Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 215.50 | 215.84 | 209.85 | 211.36 | 211.36 | 3,258,962 |
Aug 18, 2022 | 215.11 | 218.09 | 214.57 | 216.47 | 216.47 | 3,011,800 |
Aug 17, 2022 | 212.01 | 221.19 | 211.50 | 215.37 | 215.37 | 8,082,100 |
Aug 16, 2022 | 206.66 | 217.39 | 206.50 | 214.12 | 214.12 | 5,892,200 |
Aug 15, 2022 | 206.00 | 209.02 | 204.90 | 208.04 | 208.04 | 4,075,500 |
Aug 12, 2022 | 203.35 | 206.60 | 201.73 | 206.47 | 206.47 | 3,013,400 |
Aug 11, 2022 | 200.10 | 204.29 | 200.07 | 202.18 | 202.18 | 3,337,200 |
Aug 10, 2022 | 199.27 | 201.66 | 198.60 | 201.43 | 201.43 | 4,094,400 |
Aug 09, 2022 | 200.75 | 200.75 | 193.72 | 195.20 | 195.20 | 3,914,500 |
Aug 08, 2022 | 200.00 | 204.31 | 199.78 | 201.84 | 201.84 | 3,040,800 |
Aug 05, 2022 | 195.89 | 199.23 | 195.33 | 199.08 | 199.08 | 2,409,700 |
Aug 04, 2022 | 195.76 | 199.05 | 195.42 | 197.16 | 197.16 | 3,534,100 |
Aug 03, 2022 | 189.63 | 195.98 | 189.63 | 195.42 | 195.42 | 3,292,700 |
Aug 02, 2022 | 193.27 | 193.40 | 187.87 | 187.95 | 187.95 | 3,401,800 |
Aug 01, 2022 | 191.55 | 195.26 | 191.28 | 194.09 | 194.09 | 3,349,500 |
Jul 29, 2022 | 189.81 | 192.49 | 188.72 | 191.53 | 191.53 | 4,506,000 |
Jul 28, 2022 | 187.49 | 191.72 | 183.74 | 190.80 | 190.80 | 6,034,600 |
Jul 27, 2022 | 188.70 | 190.89 | 183.70 | 189.92 | 189.92 | 3,713,900 |
Jul 26, 2022 | 188.18 | 190.97 | 187.61 | 188.60 | 188.60 | 3,647,200 |
Jul 25, 2022 | 195.70 | 195.85 | 193.17 | 194.80 | 194.80 | 2,492,200 |
Jul 22, 2022 | 194.82 | 199.12 | 194.24 | 195.58 | 195.58 | 3,329,500 |
Jul 21, 2022 | 191.24 | 193.78 | 189.42 | 193.56 | 193.56 | 3,266,100 |
Jul 20, 2022 | 188.39 | 191.44 | 187.99 | 191.03 | 191.03 | 2,427,300 |
Jul 19, 2022 | 186.57 | 189.56 | 184.82 | 188.78 | 188.78 | 2,683,900 |
Jul 19, 2022 | 1.05 Dividend | |||||
Jul 18, 2022 | 186.61 | 189.08 | 185.19 | 185.79 | 184.74 | 2,965,800 |
Jul 15, 2022 | 185.71 | 186.14 | 183.96 | 185.00 | 183.95 | 2,901,400 |
Jul 14, 2022 | 179.41 | 182.95 | 178.69 | 182.66 | 181.63 | 3,261,900 |
Jul 13, 2022 | 178.77 | 183.77 | 177.55 | 182.37 | 181.34 | 2,935,400 |
Jul 12, 2022 | 181.99 | 185.40 | 180.10 | 181.00 | 179.98 | 3,184,700 |
Jul 11, 2022 | 181.22 | 183.00 | 179.66 | 180.11 | 179.09 | 2,285,100 |
Jul 08, 2022 | 180.90 | 182.96 | 179.42 | 181.63 | 180.60 | 2,024,700 |
Jul 07, 2022 | 179.87 | 182.08 | 178.83 | 181.57 | 180.54 | 2,935,600 |
Jul 06, 2022 | 180.78 | 182.95 | 177.44 | 179.06 | 178.05 | 2,177,600 |
Jul 05, 2022 | 175.05 | 179.94 | 174.48 | 179.88 | 178.86 | 3,226,300 |
Jul 01, 2022 | 175.83 | 178.59 | 174.64 | 177.36 | 176.36 | 3,095,500 |
Jun 30, 2022 | 172.04 | 176.08 | 170.76 | 174.67 | 173.68 | 4,415,400 |
Jun 29, 2022 | 174.97 | 177.39 | 174.16 | 176.10 | 175.10 | 2,802,600 |
Jun 28, 2022 | 184.48 | 185.61 | 174.57 | 174.72 | 173.73 | 4,980,300 |
Jun 27, 2022 | 183.00 | 185.32 | 182.13 | 184.22 | 183.18 | 2,829,200 |
Jun 24, 2022 | 177.76 | 182.94 | 177.13 | 182.84 | 181.81 | 5,346,100 |
Jun 23, 2022 | 174.52 | 176.44 | 173.60 | 176.33 | 175.33 | 3,611,500 |
Jun 22, 2022 | 171.34 | 175.37 | 170.12 | 173.60 | 172.62 | 4,434,100 |
Jun 21, 2022 | 176.09 | 176.42 | 171.39 | 172.38 | 171.41 | 4,753,300 |
Jun 17, 2022 | 170.94 | 175.28 | 170.14 | 172.47 | 171.50 | 8,499,000 |
Jun 16, 2022 | 174.50 | 174.93 | 170.48 | 171.61 | 170.64 | 5,536,300 |
Jun 15, 2022 | 179.40 | 181.02 | 176.30 | 179.01 | 178.00 | 4,164,200 |
Jun 14, 2022 | 180.83 | 182.86 | 176.43 | 177.94 | 176.93 | 4,037,200 |
Jun 13, 2022 | 182.33 | 184.50 | 180.11 | 181.26 | 180.24 | 3,899,300 |
Jun 10, 2022 | 189.30 | 192.24 | 186.15 | 186.33 | 185.28 | 3,564,600 |
Jun 09, 2022 | 192.11 | 198.74 | 191.90 | 194.28 | 193.18 | 2,999,500 |
Jun 08, 2022 | 193.90 | 194.71 | 191.38 | 192.45 | 191.36 | 2,775,700 |
Jun 07, 2022 | 190.35 | 196.20 | 189.01 | 195.65 | 194.54 | 3,269,700 |
Jun 06, 2022 | 196.00 | 198.78 | 194.20 | 196.77 | 195.66 | 2,691,600 |
Jun 03, 2022 | 193.97 | 197.95 | 193.25 | 195.45 | 194.35 | 2,262,700 |
Jun 02, 2022 | 192.56 | 196.22 | 191.75 | 196.13 | 195.02 | 3,359,200 |
Jun 01, 2022 | 196.39 | 197.14 | 191.64 | 191.72 | 190.64 | 3,290,200 |
May 31, 2022 | 197.60 | 198.75 | 194.39 | 195.30 | 194.20 | 4,733,900 |
May 27, 2022 | 196.72 | 199.66 | 195.87 | 199.63 | 198.50 | 2,779,200 |
May 26, 2022 | 190.57 | 197.05 | 190.28 | 195.53 | 194.42 | 3,337,900 |
May 25, 2022 | 182.60 | 189.89 | 182.26 | 188.55 | 187.48 | 3,986,300 |
May 24, 2022 | 184.98 | 187.80 | 182.39 | 184.62 | 183.58 | 4,486,500 |
May 23, 2022 | 186.50 | 186.83 | 181.39 | 186.25 | 185.20 | 3,546,700 |
May 20, 2022 | 188.93 | 189.26 | 179.22 | 184.69 | 183.65 | 5,722,600 |
May 19, 2022 | 182.68 | 191.81 | 182.68 | 187.86 | 186.80 | 5,132,100 |
May 18, 2022 | 187.50 | 191.46 | 179.76 | 183.82 | 182.78 | 7,847,600 |
May 17, 2022 | 198.92 | 199.47 | 187.87 | 194.03 | 192.93 | 8,210,000 |
May 16, 2022 | 192.57 | 196.22 | 189.50 | 194.73 | 193.63 | 4,405,300 |
May 13, 2022 | 191.27 | 197.41 | 190.35 | 194.00 | 192.90 | 2,911,900 |
May 12, 2022 | 187.77 | 194.84 | 187.23 | 191.70 | 190.62 | 4,292,900 |
May 11, 2022 | 192.84 | 195.19 | 187.30 | 187.77 | 186.71 | 4,598,000 |
May 10, 2022 | 198.11 | 199.04 | 190.25 | 192.13 | 191.04 | 3,638,700 |
May 09, 2022 | 189.59 | 198.47 | 188.25 | 196.07 | 194.96 | 3,998,300 |
May 06, 2022 | 194.17 | 195.45 | 189.66 | 192.29 | 191.20 | 3,910,700 |
May 05, 2022 | 203.91 | 204.61 | 193.52 | 195.92 | 194.81 | 4,262,900 |
May 04, 2022 | 200.73 | 207.96 | 198.25 | 207.16 | 205.99 | 4,452,400 |
May 03, 2022 | 202.47 | 204.93 | 200.21 | 201.63 | 200.49 | 3,002,600 |
May 02, 2022 | 198.12 | 204.65 | 197.72 | 203.14 | 201.99 | 3,697,800 |
Apr 29, 2022 | 203.49 | 205.18 | 197.08 | 197.73 | 196.61 | 4,217,600 |
Apr 28, 2022 | 201.62 | 207.15 | 200.03 | 205.14 | 203.98 | 3,250,400 |
Apr 27, 2022 | 199.25 | 203.46 | 198.97 | 199.57 | 198.44 | 3,028,100 |
Apr 26, 2022 | 198.91 | 204.37 | 198.24 | 199.59 | 198.46 | 3,959,100 |
Apr 25, 2022 | 197.05 | 200.74 | 194.67 | 200.38 | 199.25 | 3,895,900 |
Apr 22, 2022 | 204.12 | 204.31 | 196.10 | 197.06 | 195.95 | 4,216,300 |
Apr 21, 2022 | 210.42 | 210.85 | 204.28 | 205.03 | 203.87 | 3,797,600 |
Apr 20, 2022 | 205.84 | 210.06 | 205.19 | 208.74 | 207.56 | 3,906,100 |
Apr 19, 2022 | 198.17 | 203.51 | 197.70 | 203.04 | 201.89 | 3,392,900 |
Apr 19, 2022 | 0.8 Dividend | |||||
Apr 18, 2022 | 200.62 | 202.00 | 197.33 | 198.52 | 196.60 | 3,800,400 |
Apr 14, 2022 | 206.23 | 207.30 | 201.03 | 201.28 | 199.34 | 4,001,400 |
Apr 13, 2022 | 203.63 | 206.85 | 203.22 | 205.51 | 203.53 | 2,803,400 |
Apr 12, 2022 | 209.01 | 210.59 | 203.40 | 204.14 | 202.17 | 4,354,700 |
Apr 11, 2022 | 204.66 | 208.45 | 203.35 | 204.59 | 202.61 | 3,576,200 |
Apr 08, 2022 | 201.03 | 207.72 | 200.54 | 206.66 | 204.66 | 5,065,500 |
Apr 07, 2022 | 199.11 | 204.20 | 197.55 | 202.64 | 200.68 | 4,411,600 |
Apr 06, 2022 | 201.20 | 202.85 | 196.64 | 200.65 | 198.71 | 6,356,100 |
Apr 05, 2022 | 203.21 | 208.14 | 201.67 | 204.87 | 202.89 | 4,707,100 |
Apr 04, 2022 | 201.55 | 204.26 | 199.77 | 204.12 | 202.15 | 5,426,100 |
Apr 01, 2022 | 204.10 | 204.16 | 201.40 | 202.40 | 200.45 | 4,827,200 |
Mar 31, 2022 | 206.85 | 208.74 | 201.99 | 202.19 | 200.24 | 7,318,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |