Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 436.92 | 445.00 | 436.92 | 440.16 | 440.16 | 848,280 |
Aug 15, 2022 | 432.68 | 439.97 | 429.86 | 438.01 | 438.01 | 884,900 |
Aug 12, 2022 | 428.90 | 434.29 | 427.19 | 434.24 | 434.24 | 977,000 |
Aug 11, 2022 | 429.24 | 432.49 | 427.20 | 428.85 | 428.85 | 949,300 |
Aug 10, 2022 | 430.07 | 432.25 | 426.34 | 429.99 | 429.99 | 1,409,300 |
Aug 09, 2022 | 426.95 | 431.88 | 425.70 | 428.55 | 428.55 | 747,400 |
Aug 08, 2022 | 427.50 | 429.37 | 421.68 | 423.86 | 423.86 | 814,800 |
Aug 05, 2022 | 425.26 | 427.84 | 419.53 | 426.41 | 426.41 | 932,500 |
Aug 04, 2022 | 430.71 | 434.65 | 426.89 | 428.13 | 428.13 | 1,126,400 |
Aug 03, 2022 | 427.27 | 431.76 | 419.64 | 429.30 | 429.30 | 1,330,500 |
Aug 02, 2022 | 425.01 | 432.84 | 419.10 | 428.78 | 428.78 | 2,453,900 |
Aug 01, 2022 | 418.24 | 428.50 | 416.64 | 419.28 | 419.28 | 1,721,900 |
Jul 29, 2022 | 406.49 | 414.15 | 402.00 | 413.81 | 413.81 | 1,493,500 |
Jul 28, 2022 | 399.15 | 406.77 | 396.14 | 406.08 | 406.08 | 1,014,600 |
Jul 27, 2022 | 397.79 | 399.25 | 394.00 | 398.54 | 398.54 | 838,600 |
Jul 26, 2022 | 400.18 | 402.98 | 396.57 | 396.81 | 396.81 | 992,400 |
Jul 25, 2022 | 394.37 | 403.73 | 393.63 | 399.80 | 399.80 | 1,038,300 |
Jul 22, 2022 | 399.95 | 401.97 | 393.46 | 394.74 | 394.74 | 769,400 |
Jul 21, 2022 | 394.32 | 395.55 | 389.64 | 395.20 | 395.20 | 941,000 |
Jul 20, 2022 | 390.66 | 397.48 | 385.67 | 395.22 | 395.22 | 1,560,300 |
Jul 19, 2022 | 378.82 | 390.57 | 373.67 | 390.38 | 390.38 | 3,023,800 |
Jul 18, 2022 | 399.97 | 400.00 | 387.03 | 387.28 | 387.28 | 2,759,700 |
Jul 15, 2022 | 403.71 | 403.71 | 397.81 | 398.38 | 398.38 | 1,223,200 |
Jul 14, 2022 | 403.19 | 405.37 | 397.52 | 400.31 | 400.31 | 1,160,700 |
Jul 13, 2022 | 409.11 | 417.77 | 407.73 | 408.00 | 408.00 | 1,155,500 |
Jul 12, 2022 | 419.47 | 419.89 | 412.60 | 413.99 | 413.99 | 680,500 |
Jul 11, 2022 | 417.90 | 423.00 | 415.38 | 419.07 | 419.07 | 602,600 |
Jul 08, 2022 | 425.54 | 426.97 | 419.97 | 420.35 | 420.35 | 682,000 |
Jul 07, 2022 | 424.48 | 428.00 | 419.55 | 422.19 | 422.19 | 1,177,100 |
Jul 06, 2022 | 416.90 | 427.86 | 415.28 | 425.89 | 425.89 | 1,044,900 |
Jul 05, 2022 | 424.79 | 425.77 | 407.21 | 415.25 | 415.25 | 1,712,800 |
Jul 01, 2022 | 429.74 | 434.96 | 424.48 | 433.52 | 433.52 | 1,296,900 |
Jun 30, 2022 | 418.16 | 430.32 | 416.88 | 429.96 | 429.96 | 1,269,500 |
Jun 29, 2022 | 423.06 | 424.41 | 416.43 | 418.89 | 418.89 | 733,800 |
Jun 28, 2022 | 423.00 | 427.56 | 419.35 | 420.71 | 420.71 | 953,300 |
Jun 27, 2022 | 419.04 | 423.19 | 417.47 | 419.25 | 419.25 | 779,000 |
Jun 24, 2022 | 415.84 | 419.48 | 410.68 | 419.04 | 419.04 | 1,768,000 |
Jun 23, 2022 | 415.37 | 416.27 | 407.18 | 410.62 | 410.62 | 988,700 |
Jun 22, 2022 | 414.06 | 420.42 | 411.79 | 415.45 | 415.45 | 1,073,300 |
Jun 21, 2022 | 412.00 | 420.50 | 409.01 | 418.96 | 418.96 | 1,474,400 |
Jun 17, 2022 | 403.57 | 405.40 | 394.66 | 404.01 | 404.01 | 3,757,100 |
Jun 16, 2022 | 410.43 | 412.89 | 403.02 | 404.79 | 404.79 | 1,580,300 |
Jun 15, 2022 | 417.56 | 419.00 | 408.87 | 414.10 | 414.10 | 1,241,700 |
Jun 14, 2022 | 424.01 | 424.16 | 411.11 | 416.17 | 416.17 | 1,497,800 |
Jun 13, 2022 | 424.40 | 428.36 | 421.52 | 423.93 | 423.93 | 1,483,000 |
Jun 10, 2022 | 431.00 | 434.35 | 425.75 | 430.19 | 430.19 | 1,165,700 |
Jun 09, 2022 | 443.42 | 443.55 | 432.50 | 432.72 | 432.72 | 995,100 |
Jun 08, 2022 | 452.00 | 454.64 | 442.91 | 443.41 | 443.41 | 1,151,600 |
Jun 07, 2022 | 442.00 | 456.67 | 441.40 | 456.30 | 456.30 | 1,126,000 |
Jun 06, 2022 | 443.82 | 446.00 | 441.56 | 443.41 | 443.41 | 690,000 |
Jun 03, 2022 | 440.00 | 446.58 | 439.16 | 442.69 | 442.69 | 928,000 |
Jun 02, 2022 | 441.76 | 442.54 | 430.44 | 441.11 | 441.11 | 1,210,000 |
Jun 01, 2022 | 443.03 | 443.85 | 436.49 | 439.30 | 439.30 | 1,199,000 |
May 31, 2022 | 443.00 | 445.00 | 438.41 | 440.11 | 440.11 | 2,539,100 |
May 31, 2022 | 2.8 Dividend | |||||
May 27, 2022 | 451.14 | 451.47 | 444.46 | 450.56 | 447.76 | 1,265,800 |
May 26, 2022 | 450.00 | 454.06 | 447.77 | 447.99 | 445.21 | 1,143,100 |
May 25, 2022 | 443.48 | 448.63 | 441.30 | 447.54 | 444.76 | 1,032,200 |
May 24, 2022 | 433.00 | 443.31 | 433.00 | 442.78 | 440.03 | 1,034,100 |
May 23, 2022 | 427.44 | 435.65 | 427.44 | 433.03 | 430.34 | 1,038,200 |
May 20, 2022 | 428.00 | 428.00 | 417.29 | 424.15 | 421.51 | 1,632,500 |
May 19, 2022 | 430.85 | 432.99 | 419.29 | 425.62 | 422.97 | 1,539,800 |
May 18, 2022 | 441.00 | 442.07 | 433.10 | 434.33 | 431.63 | 986,900 |
May 17, 2022 | 439.81 | 442.22 | 431.26 | 441.00 | 438.26 | 798,100 |
May 16, 2022 | 435.00 | 440.37 | 432.16 | 437.55 | 434.83 | 1,004,700 |
May 13, 2022 | 435.36 | 437.71 | 429.00 | 435.17 | 432.47 | 1,114,700 |
May 12, 2022 | 439.26 | 441.32 | 428.35 | 434.59 | 431.89 | 1,390,200 |
May 11, 2022 | 437.50 | 444.99 | 436.62 | 440.41 | 437.67 | 1,018,200 |
May 10, 2022 | 439.94 | 446.50 | 437.50 | 439.13 | 436.40 | 978,500 |
May 09, 2022 | 447.03 | 448.78 | 437.12 | 438.84 | 436.11 | 1,354,500 |
May 06, 2022 | 441.53 | 449.58 | 439.91 | 449.43 | 446.64 | 1,409,800 |
May 05, 2022 | 445.74 | 447.47 | 438.61 | 443.15 | 440.40 | 1,183,800 |
May 04, 2022 | 437.03 | 445.99 | 434.89 | 445.74 | 442.97 | 1,172,600 |
May 03, 2022 | 434.38 | 437.60 | 430.96 | 434.77 | 432.07 | 1,332,000 |
May 02, 2022 | 429.60 | 437.49 | 426.15 | 430.81 | 428.13 | 1,397,100 |
Apr 29, 2022 | 444.43 | 445.01 | 430.38 | 432.12 | 429.43 | 1,479,500 |
Apr 28, 2022 | 449.00 | 449.00 | 437.52 | 441.71 | 438.96 | 1,348,800 |
Apr 27, 2022 | 446.23 | 452.00 | 439.27 | 444.98 | 442.21 | 1,017,500 |
Apr 26, 2022 | 447.04 | 452.32 | 443.18 | 446.09 | 443.32 | 1,440,400 |
Apr 25, 2022 | 443.00 | 444.82 | 433.27 | 442.89 | 440.14 | 1,499,800 |
Apr 22, 2022 | 440.89 | 450.90 | 438.39 | 445.79 | 443.02 | 1,451,700 |
Apr 21, 2022 | 455.00 | 455.95 | 438.85 | 439.54 | 436.81 | 1,937,600 |
Apr 20, 2022 | 459.88 | 461.36 | 452.78 | 453.87 | 451.05 | 1,636,200 |
Apr 19, 2022 | 462.49 | 475.50 | 458.43 | 459.90 | 457.04 | 2,044,000 |
Apr 18, 2022 | 467.00 | 471.97 | 459.11 | 467.44 | 464.54 | 1,638,900 |
Apr 14, 2022 | 471.91 | 473.73 | 466.04 | 467.66 | 464.75 | 1,965,200 |
Apr 13, 2022 | 471.00 | 474.61 | 466.25 | 469.19 | 466.27 | 1,212,400 |
Apr 12, 2022 | 466.20 | 471.74 | 461.38 | 467.55 | 464.64 | 1,502,300 |
Apr 11, 2022 | 463.79 | 474.45 | 462.19 | 464.25 | 461.36 | 1,911,200 |
Apr 08, 2022 | 467.72 | 471.59 | 459.61 | 461.52 | 458.65 | 1,710,700 |
Apr 07, 2022 | 453.00 | 467.40 | 450.79 | 465.51 | 462.62 | 2,032,700 |
Apr 06, 2022 | 446.38 | 457.56 | 446.38 | 454.58 | 451.76 | 1,941,400 |
Apr 05, 2022 | 445.00 | 454.81 | 443.38 | 447.24 | 444.46 | 2,240,200 |
Apr 04, 2022 | 447.48 | 448.00 | 439.55 | 444.01 | 441.25 | 1,166,300 |
Apr 01, 2022 | 442.22 | 448.99 | 438.82 | 445.98 | 443.21 | 1,174,200 |
Mar 31, 2022 | 441.96 | 448.87 | 441.00 | 441.40 | 438.66 | 1,660,700 |
Mar 30, 2022 | 439.32 | 447.06 | 439.31 | 445.95 | 443.18 | 1,719,500 |
Mar 29, 2022 | 433.25 | 438.12 | 429.32 | 437.15 | 434.43 | 2,451,100 |
Mar 28, 2022 | 449.32 | 450.46 | 443.31 | 444.98 | 442.21 | 1,676,200 |
Mar 25, 2022 | 450.03 | 457.53 | 450.00 | 453.66 | 450.84 | 1,646,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |