Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 233.14 | 240.90 | 232.66 | 238.22 | 238.22 | 2,189,404 |
Aug 15, 2022 | 229.04 | 234.18 | 228.95 | 233.21 | 233.21 | 1,575,900 |
Aug 12, 2022 | 230.07 | 230.74 | 227.86 | 230.68 | 230.68 | 1,679,700 |
Aug 11, 2022 | 233.49 | 234.00 | 228.50 | 229.24 | 229.24 | 2,041,600 |
Aug 10, 2022 | 229.82 | 234.55 | 229.01 | 232.45 | 232.45 | 2,185,900 |
Aug 09, 2022 | 227.92 | 227.92 | 222.86 | 224.97 | 224.97 | 1,934,200 |
Aug 08, 2022 | 236.00 | 236.16 | 228.54 | 229.02 | 229.02 | 1,860,200 |
Aug 05, 2022 | 234.66 | 238.87 | 233.50 | 234.89 | 234.89 | 1,507,300 |
Aug 04, 2022 | 233.79 | 236.31 | 233.35 | 236.10 | 236.10 | 1,082,900 |
Aug 03, 2022 | 234.85 | 236.09 | 231.73 | 233.19 | 233.19 | 1,039,700 |
Aug 02, 2022 | 235.88 | 236.64 | 231.53 | 233.27 | 233.27 | 1,428,500 |
Aug 01, 2022 | 232.06 | 239.74 | 232.00 | 237.70 | 237.70 | 1,905,900 |
Jul 29, 2022 | 229.12 | 233.98 | 225.87 | 233.09 | 233.09 | 2,013,700 |
Jul 28, 2022 | 228.01 | 230.32 | 227.30 | 229.81 | 229.81 | 1,396,200 |
Jul 27, 2022 | 225.61 | 228.84 | 221.67 | 227.63 | 227.63 | 1,221,800 |
Jul 26, 2022 | 223.00 | 226.65 | 221.11 | 224.87 | 224.87 | 1,559,900 |
Jul 25, 2022 | 229.48 | 230.58 | 226.82 | 228.17 | 228.17 | 974,800 |
Jul 22, 2022 | 228.80 | 230.31 | 225.39 | 227.30 | 227.30 | 1,445,800 |
Jul 21, 2022 | 226.45 | 228.39 | 225.71 | 227.66 | 227.66 | 1,006,500 |
Jul 20, 2022 | 225.92 | 228.55 | 224.24 | 227.66 | 227.66 | 1,351,500 |
Jul 19, 2022 | 219.58 | 226.13 | 218.83 | 225.43 | 225.43 | 1,378,600 |
Jul 18, 2022 | 219.11 | 221.75 | 217.10 | 217.98 | 217.98 | 1,513,700 |
Jul 15, 2022 | 217.27 | 218.72 | 215.01 | 217.83 | 217.83 | 1,260,600 |
Jul 14, 2022 | 211.81 | 214.46 | 210.41 | 214.29 | 214.29 | 1,533,600 |
Jul 13, 2022 | 220.66 | 220.92 | 214.88 | 216.13 | 216.13 | 1,992,500 |
Jul 12, 2022 | 223.33 | 227.52 | 221.80 | 222.98 | 222.98 | 2,058,700 |
Jul 11, 2022 | 228.65 | 231.25 | 223.84 | 224.19 | 224.19 | 1,717,700 |
Jul 08, 2022 | 232.21 | 232.93 | 228.00 | 230.49 | 230.49 | 1,092,600 |
Jul 07, 2022 | 230.19 | 231.86 | 225.74 | 231.35 | 231.35 | 1,626,000 |
Jul 06, 2022 | 227.94 | 230.17 | 225.01 | 227.72 | 227.72 | 1,674,200 |
Jul 05, 2022 | 220.60 | 230.97 | 218.72 | 229.61 | 229.61 | 2,862,700 |
Jul 01, 2022 | 222.59 | 224.59 | 217.71 | 223.61 | 223.61 | 2,591,700 |
Jun 30, 2022 | 229.64 | 230.91 | 222.98 | 226.71 | 226.71 | 3,676,800 |
Jun 29, 2022 | 241.00 | 242.00 | 226.70 | 233.81 | 233.81 | 3,736,800 |
Jun 28, 2022 | 244.00 | 248.15 | 239.62 | 240.09 | 240.09 | 2,587,800 |
Jun 27, 2022 | 246.94 | 247.93 | 240.20 | 240.47 | 240.47 | 2,536,800 |
Jun 24, 2022 | 237.02 | 248.76 | 236.34 | 243.24 | 243.24 | 8,395,200 |
Jun 24, 2022 | 1.15 Dividend | |||||
Jun 23, 2022 | 229.50 | 230.25 | 224.36 | 228.13 | 226.98 | 4,305,100 |
Jun 22, 2022 | 227.15 | 231.75 | 227.14 | 229.02 | 227.87 | 2,033,600 |
Jun 21, 2022 | 234.15 | 236.50 | 228.86 | 230.52 | 229.36 | 2,342,200 |
Jun 17, 2022 | 224.10 | 231.43 | 222.86 | 229.90 | 228.74 | 5,287,600 |
Jun 16, 2022 | 226.36 | 227.42 | 223.41 | 225.31 | 224.17 | 3,063,700 |
Jun 15, 2022 | 230.75 | 239.21 | 229.35 | 232.78 | 231.61 | 5,035,800 |
Jun 14, 2022 | 220.40 | 232.29 | 219.58 | 229.95 | 228.79 | 13,008,700 |
Jun 13, 2022 | 201.50 | 205.05 | 198.42 | 200.98 | 199.97 | 1,983,000 |
Jun 10, 2022 | 214.14 | 215.12 | 206.63 | 206.77 | 205.73 | 2,263,300 |
Jun 09, 2022 | 217.20 | 221.36 | 215.40 | 217.00 | 215.91 | 1,846,500 |
Jun 08, 2022 | 217.88 | 220.53 | 215.73 | 217.17 | 216.08 | 1,556,300 |
Jun 07, 2022 | 218.93 | 221.97 | 216.59 | 221.37 | 220.25 | 1,115,100 |
Jun 06, 2022 | 221.00 | 225.15 | 219.95 | 222.85 | 221.73 | 1,562,900 |
Jun 03, 2022 | 219.89 | 221.27 | 217.74 | 218.70 | 217.60 | 1,379,600 |
Jun 02, 2022 | 218.59 | 224.41 | 218.25 | 221.52 | 220.40 | 1,642,100 |
Jun 01, 2022 | 225.00 | 226.33 | 216.26 | 218.67 | 217.57 | 1,987,300 |
May 31, 2022 | 217.78 | 225.91 | 215.17 | 224.58 | 223.45 | 3,063,800 |
May 27, 2022 | 212.89 | 220.10 | 212.89 | 219.67 | 218.56 | 2,146,600 |
May 26, 2022 | 207.26 | 213.60 | 206.81 | 212.29 | 211.22 | 1,764,200 |
May 25, 2022 | 202.73 | 205.45 | 198.82 | 204.31 | 203.28 | 2,197,300 |
May 24, 2022 | 202.65 | 206.00 | 197.28 | 205.25 | 204.22 | 1,929,700 |
May 23, 2022 | 202.19 | 206.97 | 200.64 | 204.69 | 203.66 | 1,696,200 |
May 20, 2022 | 201.96 | 201.96 | 195.43 | 200.90 | 199.89 | 2,253,900 |
May 19, 2022 | 201.09 | 203.17 | 195.54 | 199.05 | 198.05 | 2,598,700 |
May 18, 2022 | 217.22 | 218.55 | 202.61 | 203.57 | 202.54 | 3,721,100 |
May 17, 2022 | 214.47 | 222.52 | 213.93 | 221.50 | 220.38 | 2,927,500 |
May 16, 2022 | 210.47 | 211.94 | 208.35 | 209.72 | 208.66 | 1,301,600 |
May 13, 2022 | 208.69 | 215.06 | 208.62 | 211.29 | 210.22 | 2,077,100 |
May 12, 2022 | 205.32 | 208.34 | 202.31 | 208.20 | 207.15 | 2,345,500 |
May 11, 2022 | 207.71 | 212.17 | 206.43 | 207.20 | 206.16 | 2,807,900 |
May 10, 2022 | 210.28 | 211.55 | 202.90 | 208.06 | 207.01 | 2,278,600 |
May 09, 2022 | 207.32 | 212.58 | 205.68 | 208.27 | 207.22 | 2,320,600 |
May 06, 2022 | 206.42 | 212.44 | 203.25 | 210.21 | 209.15 | 2,357,600 |
May 05, 2022 | 207.00 | 210.55 | 204.93 | 207.24 | 206.20 | 2,646,500 |
May 04, 2022 | 200.60 | 210.03 | 199.13 | 209.49 | 208.43 | 2,454,400 |
May 03, 2022 | 197.26 | 200.60 | 195.60 | 199.44 | 198.43 | 1,957,800 |
May 02, 2022 | 198.94 | 200.48 | 192.82 | 197.01 | 196.02 | 2,225,600 |
Apr 29, 2022 | 205.34 | 208.87 | 198.00 | 198.74 | 197.74 | 2,338,600 |
Apr 28, 2022 | 201.82 | 207.07 | 200.59 | 206.85 | 205.81 | 2,261,400 |
Apr 27, 2022 | 198.22 | 201.56 | 196.15 | 199.26 | 198.26 | 1,613,700 |
Apr 26, 2022 | 204.47 | 205.29 | 198.23 | 200.00 | 198.99 | 1,927,500 |
Apr 25, 2022 | 204.05 | 205.80 | 197.70 | 205.40 | 204.36 | 2,162,600 |
Apr 22, 2022 | 205.62 | 207.91 | 204.26 | 205.21 | 204.18 | 2,114,800 |
Apr 21, 2022 | 209.98 | 210.75 | 205.50 | 206.86 | 205.82 | 2,099,500 |
Apr 20, 2022 | 210.54 | 214.07 | 209.08 | 209.19 | 208.14 | 1,824,900 |
Apr 19, 2022 | 204.55 | 210.09 | 204.27 | 208.81 | 207.76 | 1,761,400 |
Apr 18, 2022 | 205.52 | 206.98 | 201.97 | 203.26 | 202.24 | 1,510,100 |
Apr 14, 2022 | 207.05 | 208.50 | 204.95 | 205.74 | 204.70 | 1,922,300 |
Apr 13, 2022 | 204.40 | 207.55 | 203.09 | 206.31 | 205.27 | 1,365,500 |
Apr 12, 2022 | 204.13 | 207.17 | 202.33 | 204.38 | 203.35 | 2,031,800 |
Apr 11, 2022 | 199.61 | 207.65 | 199.61 | 204.12 | 203.09 | 2,081,000 |
Apr 08, 2022 | 202.09 | 203.68 | 199.59 | 201.52 | 200.50 | 2,321,200 |
Apr 07, 2022 | 203.72 | 205.04 | 199.21 | 203.77 | 202.74 | 3,223,300 |
Apr 06, 2022 | 209.50 | 209.50 | 203.55 | 204.00 | 202.97 | 3,492,800 |
Apr 05, 2022 | 215.33 | 218.84 | 210.67 | 211.03 | 209.97 | 3,124,100 |
Apr 04, 2022 | 218.39 | 220.86 | 216.74 | 217.99 | 216.89 | 3,479,800 |
Apr 01, 2022 | 231.39 | 231.68 | 221.00 | 221.25 | 220.13 | 3,435,700 |
Mar 31, 2022 | 233.32 | 235.83 | 231.28 | 231.39 | 230.22 | 1,778,600 |
Mar 30, 2022 | 237.25 | 238.19 | 234.15 | 235.25 | 234.06 | 2,111,300 |
Mar 29, 2022 | 236.75 | 241.57 | 236.05 | 238.57 | 237.37 | 4,055,800 |
Mar 28, 2022 | 226.84 | 230.16 | 225.62 | 230.05 | 228.89 | 1,728,100 |
Mar 25, 2022 | 225.99 | 227.05 | 223.96 | 226.56 | 225.42 | 1,452,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |