414.19 | 395.63 | 396.80 | 396.80 | 954,300 |
Apr 28, 2022 | 407.89 | 420.83 | 403.64 | 417.42 | 417.42 | 552,400 |
Apr 27, 2022 | 405.28 | 411.59 | 399.21 | 402.78 | 402.78 | 666,100 |
Apr 26, 2022 | 412.59 | 413.84 | 406.56 | 407.33 | 407.33 | 480,200 |
Apr 25, 2022 | 404.76 | 418.50 | 400.36 | 418.14 | 418.14 | 732,900 |
Apr 22, 2022 | 416.18 | 418.58 | 405.73 | 406.51 | 406.51 | 594,800 |
Apr 21, 2022 | 435.00 | 438.63 | 419.92 | 421.43 | 421.43 | 662,700 |
Apr 20, 2022 | 430.97 | 437.22 | 429.16 | 431.38 | 431.38 | 635,100 |
Apr 19, 2022 | 415.20 | 431.06 | 414.20 | 428.37 | 428.37 | 906,800 |
Apr 18, 2022 | 414.19 | 419.21 | 411.99 | 415.84 | 415.84 | 410,200 |
Apr 14, 2022 | 416.52 | 421.24 | 413.52 | 415.65 | 415.65 | 552,400 |
Apr 13, 2022 | 405.91 | 418.80 | 405.71 | 415.50 | 415.50 | 626,500 |
Apr 12, 2022 | 407.52 | 415.25 | 404.58 | 405.90 | 405.90 | 576,800 |
Apr 11, 2022 | 401.63 | 411.15 | 399.37 | 403.78 | 403.78 | 687,800 |
Apr 08, 2022 | 397.21 | 406.00 | 395.55 | 401.55 | 401.55 | 513,800 |
Apr 07, 2022 | 389.77 | 400.00 | 388.56 | 398.78 | 398.78 | 481,900 |
Apr 06, 2022 | 394.25 | 394.44 | 380.57 | 391.21 | 391.21 | 744,500 |
Apr 05, 2022 | 398.10 | 404.46 | 392.21 | 398.35 | 398.35 | 438,800 |
Apr 04, 2022 | 387.18 | 398.62 | 385.49 | 398.62 | 398.62 | 521,300 |
Apr 01, 2022 | 399.00 | 400.57 | 384.00 | 388.22 | 388.22 | 814,900 |
Mar 31, 2022 | 403.14 | 405.88 | 397.89 | 398.22 | 398.22 | 611,100 |
Mar 30, 2022 | 401.30 | 405.11 | 398.51 | 401.75 | 401.75 | 400,700 |
Mar 29, 2022 | 399.96 | 408.73 | 398.48 | 406.50 | 406.50 | 665,100 |
Mar 28, 2022 | 394.52 | 396.11 | 389.58 | 395.48 | 395.48 | 416,400 |
Mar 25, 2022 | 398.30 | 398.56 | 391.77 | 395.07 | 395.07 | 447,800 |
Mar 24, 2022 | 389.96 | 396.62 | 387.42 | 395.84 | 395.84 | 565,200 |
Mar 23, 2022 | 388.00 | 390.90 | 383.44 | 389.79 | 389.79 | 652,000 |
Mar 22, 2022 | 391.09 | 398.59 | 385.85 | 389.75 | 389.75 | 650,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |