Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 172.78 | 173.49 | 171.66 | 172.95 | 172.95 | 30,471,051 |
Aug 15, 2022 | 171.52 | 173.39 | 171.35 | 173.19 | 173.19 | 54,023,100 |
Aug 12, 2022 | 169.82 | 172.17 | 169.40 | 172.10 | 172.10 | 67,946,400 |
Aug 11, 2022 | 170.06 | 170.99 | 168.19 | 168.49 | 168.49 | 57,149,200 |
Aug 10, 2022 | 167.68 | 169.34 | 166.90 | 169.24 | 169.24 | 70,170,500 |
Aug 09, 2022 | 164.02 | 165.82 | 163.25 | 164.92 | 164.92 | 63,135,500 |
Aug 08, 2022 | 166.37 | 167.81 | 164.20 | 164.87 | 164.87 | 60,276,900 |
Aug 05, 2022 | 163.21 | 165.85 | 163.00 | 165.35 | 165.35 | 56,646,600 |
Aug 05, 2022 | 0.23 Dividend | |||||
Aug 04, 2022 | 166.01 | 167.19 | 164.43 | 165.81 | 165.58 | 55,474,100 |
Aug 03, 2022 | 160.84 | 166.59 | 160.75 | 166.13 | 165.90 | 82,507,500 |
Aug 02, 2022 | 160.10 | 162.41 | 159.63 | 160.01 | 159.79 | 59,907,000 |
Aug 01, 2022 | 161.01 | 163.59 | 160.89 | 161.51 | 161.29 | 67,829,400 |
Jul 29, 2022 | 161.24 | 163.63 | 159.50 | 162.51 | 162.28 | 101,689,200 |
Jul 28, 2022 | 156.98 | 157.64 | 154.41 | 157.35 | 157.13 | 81,378,700 |
Jul 27, 2022 | 152.58 | 157.33 | 152.16 | 156.79 | 156.57 | 78,620,700 |
Jul 26, 2022 | 152.26 | 153.09 | 150.80 | 151.60 | 151.39 | 55,138,700 |
Jul 25, 2022 | 154.01 | 155.04 | 152.28 | 152.95 | 152.74 | 53,623,900 |
Jul 22, 2022 | 155.39 | 156.28 | 153.41 | 154.09 | 153.88 | 66,675,400 |
Jul 21, 2022 | 154.50 | 155.57 | 151.94 | 155.35 | 155.13 | 65,086,600 |
Jul 20, 2022 | 151.12 | 153.72 | 150.37 | 153.04 | 152.83 | 64,823,400 |
Jul 19, 2022 | 147.92 | 151.23 | 146.91 | 151.00 | 150.79 | 82,982,400 |
Jul 18, 2022 | 150.74 | 151.57 | 146.70 | 147.07 | 146.87 | 81,420,900 |
Jul 15, 2022 | 149.78 | 150.86 | 148.20 | 150.17 | 149.96 | 76,259,900 |
Jul 14, 2022 | 144.08 | 148.95 | 143.25 | 148.47 | 148.26 | 78,140,700 |
Jul 13, 2022 | 142.99 | 146.45 | 142.12 | 145.49 | 145.29 | 71,185,600 |
Jul 12, 2022 | 145.76 | 148.45 | 145.05 | 145.86 | 145.66 | 77,588,800 |
Jul 11, 2022 | 145.67 | 146.64 | 143.78 | 144.87 | 144.67 | 63,141,600 |
Jul 08, 2022 | 145.26 | 147.55 | 145.00 | 147.04 | 146.84 | 64,547,800 |
Jul 07, 2022 | 143.29 | 146.55 | 143.28 | 146.35 | 146.15 | 66,253,700 |
Jul 06, 2022 | 141.35 | 144.12 | 141.08 | 142.92 | 142.72 | 74,064,300 |
Jul 05, 2022 | 137.77 | 141.61 | 136.93 | 141.56 | 141.36 | 73,353,800 |
Jul 01, 2022 | 136.04 | 139.04 | 135.66 | 138.93 | 138.74 | 71,051,600 |
Jun 30, 2022 | 137.25 | 138.37 | 133.77 | 136.72 | 136.53 | 98,964,500 |
Jun 29, 2022 | 137.46 | 140.67 | 136.67 | 139.23 | 139.04 | 66,242,400 |
Jun 28, 2022 | 142.13 | 143.42 | 137.32 | 137.44 | 137.25 | 67,083,400 |
Jun 27, 2022 | 142.70 | 143.49 | 140.97 | 141.66 | 141.46 | 70,207,900 |
Jun 24, 2022 | 139.90 | 141.91 | 139.77 | 141.66 | 141.46 | 89,116,800 |
Jun 23, 2022 | 136.82 | 138.59 | 135.63 | 138.27 | 138.08 | 72,433,800 |
Jun 22, 2022 | 134.79 | 137.76 | 133.91 | 135.35 | 135.16 | 73,409,200 |
Jun 21, 2022 | 133.42 | 137.06 | 133.32 | 135.87 | 135.68 | 81,000,500 |
Jun 17, 2022 | 130.07 | 133.08 | 129.81 | 131.56 | 131.38 | 134,520,300 |
Jun 16, 2022 | 132.08 | 132.39 | 129.04 | 130.06 | 129.88 | 108,123,900 |
Jun 15, 2022 | 134.29 | 137.34 | 132.16 | 135.43 | 135.24 | 91,533,000 |
Jun 14, 2022 | 133.13 | 133.89 | 131.48 | 132.76 | 132.58 | 84,784,300 |
Jun 13, 2022 | 132.87 | 135.20 | 131.44 | 131.88 | 131.70 | 122,207,100 |
Jun 10, 2022 | 140.28 | 140.76 | 137.06 | 137.13 | 136.94 | 91,437,900 |
Jun 09, 2022 | 147.08 | 147.95 | 142.53 | 142.64 | 142.44 | 69,473,000 |
Jun 08, 2022 | 148.58 | 149.87 | 147.46 | 147.96 | 147.75 | 53,950,200 |
Jun 07, 2022 | 144.35 | 149.00 | 144.10 | 148.71 | 148.50 | 67,808,200 |
Jun 06, 2022 | 147.03 | 148.57 | 144.90 | 146.14 | 145.94 | 71,598,400 |
Jun 03, 2022 | 146.90 | 147.97 | 144.46 | 145.38 | 145.18 | 88,570,300 |
Jun 02, 2022 | 147.83 | 151.27 | 146.86 | 151.21 | 151.00 | 72,348,100 |
Jun 01, 2022 | 149.90 | 151.74 | 147.68 | 148.71 | 148.50 | 74,286,600 |
May 31, 2022 | 149.07 | 150.66 | 146.84 | 148.84 | 148.63 | 103,718,400 |
May 27, 2022 | 145.39 | 149.68 | 145.26 | 149.64 | 149.43 | 90,978,500 |
May 26, 2022 | 137.39 | 144.34 | 137.14 | 143.78 | 143.58 | 90,601,500 |
May 25, 2022 | 138.43 | 141.79 | 138.34 | 140.52 | 140.33 | 92,482,700 |
May 24, 2022 | 140.81 | 141.97 | 137.33 | 140.36 | 140.17 | 104,132,700 |
May 23, 2022 | 137.79 | 143.26 | 137.65 | 143.11 | 142.91 | 117,726,300 |
May 20, 2022 | 139.09 | 140.70 | 132.61 | 137.59 | 137.40 | 137,426,100 |
May 19, 2022 | 139.88 | 141.66 | 136.60 | 137.35 | 137.16 | 136,095,600 |
May 18, 2022 | 146.85 | 147.36 | 139.90 | 140.82 | 140.62 | 109,742,900 |
May 17, 2022 | 148.86 | 149.77 | 146.68 | 149.24 | 149.03 | 78,336,300 |
May 16, 2022 | 145.55 | 147.52 | 144.18 | 145.54 | 145.34 | 86,643,800 |
May 13, 2022 | 144.59 | 148.10 | 143.11 | 147.11 | 146.91 | 113,990,900 |
May 12, 2022 | 142.77 | 146.20 | 138.80 | 142.56 | 142.36 | 182,602,000 |
May 11, 2022 | 153.50 | 155.45 | 145.81 | 146.50 | 146.30 | 142,689,800 |
May 10, 2022 | 155.52 | 156.74 | 152.93 | 154.51 | 154.30 | 115,366,700 |
May 09, 2022 | 154.93 | 155.83 | 151.49 | 152.06 | 151.85 | 131,577,900 |
May 06, 2022 | 156.01 | 159.44 | 154.18 | 157.28 | 157.06 | 116,124,600 |
May 06, 2022 | 0.23 Dividend | |||||
May 05, 2022 | 163.85 | 164.08 | 154.95 | 156.77 | 156.32 | 130,525,300 |
May 04, 2022 | 159.67 | 166.48 | 159.26 | 166.02 | 165.55 | 108,256,500 |
May 03, 2022 | 158.15 | 160.71 | 156.32 | 159.48 | 159.03 | 88,966,500 |
May 02, 2022 | 156.71 | 158.23 | 153.27 | 157.96 | 157.51 | 123,055,300 |
Apr 29, 2022 | 161.84 | 166.20 | 157.25 | 157.65 | 157.20 | 131,747,600 |
Apr 28, 2022 | 159.25 | 164.52 | 158.93 | 163.64 | 163.17 | 130,216,800 |
Apr 27, 2022 | 155.91 | 159.79 | 155.38 | 156.57 | 156.12 | 88,063,200 |
Apr 26, 2022 | 162.25 | 162.34 | 156.72 | 156.80 | 156.35 | 95,623,200 |
Apr 25, 2022 | 161.12 | 163.17 | 158.46 | 162.88 | 162.42 | 96,046,400 |
Apr 22, 2022 | 166.46 | 167.87 | 161.50 | 161.79 | 161.33 | 84,882,400 |
Apr 21, 2022 | 168.91 | 171.53 | 165.91 | 166.42 | 165.95 | 87,227,800 |
Apr 20, 2022 | 168.76 | 168.88 | 166.10 | 167.23 | 166.75 | 67,929,800 |
Apr 19, 2022 | 165.02 | 167.82 | 163.91 | 167.40 | 166.92 | 67,723,800 |
Apr 18, 2022 | 163.92 | 166.60 | 163.57 | 165.07 | 164.60 | 69,023,900 |
Apr 14, 2022 | 170.62 | 171.27 | 165.04 | 165.29 | 164.82 | 75,329,400 |
Apr 13, 2022 | 167.39 | 171.04 | 166.77 | 170.40 | 169.91 | 70,618,900 |
Apr 12, 2022 | 168.02 | 169.87 | 166.64 | 167.66 | 167.18 | 79,265,200 |
Apr 11, 2022 | 168.71 | 169.03 | 165.50 | 165.75 | 165.28 | 72,246,700 |
Apr 08, 2022 | 171.78 | 171.78 | 169.20 | 170.09 | 169.60 | 76,575,500 |
Apr 07, 2022 | 171.16 | 173.36 | 169.85 | 172.14 | 171.65 | 77,594,700 |
Apr 06, 2022 | 172.36 | 173.63 | 170.13 | 171.83 | 171.34 | 89,058,800 |
Apr 05, 2022 | 177.50 | 178.30 | 174.42 | 175.06 | 174.56 | 73,401,800 |
Apr 04, 2022 | 174.57 | 178.49 | 174.44 | 178.44 | 177.93 | 76,468,400 |
Apr 01, 2022 | 174.03 | 174.88 | 171.94 | 174.31 | 173.81 | 78,751,300 |
Mar 31, 2022 | 177.84 | 178.03 | 174.40 | 174.61 | 174.11 | 103,049,300 |
Mar 30, 2022 | 178.55 | 179.61 | 176.70 | 177.77 | 177.26 | 92,633,200 |
Mar 29, 2022 | 176.69 | 179.01 | 176.34 | 178.96 | 178.45 | 100,589,400 |
Mar 28, 2022 | 172.17 | 175.73 | 172.00 | 175.60 | 175.10 | 90,371,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |