Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 283.52 | 286.13 | 280.93 | 285.44 | 285.44 | 3,307,600 |
Jun 30, 2022 | 284.12 | 289.59 | 282.50 | 287.53 | 287.53 | 2,926,900 |
Jun 29, 2022 | 291.13 | 292.34 | 288.64 | 291.41 | 291.41 | 1,951,200 |
Jun 28, 2022 | 296.25 | 299.00 | 292.19 | 293.40 | 293.40 | 2,535,500 |
Jun 27, 2022 | 299.62 | 300.80 | 295.49 | 296.26 | 296.26 | 2,714,300 |
Jun 24, 2022 | 297.51 | 304.62 | 297.46 | 303.23 | 303.23 | 23,958,800 |
Jun 23, 2022 | 296.96 | 299.79 | 293.00 | 296.83 | 296.83 | 2,812,400 |
Jun 22, 2022 | 293.59 | 300.90 | 293.34 | 298.40 | 298.40 | 2,768,900 |
Jun 21, 2022 | 293.39 | 300.61 | 292.84 | 298.78 | 298.78 | 3,779,400 |
Jun 17, 2022 | 285.04 | 292.51 | 283.67 | 290.68 | 290.68 | 5,555,300 |
Jun 16, 2022 | 289.84 | 291.61 | 287.83 | 289.72 | 289.72 | 2,986,900 |
Jun 15, 2022 | 299.60 | 302.84 | 294.06 | 299.99 | 299.99 | 1,979,500 |
Jun 14, 2022 | 299.26 | 300.11 | 293.22 | 295.62 | 295.62 | 2,420,300 |
Jun 13, 2022 | 302.63 | 304.50 | 299.75 | 301.33 | 301.33 | 2,039,600 |
Jun 10, 2022 | 312.45 | 313.29 | 307.86 | 310.89 | 310.89 | 2,007,900 |
Jun 09, 2022 | 324.25 | 326.60 | 318.59 | 318.69 | 318.69 | 1,666,100 |
Jun 08, 2022 | 330.93 | 333.75 | 327.29 | 328.60 | 328.60 | 1,917,000 |
Jun 07, 2022 | 331.54 | 336.13 | 331.20 | 335.76 | 335.76 | 1,726,100 |
Jun 06, 2022 | 336.38 | 337.99 | 333.36 | 335.51 | 335.51 | 1,728,400 |
Jun 03, 2022 | 330.29 | 333.56 | 329.82 | 331.90 | 331.90 | 1,332,500 |
Jun 02, 2022 | 323.54 | 333.40 | 322.93 | 333.18 | 333.18 | 2,282,400 |
Jun 02, 2022 | 1.17 Dividend | |||||
Jun 01, 2022 | 323.53 | 325.13 | 317.80 | 319.61 | 318.44 | 1,853,800 |
May 31, 2022 | 324.45 | 327.85 | 322.90 | 324.68 | 323.49 | 2,510,400 |
May 27, 2022 | 323.91 | 329.81 | 323.36 | 329.63 | 328.42 | 1,879,000 |
May 26, 2022 | 317.55 | 321.75 | 317.18 | 320.33 | 319.16 | 2,651,600 |
May 25, 2022 | 318.76 | 320.04 | 313.29 | 315.85 | 314.69 | 2,260,100 |
May 24, 2022 | 321.00 | 321.64 | 315.69 | 320.49 | 319.32 | 1,707,700 |
May 23, 2022 | 319.92 | 323.53 | 318.73 | 320.42 | 319.25 | 1,981,100 |
May 20, 2022 | 315.51 | 316.75 | 307.33 | 315.18 | 314.03 | 2,372,000 |
May 19, 2022 | 308.47 | 314.10 | 307.95 | 310.70 | 309.56 | 1,957,800 |
May 18, 2022 | 314.62 | 316.29 | 308.91 | 310.07 | 308.93 | 1,737,200 |
May 17, 2022 | 316.92 | 318.90 | 314.93 | 318.77 | 317.60 | 1,396,600 |
May 16, 2022 | 307.35 | 311.63 | 304.93 | 309.44 | 308.31 | 1,598,800 |
May 13, 2022 | 303.29 | 311.18 | 302.59 | 308.77 | 307.64 | 1,845,400 |
May 12, 2022 | 296.51 | 302.33 | 296.32 | 301.34 | 300.24 | 2,455,200 |
May 11, 2022 | 298.08 | 306.73 | 297.40 | 300.45 | 299.35 | 1,759,200 |
May 10, 2022 | 306.20 | 306.65 | 298.09 | 299.38 | 298.28 | 2,524,900 |
May 09, 2022 | 303.72 | 305.60 | 299.82 | 300.27 | 299.17 | 2,027,000 |
May 06, 2022 | 305.48 | 309.82 | 303.79 | 308.66 | 307.53 | 2,273,000 |
May 05, 2022 | 318.88 | 319.68 | 309.43 | 312.61 | 311.47 | 1,769,500 |
May 04, 2022 | 314.81 | 322.90 | 312.14 | 322.24 | 321.06 | 1,730,100 |
May 03, 2022 | 314.12 | 316.69 | 311.92 | 314.01 | 312.86 | 1,771,900 |
May 02, 2022 | 314.56 | 315.65 | 306.90 | 313.29 | 312.14 | 2,195,400 |
Apr 29, 2022 | 313.53 | 318.90 | 310.97 | 311.96 | 310.82 | 2,534,900 |
Apr 28, 2022 | 305.50 | 316.52 | 303.02 | 315.19 | 314.04 | 3,304,900 |
Apr 27, 2022 | 304.37 | 310.06 | 303.47 | 307.04 | 305.92 | 2,610,900 |
Apr 26, 2022 | 311.64 | 313.55 | 303.53 | 303.53 | 302.42 | 2,500,300 |
Apr 25, 2022 | 311.30 | 314.17 | 306.52 | 313.99 | 312.84 | 2,293,300 |
Apr 22, 2022 | 322.66 | 322.66 | 309.03 | 309.72 | 308.59 | 2,339,100 |
Apr 21, 2022 | 331.19 | 332.31 | 323.58 | 324.37 | 323.18 | 1,475,000 |
Apr 20, 2022 | 319.92 | 327.87 | 319.92 | 326.37 | 325.18 | 1,957,100 |
Apr 19, 2022 | 315.09 | 319.16 | 314.56 | 318.15 | 316.99 | 1,944,600 |
Apr 18, 2022 | 318.49 | 319.90 | 315.69 | 317.54 | 316.38 | 915,800 |
Apr 14, 2022 | 318.96 | 320.70 | 316.62 | 318.52 | 317.35 | 1,785,300 |
Apr 13, 2022 | 314.00 | 319.43 | 313.53 | 319.25 | 318.08 | 1,208,900 |
Apr 12, 2022 | 314.91 | 317.61 | 312.89 | 314.00 | 312.85 | 1,827,900 |
Apr 11, 2022 | 317.85 | 319.42 | 316.76 | 317.15 | 315.99 | 1,235,700 |
Apr 08, 2022 | 317.50 | 321.46 | 317.13 | 317.82 | 316.66 | 1,357,200 |
Apr 07, 2022 | 316.78 | 319.50 | 314.36 | 318.05 | 316.89 | 1,471,400 |
Apr 06, 2022 | 316.02 | 316.92 | 312.13 | 315.05 | 313.90 | 2,257,600 |
Apr 05, 2022 | 320.83 | 325.04 | 320.67 | 321.77 | 320.59 | 1,376,900 |
Apr 04, 2022 | 320.37 | 321.98 | 319.18 | 321.44 | 320.26 | 1,301,800 |
Apr 01, 2022 | 320.89 | 322.90 | 320.37 | 322.73 | 321.55 | 1,477,700 |
Mar 31, 2022 | 323.53 | 324.88 | 319.22 | 319.43 | 318.26 | 2,311,300 |
Mar 30, 2022 | 324.60 | 326.54 | 322.46 | 325.62 | 324.43 | 1,526,700 |
Mar 29, 2022 | 327.73 | 329.00 | 320.74 | 326.34 | 325.15 | 2,514,200 |
Mar 28, 2022 | 319.37 | 322.70 | 319.04 | 322.64 | 321.46 | 1,722,500 |
Mar 25, 2022 | 320.64 | 320.94 | 315.75 | 318.74 | 317.57 | 1,813,500 |
Mar 24, 2022 | 309.70 | 318.13 | 309.70 | 318.04 | 316.88 | 2,115,900 |
Mar 23, 2022 | 307.74 | 310.72 | 306.95 | 307.30 | 306.18 | 1,854,000 |
Mar 22, 2022 | 311.90 | 313.40 | 309.61 | 312.13 | 310.99 | 1,721,900 |
Mar 21, 2022 | 311.53 | 312.46 | 308.32 | 310.70 | 309.56 | 1,556,300 |
Mar 18, 2022 | 304.71 | 312.57 | 304.71 | 311.66 | 310.52 | 3,242,700 |
Mar 17, 2022 | 302.89 | 310.09 | 302.14 | 309.37 | 308.24 | 2,265,300 |
Mar 16, 2022 | 303.08 | 308.31 | 298.58 | 304.53 | 303.42 | 3,535,700 |
Mar 15, 2022 | 290.17 | 294.58 | 287.34 | 294.10 | 293.02 | 3,413,500 |
Mar 14, 2022 | 288.66 | 292.64 | 284.60 | 285.36 | 284.32 | 2,541,100 |
Mar 11, 2022 | 288.35 | 289.50 | 280.33 | 280.76 | 279.73 | 2,007,300 |
Mar 10, 2022 | 280.54 | 288.18 | 280.16 | 283.48 | 282.44 | 2,525,900 |
Mar 10, 2022 | 1.17 Dividend | |||||
Mar 09, 2022 | 284.32 | 296.30 | 281.94 | 292.77 | 290.53 | 4,117,600 |
Mar 08, 2022 | 273.50 | 278.58 | 267.51 | 271.44 | 269.37 | 3,117,300 |
Mar 07, 2022 | 280.84 | 281.22 | 269.87 | 270.99 | 268.92 | 3,732,000 |
Mar 04, 2022 | 278.36 | 281.54 | 276.37 | 281.43 | 279.28 | 3,849,600 |
Mar 03, 2022 | 290.58 | 291.85 | 285.67 | 287.41 | 285.21 | 3,092,200 |
Mar 02, 2022 | 284.12 | 292.03 | 282.44 | 290.20 | 287.98 | 2,964,500 |
Mar 01, 2022 | 292.00 | 293.13 | 280.55 | 282.56 | 280.40 | 3,439,200 |
Feb 28, 2022 | 287.96 | 294.72 | 287.96 | 293.24 | 291.00 | 3,233,300 |
Feb 25, 2022 | 287.68 | 297.65 | 287.60 | 297.49 | 295.22 | 2,888,900 |
Feb 24, 2022 | 276.75 | 285.90 | 276.75 | 285.25 | 283.07 | 4,444,500 |
Feb 23, 2022 | 295.85 | 297.12 | 290.65 | 291.09 | 288.87 | 3,391,600 |
Feb 22, 2022 | 291.20 | 295.07 | 289.74 | 293.59 | 291.35 | 3,590,700 |
Feb 18, 2022 | 299.81 | 305.26 | 298.63 | 302.86 | 300.55 | 2,871,400 |
Feb 17, 2022 | 301.97 | 302.65 | 298.00 | 298.97 | 296.69 | 2,055,900 |
Feb 16, 2022 | 301.31 | 305.27 | 299.11 | 303.83 | 301.51 | 1,805,400 |
Feb 15, 2022 | 300.57 | 302.62 | 298.92 | 301.90 | 299.59 | 1,697,600 |
Feb 14, 2022 | 294.22 | 295.85 | 290.32 | 293.51 | 291.27 | 1,774,400 |
Feb 11, 2022 | 306.98 | 309.10 | 293.51 | 294.73 | 292.48 | 2,209,700 |
Feb 10, 2022 | 309.69 | 316.85 | 307.29 | 308.85 | 306.49 | 2,497,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |