Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 133.47 | 136.95 | 132.52 | 136.68 | 136.68 | 798,200 |
Jun 30, 2022 | 136.48 | 136.83 | 132.23 | 132.98 | 132.98 | 1,245,400 |
Jun 29, 2022 | 136.29 | 138.40 | 135.48 | 137.61 | 137.61 | 577,600 |
Jun 28, 2022 | 139.09 | 139.86 | 136.28 | 136.46 | 136.46 | 516,100 |
Jun 27, 2022 | 139.98 | 140.35 | 137.10 | 138.56 | 138.56 | 705,400 |
Jun 24, 2022 | 138.60 | 140.48 | 137.46 | 140.31 | 140.31 | 995,100 |
Jun 23, 2022 | 134.92 | 138.25 | 134.92 | 137.42 | 137.42 | 915,300 |
Jun 22, 2022 | 131.84 | 135.23 | 131.38 | 134.34 | 134.34 | 850,100 |
Jun 21, 2022 | 131.43 | 132.13 | 130.31 | 131.93 | 131.93 | 859,500 |
Jun 17, 2022 | 128.51 | 131.86 | 128.28 | 130.64 | 130.64 | 1,764,500 |
Jun 16, 2022 | 127.01 | 128.40 | 125.33 | 127.98 | 127.98 | 907,300 |
Jun 15, 2022 | 127.27 | 130.00 | 127.16 | 128.78 | 128.78 | 931,700 |
Jun 14, 2022 | 127.34 | 128.79 | 125.85 | 127.07 | 127.07 | 858,200 |
Jun 13, 2022 | 128.95 | 130.09 | 127.22 | 127.79 | 127.79 | 865,200 |
Jun 10, 2022 | 133.13 | 133.64 | 130.38 | 131.25 | 131.25 | 949,700 |
Jun 09, 2022 | 135.51 | 138.42 | 134.73 | 134.89 | 134.89 | 1,105,100 |
Jun 08, 2022 | 136.50 | 137.85 | 135.43 | 135.55 | 135.55 | 589,500 |
Jun 07, 2022 | 135.14 | 137.93 | 135.14 | 137.77 | 137.77 | 543,000 |
Jun 06, 2022 | 136.90 | 137.81 | 135.27 | 135.84 | 135.84 | 511,200 |
Jun 03, 2022 | 138.12 | 138.40 | 135.82 | 136.20 | 136.20 | 526,000 |
Jun 02, 2022 | 138.90 | 138.90 | 135.78 | 138.65 | 138.65 | 713,600 |
Jun 01, 2022 | 141.14 | 141.67 | 137.37 | 138.62 | 138.62 | 738,000 |
May 31, 2022 | 143.60 | 144.09 | 139.26 | 141.02 | 141.02 | 2,552,700 |
May 27, 2022 | 142.00 | 145.40 | 141.61 | 145.39 | 145.39 | 892,300 |
May 26, 2022 | 141.58 | 142.06 | 139.14 | 141.65 | 141.65 | 1,181,600 |
May 25, 2022 | 140.47 | 142.31 | 139.70 | 141.03 | 141.03 | 841,100 |
May 24, 2022 | 140.56 | 141.16 | 138.79 | 140.09 | 140.09 | 1,449,400 |
May 23, 2022 | 141.89 | 142.61 | 138.56 | 139.54 | 139.54 | 1,157,400 |
May 20, 2022 | 140.60 | 142.66 | 139.00 | 141.03 | 141.03 | 1,710,400 |
May 19, 2022 | 138.39 | 141.78 | 136.94 | 140.07 | 140.07 | 1,504,900 |
May 18, 2022 | 139.51 | 140.33 | 138.22 | 139.20 | 139.20 | 1,057,600 |
May 17, 2022 | 136.17 | 140.95 | 136.17 | 140.52 | 140.52 | 1,228,000 |
May 16, 2022 | 136.21 | 137.11 | 134.18 | 135.39 | 135.39 | 963,900 |
May 13, 2022 | 136.42 | 138.25 | 135.70 | 136.39 | 136.39 | 812,900 |
May 12, 2022 | 132.57 | 136.11 | 132.20 | 136.09 | 136.09 | 982,000 |
May 11, 2022 | 133.15 | 135.82 | 132.59 | 132.86 | 132.86 | 631,200 |
May 10, 2022 | 136.62 | 137.69 | 132.69 | 134.09 | 134.09 | 880,400 |
May 09, 2022 | 135.77 | 136.68 | 133.83 | 136.21 | 136.21 | 1,086,000 |
May 06, 2022 | 135.41 | 136.74 | 134.35 | 136.30 | 136.30 | 707,600 |
May 05, 2022 | 138.29 | 138.78 | 135.08 | 136.18 | 136.18 | 705,600 |
May 04, 2022 | 133.72 | 139.52 | 132.90 | 139.04 | 139.04 | 872,600 |
May 03, 2022 | 132.45 | 136.33 | 132.14 | 133.78 | 133.78 | 772,500 |
May 02, 2022 | 133.92 | 134.83 | 131.20 | 132.42 | 132.42 | 983,400 |
Apr 29, 2022 | 135.24 | 138.28 | 133.65 | 133.84 | 133.84 | 884,100 |
Apr 28, 2022 | 137.79 | 138.01 | 133.99 | 135.83 | 135.83 | 1,192,400 |
Apr 27, 2022 | 135.06 | 139.72 | 134.99 | 137.48 | 137.48 | 1,416,900 |
Apr 26, 2022 | 135.73 | 136.72 | 134.50 | 134.73 | 134.73 | 1,177,700 |
Apr 25, 2022 | 137.57 | 137.70 | 133.29 | 136.62 | 136.62 | 820,600 |
Apr 22, 2022 | 140.30 | 140.84 | 137.07 | 137.19 | 137.19 | 1,183,400 |
Apr 21, 2022 | 141.76 | 143.91 | 136.40 | 141.64 | 141.64 | 2,299,800 |
Apr 20, 2022 | 136.44 | 139.41 | 136.28 | 138.45 | 138.45 | 1,157,700 |
Apr 19, 2022 | 133.75 | 136.96 | 133.23 | 135.88 | 135.88 | 1,056,100 |
Apr 18, 2022 | 135.68 | 136.45 | 132.85 | 133.24 | 133.24 | 1,113,600 |
Apr 14, 2022 | 138.07 | 138.07 | 135.33 | 135.92 | 135.92 | 667,000 |
Apr 13, 2022 | 136.98 | 137.83 | 135.64 | 137.05 | 137.05 | 895,300 |
Apr 12, 2022 | 136.84 | 139.15 | 136.67 | 137.27 | 137.27 | 865,300 |
Apr 11, 2022 | 139.88 | 140.32 | 137.15 | 137.39 | 137.39 | 772,300 |
Apr 08, 2022 | 138.71 | 140.77 | 138.19 | 140.00 | 140.00 | 1,205,300 |
Apr 07, 2022 | 133.44 | 138.11 | 133.44 | 137.93 | 137.93 | 1,230,300 |
Apr 06, 2022 | 133.28 | 134.72 | 132.34 | 134.43 | 134.43 | 1,177,500 |
Apr 05, 2022 | 133.50 | 135.30 | 133.15 | 133.67 | 133.67 | 1,451,300 |
Apr 05, 2022 | 0.66 Dividend | |||||
Apr 04, 2022 | 134.60 | 135.83 | 133.34 | 134.54 | 133.88 | 1,475,600 |
Apr 01, 2022 | 137.06 | 137.20 | 133.69 | 136.33 | 135.66 | 1,586,200 |
Mar 31, 2022 | 138.97 | 139.84 | 136.85 | 136.86 | 136.19 | 1,175,100 |
Mar 30, 2022 | 141.30 | 141.55 | 138.12 | 138.96 | 138.28 | 1,022,500 |
Mar 29, 2022 | 145.59 | 146.25 | 140.86 | 141.39 | 140.70 | 1,489,300 |
Mar 28, 2022 | 144.09 | 144.95 | 143.06 | 144.90 | 144.19 | 702,300 |
Mar 25, 2022 | 142.04 | 144.08 | 141.78 | 144.08 | 143.37 | 684,100 |
Mar 24, 2022 | 142.36 | 144.12 | 141.57 | 141.99 | 141.29 | 1,158,100 |
Mar 23, 2022 | 142.80 | 143.25 | 141.05 | 142.36 | 141.66 | 1,687,800 |
Mar 22, 2022 | 143.96 | 146.21 | 143.04 | 143.78 | 143.07 | 1,605,800 |
Mar 21, 2022 | 144.64 | 145.64 | 143.30 | 143.85 | 143.14 | 1,398,400 |
Mar 18, 2022 | 146.17 | 146.43 | 142.62 | 145.06 | 144.35 | 1,849,700 |
Mar 17, 2022 | 142.74 | 145.19 | 142.72 | 145.16 | 144.45 | 1,378,600 |
Mar 16, 2022 | 141.64 | 143.50 | 140.78 | 143.29 | 142.59 | 1,200,900 |
Mar 15, 2022 | 138.67 | 141.77 | 138.50 | 141.65 | 140.96 | 1,272,300 |
Mar 14, 2022 | 137.31 | 138.74 | 136.89 | 138.11 | 137.43 | 1,260,100 |
Mar 11, 2022 | 136.19 | 139.10 | 136.19 | 136.34 | 135.67 | 1,438,100 |
Mar 10, 2022 | 134.44 | 136.55 | 133.49 | 135.97 | 135.30 | 694,300 |
Mar 09, 2022 | 136.32 | 137.51 | 134.35 | 135.58 | 134.91 | 884,600 |
Mar 08, 2022 | 135.21 | 136.88 | 133.25 | 134.30 | 133.64 | 1,233,500 |
Mar 07, 2022 | 137.67 | 137.67 | 134.44 | 136.10 | 135.43 | 1,123,400 |
Mar 04, 2022 | 134.72 | 138.15 | 134.72 | 137.65 | 136.97 | 951,000 |
Mar 03, 2022 | 134.68 | 136.14 | 133.43 | 135.79 | 135.12 | 992,100 |
Mar 02, 2022 | 131.92 | 136.57 | 131.92 | 134.76 | 134.10 | 1,412,100 |
Mar 01, 2022 | 130.66 | 131.98 | 129.60 | 131.92 | 131.27 | 996,200 |
Feb 28, 2022 | 129.59 | 131.70 | 129.59 | 131.27 | 130.63 | 1,147,700 |
Feb 25, 2022 | 130.24 | 132.69 | 130.00 | 132.18 | 131.53 | 1,032,900 |
Feb 24, 2022 | 126.26 | 129.68 | 125.77 | 129.51 | 128.87 | 1,206,400 |
Feb 23, 2022 | 127.69 | 132.04 | 127.37 | 129.09 | 128.46 | 1,354,200 |
Feb 22, 2022 | 130.77 | 132.52 | 129.35 | 130.55 | 129.91 | 1,098,900 |
Feb 18, 2022 | 129.26 | 131.79 | 128.39 | 131.38 | 130.74 | 2,243,500 |
Feb 17, 2022 | 131.18 | 131.40 | 129.05 | 129.12 | 128.49 | 2,109,700 |
Feb 16, 2022 | 130.64 | 132.44 | 129.67 | 131.72 | 131.07 | 1,105,000 |
Feb 15, 2022 | 131.49 | 132.32 | 129.70 | 131.11 | 130.47 | 1,280,100 |
Feb 14, 2022 | 131.62 | 133.01 | 129.75 | 130.29 | 129.65 | 1,220,400 |
Feb 11, 2022 | 133.36 | 134.93 | 131.92 | 132.37 | 131.72 | 1,087,200 |
Feb 10, 2022 | 135.62 | 136.94 | 133.29 | 133.71 | 133.05 | 1,306,000 |
Feb 09, 2022 | 135.40 | 137.53 | 135.34 | 136.79 | 136.12 | 958,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |