Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 359.10 | 363.19 | 357.81 | 358.76 | 358.76 | 1,106,218 |
Aug 10, 2022 | 356.65 | 359.97 | 355.04 | 359.61 | 359.61 | 952,100 |
Aug 09, 2022 | 350.00 | 358.64 | 349.57 | 354.77 | 354.77 | 1,300,800 |
Aug 08, 2022 | 346.95 | 349.86 | 344.44 | 347.38 | 347.38 | 1,189,600 |
Aug 05, 2022 | 336.62 | 346.98 | 336.62 | 346.69 | 346.69 | 1,166,600 |
Aug 04, 2022 | 336.54 | 348.49 | 336.54 | 337.81 | 337.81 | 1,428,500 |
Aug 03, 2022 | 336.05 | 338.93 | 326.19 | 327.10 | 327.10 | 1,361,200 |
Aug 02, 2022 | 344.73 | 345.15 | 334.33 | 335.09 | 335.09 | 973,900 |
Aug 01, 2022 | 340.05 | 346.30 | 340.05 | 342.42 | 342.42 | 859,900 |
Jul 29, 2022 | 339.69 | 342.37 | 337.51 | 341.58 | 341.58 | 835,800 |
Jul 28, 2022 | 338.75 | 342.54 | 334.26 | 340.12 | 340.12 | 711,900 |
Jul 27, 2022 | 336.73 | 340.53 | 331.47 | 339.62 | 339.62 | 759,900 |
Jul 26, 2022 | 338.09 | 339.79 | 336.87 | 337.67 | 337.67 | 709,900 |
Jul 25, 2022 | 332.69 | 341.65 | 332.64 | 336.20 | 336.20 | 1,333,000 |
Jul 22, 2022 | 330.32 | 333.42 | 327.83 | 330.44 | 330.44 | 835,300 |
Jul 21, 2022 | 325.44 | 328.38 | 322.84 | 327.81 | 327.81 | 734,800 |
Jul 20, 2022 | 329.47 | 330.89 | 322.82 | 326.60 | 326.60 | 679,100 |
Jul 19, 2022 | 327.65 | 331.83 | 325.90 | 329.97 | 329.97 | 774,500 |
Jul 18, 2022 | 330.87 | 330.87 | 324.80 | 326.03 | 326.03 | 584,000 |
Jul 15, 2022 | 330.26 | 330.86 | 327.55 | 330.00 | 330.00 | 763,600 |
Jul 14, 2022 | 319.03 | 327.32 | 315.78 | 326.49 | 326.49 | 930,100 |
Jul 13, 2022 | 324.42 | 328.55 | 321.70 | 325.18 | 325.18 | 735,800 |
Jul 12, 2022 | 327.88 | 333.07 | 325.60 | 327.38 | 327.38 | 740,000 |
Jul 11, 2022 | 329.52 | 335.57 | 327.03 | 328.81 | 328.81 | 851,900 |
Jul 08, 2022 | 320.96 | 334.54 | 320.13 | 331.20 | 331.20 | 1,353,500 |
Jul 07, 2022 | 323.06 | 325.88 | 321.00 | 321.25 | 321.25 | 842,900 |
Jul 06, 2022 | 321.83 | 324.56 | 318.01 | 321.54 | 321.54 | 1,214,700 |
Jul 05, 2022 | 327.37 | 328.74 | 316.56 | 322.38 | 322.38 | 1,061,800 |
Jul 01, 2022 | 325.70 | 330.16 | 320.65 | 329.53 | 329.53 | 826,600 |
Jun 30, 2022 | 325.43 | 329.76 | 323.15 | 326.21 | 326.21 | 1,215,800 |
Jun 29, 2022 | 322.65 | 329.67 | 322.60 | 328.06 | 328.06 | 1,080,500 |
Jun 28, 2022 | 327.47 | 329.17 | 319.67 | 321.55 | 321.55 | 852,800 |
Jun 27, 2022 | 323.10 | 328.46 | 321.67 | 326.24 | 326.24 | 921,800 |
Jun 24, 2022 | 317.06 | 322.11 | 310.37 | 321.55 | 321.55 | 3,739,500 |
Jun 23, 2022 | 313.02 | 315.15 | 310.22 | 314.66 | 314.66 | 1,587,300 |
Jun 22, 2022 | 307.00 | 312.52 | 305.59 | 311.05 | 311.05 | 1,126,900 |
Jun 21, 2022 | 305.20 | 309.82 | 301.90 | 309.38 | 309.38 | 998,000 |
Jun 17, 2022 | 305.27 | 306.04 | 298.69 | 300.57 | 300.57 | 2,491,700 |
Jun 16, 2022 | 305.39 | 306.23 | 299.28 | 304.02 | 304.02 | 1,458,900 |
Jun 15, 2022 | 306.92 | 311.28 | 304.26 | 307.68 | 307.68 | 1,075,900 |
Jun 14, 2022 | 306.93 | 308.67 | 304.15 | 306.52 | 306.52 | 1,064,200 |
Jun 13, 2022 | 309.53 | 311.94 | 305.48 | 306.99 | 306.99 | 1,020,200 |
Jun 10, 2022 | 308.79 | 316.65 | 308.49 | 313.34 | 313.34 | 751,800 |
Jun 09, 2022 | 314.56 | 317.51 | 311.99 | 312.03 | 312.03 | 774,700 |
Jun 08, 2022 | 320.58 | 321.15 | 313.76 | 315.02 | 315.02 | 721,800 |
Jun 07, 2022 | 320.09 | 323.20 | 317.25 | 321.65 | 321.65 | 993,700 |
Jun 06, 2022 | 316.42 | 320.01 | 313.02 | 317.66 | 317.66 | 654,500 |
Jun 03, 2022 | 318.59 | 321.15 | 315.26 | 316.38 | 316.38 | 820,900 |
Jun 02, 2022 | 321.95 | 322.63 | 309.10 | 318.58 | 318.58 | 1,338,200 |
Jun 01, 2022 | 331.13 | 332.99 | 316.70 | 322.21 | 322.21 | 1,285,700 |
May 31, 2022 | 330.69 | 332.02 | 325.84 | 328.69 | 328.69 | 2,216,100 |
May 31, 2022 | 0.47 Dividend | |||||
May 27, 2022 | 334.07 | 336.68 | 330.15 | 334.96 | 334.49 | 1,089,900 |
May 26, 2022 | 332.80 | 338.83 | 329.19 | 336.42 | 335.95 | 1,177,600 |
May 25, 2022 | 325.77 | 334.42 | 325.77 | 333.48 | 333.01 | 1,049,300 |
May 24, 2022 | 326.90 | 329.71 | 322.16 | 328.80 | 328.34 | 791,600 |
May 23, 2022 | 326.28 | 330.34 | 324.00 | 327.63 | 327.17 | 842,300 |
May 20, 2022 | 319.76 | 323.94 | 316.11 | 322.86 | 322.41 | 1,335,100 |
May 19, 2022 | 317.66 | 320.88 | 312.22 | 319.13 | 318.68 | 1,016,300 |
May 18, 2022 | 331.50 | 333.86 | 319.23 | 320.65 | 320.20 | 979,100 |
May 17, 2022 | 331.43 | 335.75 | 327.14 | 333.16 | 332.69 | 1,064,000 |
May 16, 2022 | 325.72 | 331.45 | 325.72 | 327.83 | 327.37 | 705,700 |
May 13, 2022 | 322.97 | 326.27 | 319.23 | 324.24 | 323.79 | 853,600 |
May 12, 2022 | 326.27 | 327.05 | 312.94 | 322.01 | 321.56 | 1,714,700 |
May 11, 2022 | 331.45 | 339.94 | 330.79 | 332.09 | 331.62 | 1,240,700 |
May 10, 2022 | 329.02 | 333.15 | 326.16 | 329.83 | 329.37 | 1,426,300 |
May 09, 2022 | 330.93 | 332.71 | 325.00 | 326.47 | 326.01 | 1,458,100 |
May 06, 2022 | 313.98 | 334.46 | 312.11 | 333.99 | 333.52 | 2,304,300 |
May 05, 2022 | 315.67 | 319.36 | 312.81 | 315.23 | 314.79 | 1,162,700 |
May 04, 2022 | 309.49 | 320.89 | 306.95 | 319.76 | 319.31 | 1,435,300 |
May 03, 2022 | 307.83 | 312.29 | 306.58 | 307.81 | 307.38 | 1,028,500 |
May 02, 2022 | 311.75 | 313.90 | 303.57 | 306.80 | 306.37 | 1,155,500 |
Apr 29, 2022 | 319.36 | 319.68 | 308.09 | 309.61 | 309.18 | 1,423,100 |
Apr 28, 2022 | 318.32 | 321.76 | 316.04 | 320.60 | 320.15 | 792,100 |
Apr 27, 2022 | 317.18 | 321.33 | 311.94 | 317.85 | 317.40 | 887,200 |
Apr 26, 2022 | 315.88 | 323.63 | 315.35 | 316.26 | 315.82 | 1,088,000 |
Apr 25, 2022 | 316.43 | 318.16 | 311.85 | 317.31 | 316.86 | 1,287,000 |
Apr 22, 2022 | 328.92 | 329.38 | 317.67 | 318.18 | 317.73 | 1,373,100 |
Apr 21, 2022 | 331.51 | 335.60 | 328.24 | 331.45 | 330.98 | 877,500 |
Apr 20, 2022 | 325.93 | 333.44 | 325.93 | 331.54 | 331.07 | 819,300 |
Apr 19, 2022 | 328.10 | 328.99 | 322.38 | 324.70 | 324.24 | 997,600 |
Apr 18, 2022 | 323.25 | 328.81 | 322.79 | 326.65 | 326.19 | 882,900 |
Apr 14, 2022 | 326.50 | 329.39 | 322.74 | 323.25 | 322.80 | 969,100 |
Apr 13, 2022 | 322.96 | 326.25 | 320.35 | 325.62 | 325.16 | 746,400 |
Apr 12, 2022 | 319.17 | 323.58 | 317.35 | 322.58 | 322.13 | 1,147,000 |
Apr 11, 2022 | 326.69 | 329.36 | 319.56 | 320.67 | 320.22 | 1,195,400 |
Apr 08, 2022 | 321.02 | 327.82 | 318.91 | 325.84 | 325.38 | 1,285,600 |
Apr 07, 2022 | 311.09 | 321.66 | 310.57 | 320.14 | 319.69 | 1,395,500 |
Apr 06, 2022 | 307.16 | 313.24 | 307.05 | 311.57 | 311.13 | 951,300 |
Apr 05, 2022 | 304.87 | 311.74 | 304.87 | 307.00 | 306.57 | 1,254,300 |
Apr 04, 2022 | 305.44 | 307.00 | 302.22 | 305.76 | 305.33 | 1,523,600 |
Apr 01, 2022 | 306.36 | 308.61 | 305.59 | 307.00 | 306.57 | 854,300 |
Mar 31, 2022 | 306.14 | 309.20 | 305.31 | 306.13 | 305.70 | 1,247,900 |
Mar 30, 2022 | 307.64 | 309.07 | 304.78 | 307.02 | 306.59 | 1,236,700 |
Mar 29, 2022 | 308.27 | 309.02 | 303.19 | 307.00 | 306.57 | 1,048,100 |
Mar 28, 2022 | 308.83 | 309.48 | 306.21 | 308.49 | 308.06 | 1,150,300 |
Mar 25, 2022 | 305.00 | 310.48 | 304.21 | 310.48 | 310.04 | 1,145,200 |
Mar 24, 2022 | 299.47 | 303.99 | 299.47 | 303.95 | 303.52 | 1,892,100 |
Mar 23, 2022 | 299.92 | 303.05 | 298.49 | 300.02 | 299.60 | 1,093,600 |
Mar 22, 2022 | 302.56 | 303.99 | 299.06 | 299.92 | 299.50 | 1,615,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |