Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 247.14 | 248.80 | 246.54 | 248.80 | 248.80 | 22,685 |
Aug 10, 2022 | 241.90 | 246.17 | 241.85 | 245.23 | 245.23 | 176,300 |
Aug 09, 2022 | 238.42 | 238.88 | 236.80 | 237.46 | 237.46 | 46,200 |
Aug 08, 2022 | 241.25 | 242.09 | 239.03 | 239.36 | 239.36 | 133,000 |
Aug 05, 2022 | 235.62 | 239.45 | 235.62 | 239.35 | 239.35 | 131,700 |
Aug 04, 2022 | 236.07 | 238.34 | 236.07 | 237.89 | 237.89 | 138,500 |
Aug 03, 2022 | 233.51 | 236.39 | 233.51 | 235.87 | 235.87 | 54,700 |
Aug 02, 2022 | 234.53 | 234.53 | 230.98 | 232.47 | 232.47 | 70,700 |
Aug 01, 2022 | 231.55 | 234.98 | 231.19 | 234.21 | 234.21 | 113,300 |
Jul 29, 2022 | 228.21 | 233.59 | 227.85 | 232.91 | 232.91 | 131,200 |
Jul 28, 2022 | 222.94 | 228.37 | 222.94 | 228.24 | 228.24 | 160,700 |
Jul 27, 2022 | 221.48 | 224.91 | 219.08 | 223.96 | 223.96 | 112,200 |
Jul 26, 2022 | 220.59 | 221.99 | 218.89 | 219.82 | 219.82 | 151,300 |
Jul 25, 2022 | 223.36 | 224.54 | 221.61 | 223.85 | 223.85 | 161,000 |
Jul 22, 2022 | 224.54 | 225.05 | 221.47 | 222.68 | 222.68 | 211,300 |
Jul 21, 2022 | 223.56 | 224.79 | 222.22 | 223.81 | 223.81 | 133,800 |
Jul 20, 2022 | 222.92 | 225.17 | 221.84 | 224.57 | 224.57 | 114,100 |
Jul 19, 2022 | 217.73 | 223.21 | 217.73 | 222.95 | 222.95 | 146,300 |
Jul 18, 2022 | 216.00 | 218.81 | 214.69 | 215.32 | 215.32 | 204,800 |
Jul 15, 2022 | 212.05 | 214.55 | 212.05 | 214.40 | 214.40 | 128,800 |
Jul 14, 2022 | 207.82 | 209.94 | 207.05 | 209.69 | 209.69 | 120,000 |
Jul 13, 2022 | 209.74 | 211.98 | 207.66 | 210.68 | 210.68 | 220,100 |
Jul 12, 2022 | 211.90 | 215.29 | 210.86 | 212.95 | 212.95 | 122,800 |
Jul 11, 2022 | 214.28 | 215.60 | 213.18 | 213.68 | 213.68 | 113,100 |
Jul 08, 2022 | 216.92 | 217.30 | 213.33 | 215.96 | 215.96 | 86,700 |
Jul 07, 2022 | 215.72 | 217.88 | 213.80 | 217.27 | 217.27 | 108,500 |
Jul 06, 2022 | 213.99 | 215.81 | 211.59 | 213.96 | 213.96 | 157,700 |
Jul 05, 2022 | 212.25 | 214.54 | 210.66 | 214.45 | 214.45 | 95,700 |
Jul 01, 2022 | 212.19 | 216.01 | 211.23 | 215.42 | 215.42 | 156,600 |
Jun 30, 2022 | 210.73 | 214.24 | 208.54 | 212.90 | 212.90 | 200,100 |
Jun 29, 2022 | 214.78 | 214.85 | 211.13 | 213.71 | 213.71 | 105,400 |
Jun 28, 2022 | 219.31 | 222.54 | 214.65 | 214.84 | 214.84 | 166,700 |
Jun 27, 2022 | 220.12 | 221.13 | 216.86 | 217.55 | 217.55 | 117,400 |
Jun 24, 2022 | 213.23 | 219.71 | 213.23 | 219.28 | 219.28 | 176,400 |
Jun 23, 2022 | 211.21 | 211.79 | 207.88 | 211.51 | 211.51 | 180,100 |
Jun 22, 2022 | 208.24 | 211.42 | 208.20 | 209.81 | 209.81 | 159,100 |
Jun 21, 2022 | 211.17 | 211.85 | 209.79 | 210.38 | 210.38 | 163,100 |
Jun 17, 2022 | 208.38 | 209.81 | 205.17 | 208.08 | 208.08 | 394,200 |
Jun 16, 2022 | 209.42 | 209.90 | 206.21 | 207.48 | 207.48 | 276,000 |
Jun 15, 2022 | 214.60 | 217.73 | 211.54 | 214.39 | 214.39 | 262,800 |
Jun 14, 2022 | 213.70 | 215.73 | 210.42 | 212.27 | 212.27 | 318,200 |
Jun 13, 2022 | 212.15 | 213.09 | 208.52 | 210.12 | 210.12 | 400,400 |
Jun 10, 2022 | 220.40 | 222.46 | 217.05 | 217.37 | 217.37 | 519,900 |
Jun 09, 2022 | 227.53 | 229.39 | 224.15 | 224.15 | 224.15 | 923,400 |
Jun 09, 2022 | 0.675 Dividend | |||||
Jun 08, 2022 | 234.26 | 234.53 | 228.55 | 229.56 | 228.88 | 145,500 |
Jun 07, 2022 | 231.89 | 237.15 | 230.22 | 236.92 | 236.22 | 185,900 |
Jun 06, 2022 | 235.67 | 237.09 | 234.29 | 235.83 | 235.14 | 184,800 |
Jun 03, 2022 | 232.91 | 234.66 | 232.20 | 233.97 | 233.28 | 131,500 |
Jun 02, 2022 | 231.07 | 235.70 | 230.87 | 235.56 | 234.87 | 145,400 |
Jun 01, 2022 | 234.85 | 235.05 | 228.70 | 230.40 | 229.72 | 201,700 |
May 31, 2022 | 232.58 | 235.05 | 230.27 | 232.87 | 232.19 | 283,000 |
May 27, 2022 | 231.84 | 234.79 | 231.84 | 234.53 | 233.84 | 196,000 |
May 26, 2022 | 223.70 | 230.97 | 223.70 | 229.94 | 229.26 | 278,100 |
May 25, 2022 | 220.38 | 224.24 | 220.29 | 223.04 | 222.38 | 264,700 |
May 24, 2022 | 223.71 | 223.71 | 217.79 | 220.61 | 219.96 | 296,900 |
May 23, 2022 | 222.82 | 225.35 | 221.45 | 224.92 | 224.26 | 305,700 |
May 20, 2022 | 223.26 | 223.59 | 216.06 | 221.00 | 220.35 | 440,500 |
May 19, 2022 | 221.95 | 224.93 | 217.80 | 220.70 | 220.05 | 492,300 |
May 18, 2022 | 235.83 | 235.84 | 224.31 | 224.81 | 224.15 | 365,100 |
May 17, 2022 | 235.51 | 238.96 | 234.11 | 238.49 | 237.79 | 230,900 |
May 16, 2022 | 232.78 | 234.14 | 230.57 | 231.26 | 230.58 | 190,900 |
May 13, 2022 | 230.89 | 235.16 | 230.89 | 233.10 | 232.41 | 261,400 |
May 12, 2022 | 227.00 | 230.05 | 223.68 | 228.81 | 228.14 | 453,900 |
May 11, 2022 | 231.01 | 235.80 | 228.07 | 228.42 | 227.75 | 285,600 |
May 10, 2022 | 235.52 | 236.04 | 228.28 | 231.65 | 230.97 | 288,400 |
May 09, 2022 | 235.26 | 236.77 | 230.71 | 231.77 | 231.09 | 435,900 |
May 06, 2022 | 240.68 | 241.27 | 233.96 | 238.99 | 238.29 | 238,200 |
May 05, 2022 | 245.29 | 247.21 | 239.15 | 241.47 | 240.76 | 209,500 |
May 04, 2022 | 240.89 | 248.39 | 240.28 | 247.94 | 247.21 | 313,100 |
May 03, 2022 | 243.13 | 243.97 | 239.99 | 243.08 | 242.37 | 243,100 |
May 02, 2022 | 242.77 | 244.20 | 236.97 | 241.92 | 241.21 | 414,400 |
Apr 29, 2022 | 249.51 | 251.41 | 242.45 | 242.83 | 242.12 | 347,400 |
Apr 28, 2022 | 247.20 | 251.26 | 244.94 | 250.76 | 250.02 | 311,300 |
Apr 27, 2022 | 242.67 | 245.68 | 240.63 | 244.43 | 243.71 | 515,200 |
Apr 26, 2022 | 247.47 | 247.76 | 241.83 | 241.86 | 241.15 | 455,800 |
Apr 25, 2022 | 244.68 | 249.26 | 242.10 | 248.84 | 248.11 | 238,600 |
Apr 22, 2022 | 252.45 | 252.45 | 245.99 | 246.29 | 245.57 | 296,700 |
Apr 21, 2022 | 257.05 | 257.83 | 251.46 | 252.37 | 251.63 | 357,700 |
Apr 20, 2022 | 252.78 | 254.92 | 252.14 | 252.56 | 251.82 | 302,500 |
Apr 19, 2022 | 246.86 | 251.58 | 246.40 | 251.09 | 250.35 | 341,200 |
Apr 18, 2022 | 246.45 | 247.29 | 243.77 | 244.94 | 244.22 | 336,400 |
Apr 14, 2022 | 247.69 | 248.77 | 246.59 | 247.28 | 246.55 | 383,400 |
Apr 13, 2022 | 244.15 | 247.44 | 243.55 | 246.77 | 246.04 | 341,000 |
Apr 12, 2022 | 243.37 | 245.77 | 240.77 | 241.95 | 241.24 | 677,400 |
Apr 11, 2022 | 239.16 | 244.52 | 239.16 | 241.90 | 241.19 | 357,300 |
Apr 08, 2022 | 242.00 | 243.26 | 239.07 | 241.12 | 240.41 | 550,900 |
Apr 07, 2022 | 244.93 | 244.93 | 239.05 | 243.66 | 242.94 | 702,200 |
Apr 06, 2022 | 249.53 | 249.53 | 243.09 | 244.71 | 243.99 | 597,400 |
Apr 05, 2022 | 258.52 | 258.88 | 251.21 | 251.84 | 251.10 | 1,428,500 |
Apr 04, 2022 | 258.85 | 259.08 | 256.12 | 258.83 | 258.07 | 378,500 |
Apr 01, 2022 | 270.87 | 270.87 | 257.98 | 259.60 | 258.84 | 530,400 |
Mar 31, 2022 | 274.07 | 275.07 | 269.75 | 269.95 | 269.16 | 104,900 |
Mar 30, 2022 | 275.04 | 275.99 | 273.10 | 274.23 | 273.42 | 119,000 |
Mar 29, 2022 | 274.36 | 276.87 | 273.68 | 276.16 | 275.35 | 231,500 |
Mar 28, 2022 | 269.26 | 271.94 | 268.38 | 271.94 | 271.14 | 135,400 |
Mar 25, 2022 | 269.30 | 269.30 | 266.37 | 269.01 | 268.22 | 101,800 |
Mar 24, 2022 | 267.32 | 268.09 | 265.80 | 268.04 | 267.25 | 265,700 |
Mar 24, 2022 | 0.71 Dividend | |||||
Mar 23, 2022 | 268.53 | 268.53 | 265.79 | 265.85 | 264.36 | 74,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |