Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 129.30 | 130.72 | 128.10 | 128.57 | 128.57 | 607,366 |
10 Aug 2022 | 129.00 | 129.60 | 128.10 | 128.75 | 128.75 | 1,444,300 |
09 Aug 2022 | 129.00 | 129.00 | 125.55 | 126.41 | 126.41 | 1,103,100 |
08 Aug 2022 | 130.19 | 130.70 | 128.01 | 129.03 | 129.03 | 809,500 |
05 Aug 2022 | 128.67 | 130.23 | 127.62 | 129.22 | 129.22 | 973,500 |
04 Aug 2022 | 130.22 | 131.18 | 129.78 | 130.34 | 130.34 | 1,020,900 |
03 Aug 2022 | 128.63 | 130.75 | 128.31 | 130.24 | 130.24 | 850,400 |
02 Aug 2022 | 128.27 | 129.71 | 127.71 | 128.09 | 128.09 | 888,900 |
01 Aug 2022 | 127.20 | 129.37 | 126.33 | 128.86 | 128.86 | 1,128,600 |
29 Jul 2022 | 125.33 | 128.49 | 124.90 | 128.10 | 128.10 | 1,033,000 |
28 Jul 2022 | 123.41 | 125.97 | 122.83 | 125.77 | 125.77 | 691,500 |
27 Jul 2022 | 120.44 | 123.24 | 120.32 | 122.83 | 122.83 | 1,381,300 |
26 Jul 2022 | 120.11 | 120.35 | 118.83 | 119.65 | 119.65 | 558,200 |
25 Jul 2022 | 122.17 | 122.17 | 119.83 | 120.85 | 120.85 | 580,300 |
22 Jul 2022 | 123.75 | 125.04 | 121.22 | 121.97 | 121.97 | 795,500 |
21 Jul 2022 | 122.59 | 123.84 | 121.73 | 123.72 | 123.72 | 985,400 |
20 Jul 2022 | 121.74 | 122.90 | 120.86 | 122.23 | 122.23 | 1,287,700 |
19 Jul 2022 | 118.01 | 121.59 | 117.46 | 121.41 | 121.41 | 1,515,200 |
18 Jul 2022 | 116.07 | 118.35 | 115.93 | 116.30 | 116.30 | 1,640,900 |
15 Jul 2022 | 113.77 | 116.51 | 113.77 | 115.99 | 115.99 | 1,793,500 |
14 Jul 2022 | 110.45 | 113.28 | 109.59 | 113.06 | 113.06 | 1,125,200 |
13 Jul 2022 | 109.75 | 112.03 | 109.00 | 111.25 | 111.25 | 845,400 |
12 Jul 2022 | 113.23 | 114.86 | 111.37 | 111.86 | 111.86 | 1,051,800 |
11 Jul 2022 | 113.49 | 113.75 | 112.33 | 112.76 | 112.76 | 892,700 |
08 Jul 2022 | 114.29 | 115.03 | 113.15 | 114.49 | 114.49 | 643,400 |
07 Jul 2022 | 112.88 | 115.34 | 112.88 | 115.12 | 115.12 | 929,300 |
06 Jul 2022 | 112.90 | 113.49 | 111.40 | 112.79 | 112.79 | 822,300 |
05 Jul 2022 | 109.16 | 112.65 | 108.38 | 112.28 | 112.28 | 900,000 |
01 Jul 2022 | 108.57 | 110.57 | 108.30 | 110.17 | 110.17 | 833,600 |
30 Jun 2022 | 107.98 | 109.78 | 106.15 | 108.66 | 108.66 | 999,000 |
29 Jun 2022 | 109.49 | 109.64 | 107.78 | 109.08 | 109.08 | 591,200 |
28 Jun 2022 | 112.47 | 113.38 | 108.65 | 108.85 | 108.85 | 863,500 |
27 Jun 2022 | 112.62 | 113.43 | 111.38 | 112.25 | 112.25 | 746,700 |
24 Jun 2022 | 111.52 | 112.96 | 110.93 | 112.88 | 112.88 | 1,227,500 |
23 Jun 2022 | 107.47 | 110.57 | 106.73 | 110.16 | 110.16 | 1,180,200 |
22 Jun 2022 | 104.93 | 107.86 | 104.49 | 106.45 | 106.45 | 1,029,900 |
21 Jun 2022 | 106.14 | 107.61 | 105.57 | 105.96 | 105.96 | 1,144,600 |
17 Jun 2022 | 102.98 | 106.60 | 102.64 | 104.95 | 104.95 | 2,201,400 |
16 Jun 2022 | 104.07 | 105.48 | 102.21 | 102.78 | 102.78 | 1,418,200 |
15 Jun 2022 | 105.99 | 108.05 | 104.18 | 106.45 | 106.45 | 1,208,200 |
14 Jun 2022 | 105.49 | 106.03 | 103.54 | 103.59 | 103.59 | 1,933,500 |
13 Jun 2022 | 105.87 | 106.84 | 104.27 | 104.87 | 104.87 | 1,327,800 |
10 Jun 2022 | 110.39 | 110.45 | 107.77 | 108.30 | 108.30 | 1,137,700 |
09 Jun 2022 | 114.49 | 115.65 | 112.39 | 112.39 | 112.39 | 876,300 |
08 Jun 2022 | 115.84 | 116.37 | 114.49 | 114.72 | 114.72 | 889,100 |
07 Jun 2022 | 113.85 | 116.77 | 113.52 | 116.50 | 116.50 | 1,048,400 |
06 Jun 2022 | 116.64 | 117.37 | 114.76 | 114.93 | 114.93 | 1,488,400 |
03 Jun 2022 | 115.74 | 115.75 | 113.90 | 115.26 | 115.26 | 1,038,800 |
02 Jun 2022 | 113.87 | 117.13 | 113.40 | 116.68 | 116.68 | 944,500 |
01 Jun 2022 | 115.12 | 115.36 | 112.11 | 112.91 | 112.91 | 948,200 |
31 May 2022 | 116.05 | 116.05 | 112.88 | 114.53 | 114.53 | 2,043,000 |
27 May 2022 | 115.59 | 117.25 | 115.59 | 116.69 | 116.69 | 1,008,800 |
26 May 2022 | 111.97 | 115.36 | 111.97 | 114.41 | 114.41 | 999,700 |
25 May 2022 | 108.05 | 111.80 | 107.57 | 111.29 | 111.29 | 1,465,400 |
24 May 2022 | 109.64 | 109.75 | 106.10 | 108.15 | 108.15 | 1,208,700 |
23 May 2022 | 113.15 | 114.44 | 110.03 | 110.49 | 110.49 | 1,416,800 |
20 May 2022 | 113.00 | 113.06 | 109.01 | 112.11 | 112.11 | 1,567,000 |
19 May 2022 | 108.67 | 113.04 | 106.31 | 110.90 | 110.90 | 1,793,100 |
18 May 2022 | 111.71 | 112.11 | 106.24 | 106.55 | 106.55 | 1,480,700 |
17 May 2022 | 112.73 | 113.51 | 110.82 | 113.46 | 113.46 | 1,140,400 |
16 May 2022 | 110.95 | 111.36 | 109.08 | 110.21 | 110.21 | 1,044,700 |
13 May 2022 | 109.04 | 112.34 | 108.95 | 111.96 | 111.96 | 1,098,100 |
12 May 2022 | 106.20 | 108.93 | 105.41 | 107.99 | 107.99 | 1,053,200 |
11 May 2022 | 108.54 | 110.83 | 106.77 | 106.97 | 106.97 | 1,158,000 |
10 May 2022 | 111.30 | 112.50 | 107.16 | 109.56 | 109.56 | 1,557,100 |
09 May 2022 | 108.71 | 110.02 | 107.30 | 108.69 | 108.69 | 1,502,000 |
06 May 2022 | 112.37 | 113.09 | 108.26 | 109.62 | 109.62 | 1,422,100 |
05 May 2022 | 117.43 | 117.47 | 112.12 | 113.09 | 113.09 | 1,403,000 |
04 May 2022 | 114.22 | 119.16 | 112.83 | 118.83 | 118.83 | 1,105,900 |
03 May 2022 | 115.21 | 115.34 | 113.12 | 114.47 | 114.47 | 773,000 |
02 May 2022 | 113.81 | 115.72 | 112.28 | 114.96 | 114.96 | 1,608,900 |
29 Apr 2022 | 115.45 | 117.89 | 113.38 | 113.65 | 113.65 | 1,224,500 |
28 Apr 2022 | 114.39 | 117.29 | 113.30 | 116.73 | 116.73 | 1,231,300 |
27 Apr 2022 | 114.13 | 115.85 | 112.46 | 112.92 | 112.92 | 861,000 |
26 Apr 2022 | 116.77 | 117.21 | 113.95 | 114.11 | 114.11 | 1,084,800 |
25 Apr 2022 | 116.29 | 118.30 | 114.69 | 118.21 | 118.21 | 949,100 |
22 Apr 2022 | 118.76 | 118.90 | 116.07 | 116.15 | 116.15 | 847,800 |
21 Apr 2022 | 121.24 | 122.79 | 118.54 | 118.85 | 118.85 | 840,800 |
20 Apr 2022 | 121.43 | 122.18 | 120.19 | 120.76 | 120.76 | 767,600 |
19 Apr 2022 | 115.76 | 120.71 | 115.76 | 120.42 | 120.42 | 1,065,900 |
18 Apr 2022 | 116.61 | 117.35 | 114.41 | 116.33 | 116.33 | 1,101,100 |
14 Apr 2022 | 121.90 | 122.70 | 116.74 | 116.98 | 116.98 | 1,127,600 |
13 Apr 2022 | 120.33 | 122.15 | 120.22 | 121.39 | 121.39 | 2,009,000 |
12 Apr 2022 | 124.59 | 126.01 | 120.65 | 121.00 | 121.00 | 731,800 |
11 Apr 2022 | 125.20 | 126.25 | 123.17 | 123.37 | 123.37 | 910,200 |
08 Apr 2022 | 124.61 | 127.38 | 123.47 | 125.64 | 125.64 | 1,243,500 |
07 Apr 2022 | 123.98 | 125.43 | 123.09 | 124.88 | 124.88 | 1,317,200 |
06 Apr 2022 | 124.94 | 125.67 | 123.00 | 124.77 | 124.77 | 946,900 |
05 Apr 2022 | 127.12 | 128.43 | 126.07 | 126.35 | 126.35 | 1,021,500 |
04 Apr 2022 | 126.19 | 128.21 | 125.32 | 127.59 | 127.59 | 1,144,400 |
01 Apr 2022 | 126.24 | 127.14 | 125.13 | 125.68 | 125.68 | 1,051,300 |
31 Mar 2022 | 128.45 | 128.45 | 125.44 | 125.47 | 125.47 | 1,909,300 |
30 Mar 2022 | 130.21 | 130.26 | 127.09 | 127.43 | 127.43 | 1,061,900 |
29 Mar 2022 | 128.17 | 130.93 | 127.62 | 130.77 | 130.77 | 1,125,500 |
28 Mar 2022 | 126.23 | 127.46 | 123.68 | 126.19 | 126.19 | 1,333,800 |
25 Mar 2022 | 127.39 | 127.43 | 124.45 | 126.23 | 126.23 | 736,900 |
24 Mar 2022 | 125.10 | 126.77 | 123.96 | 126.64 | 126.64 | 868,700 |
23 Mar 2022 | 126.49 | 127.29 | 124.80 | 124.87 | 124.87 | 814,500 |
22 Mar 2022 | 126.93 | 128.54 | 126.33 | 127.37 | 127.37 | 1,406,500 |
21 Mar 2022 | 128.03 | 128.84 | 124.72 | 126.26 | 126.26 | 1,340,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |