Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 121.12 | 121.70 | 120.78 | 121.70 | 121.70 | 236,000 |
Aug 15, 2022 | 122.10 | 122.64 | 122.04 | 122.58 | 122.58 | 200,600 |
Aug 12, 2022 | 122.01 | 122.29 | 121.39 | 121.99 | 121.99 | 569,300 |
Aug 11, 2022 | 122.38 | 122.76 | 121.79 | 121.98 | 121.98 | 186,600 |
Aug 10, 2022 | 121.97 | 122.24 | 121.18 | 121.34 | 121.34 | 343,300 |
Aug 09, 2022 | 121.54 | 121.72 | 120.71 | 120.78 | 120.78 | 200,400 |
Aug 08, 2022 | 121.89 | 122.39 | 120.45 | 120.67 | 120.67 | 194,200 |
Aug 05, 2022 | 120.88 | 120.95 | 119.73 | 120.55 | 120.55 | 210,500 |
Aug 04, 2022 | 121.48 | 122.45 | 121.37 | 122.26 | 122.26 | 166,000 |
Aug 03, 2022 | 121.04 | 121.76 | 120.37 | 121.65 | 121.65 | 213,400 |
Aug 02, 2022 | 123.00 | 123.19 | 122.00 | 122.08 | 122.08 | 227,600 |
Aug 01, 2022 | 123.56 | 123.90 | 120.53 | 123.70 | 123.70 | 293,500 |
Jul 29, 2022 | 122.36 | 122.86 | 121.62 | 122.86 | 122.86 | 404,400 |
Jul 28, 2022 | 121.17 | 123.49 | 121.12 | 123.24 | 123.24 | 302,800 |
Jul 27, 2022 | 122.55 | 123.37 | 121.33 | 123.35 | 123.35 | 220,500 |
Jul 26, 2022 | 121.77 | 122.40 | 121.49 | 121.98 | 121.98 | 236,600 |
Jul 25, 2022 | 120.87 | 121.34 | 120.78 | 121.27 | 121.27 | 207,500 |
Jul 22, 2022 | 120.17 | 121.18 | 120.17 | 120.43 | 120.43 | 279,100 |
Jul 21, 2022 | 116.80 | 119.20 | 116.80 | 119.13 | 119.13 | 212,000 |
Jul 20, 2022 | 118.41 | 118.41 | 116.10 | 116.75 | 116.75 | 344,200 |
Jul 19, 2022 | 119.58 | 119.69 | 118.67 | 118.95 | 118.95 | 306,000 |
Jul 18, 2022 | 118.51 | 118.73 | 116.63 | 116.95 | 116.95 | 634,900 |
Jul 15, 2022 | 116.65 | 118.00 | 116.60 | 117.56 | 117.56 | 370,800 |
Jul 14, 2022 | 114.49 | 115.50 | 114.21 | 115.29 | 115.29 | 292,000 |
Jul 13, 2022 | 115.22 | 116.94 | 115.14 | 116.57 | 116.57 | 257,900 |
Jul 12, 2022 | 116.67 | 118.07 | 116.41 | 117.25 | 117.25 | 212,600 |
Jul 11, 2022 | 116.60 | 117.97 | 116.55 | 117.30 | 117.30 | 269,500 |
Jul 08, 2022 | 116.29 | 117.53 | 116.29 | 117.12 | 117.12 | 211,000 |
Jul 07, 2022 | 117.60 | 117.81 | 117.09 | 117.64 | 117.64 | 681,100 |
Jul 06, 2022 | 118.51 | 118.80 | 118.06 | 118.41 | 118.41 | 315,200 |
Jul 05, 2022 | 117.00 | 117.52 | 116.18 | 117.48 | 117.48 | 273,200 |
Jul 01, 2022 | 116.33 | 118.00 | 116.23 | 118.00 | 118.00 | 258,200 |
Jun 30, 2022 | 115.94 | 117.15 | 115.83 | 116.39 | 116.39 | 207,400 |
Jun 29, 2022 | 116.41 | 117.97 | 116.34 | 117.36 | 117.36 | 348,300 |
Jun 28, 2022 | 116.28 | 116.46 | 114.53 | 114.65 | 114.65 | 582,400 |
Jun 27, 2022 | 116.49 | 118.15 | 116.17 | 117.52 | 117.52 | 343,600 |
Jun 24, 2022 | 115.32 | 117.05 | 115.30 | 116.87 | 116.87 | 297,000 |
Jun 23, 2022 | 112.95 | 113.55 | 112.57 | 113.37 | 113.37 | 318,000 |
Jun 22, 2022 | 112.27 | 114.30 | 112.27 | 113.71 | 113.71 | 380,900 |
Jun 21, 2022 | 111.34 | 111.68 | 110.90 | 111.05 | 111.05 | 355,700 |
Jun 17, 2022 | 110.53 | 110.97 | 109.17 | 109.26 | 109.26 | 1,565,200 |
Jun 16, 2022 | 109.74 | 110.35 | 109.20 | 109.25 | 109.25 | 1,707,400 |
Jun 15, 2022 | 108.14 | 108.80 | 106.67 | 108.14 | 108.14 | 470,200 |
Jun 14, 2022 | 110.16 | 110.19 | 107.53 | 108.07 | 108.07 | 575,700 |
Jun 13, 2022 | 111.52 | 111.96 | 110.21 | 110.34 | 110.34 | 467,400 |
Jun 10, 2022 | 109.99 | 111.56 | 109.68 | 111.05 | 111.05 | 483,300 |
Jun 09, 2022 | 114.17 | 115.06 | 111.64 | 111.64 | 111.64 | 418,200 |
Jun 08, 2022 | 115.30 | 115.74 | 114.20 | 114.31 | 114.31 | 311,200 |
Jun 07, 2022 | 116.85 | 117.39 | 116.75 | 117.10 | 117.10 | 488,600 |
Jun 06, 2022 | 119.20 | 120.68 | 118.32 | 118.72 | 118.72 | 214,800 |
Jun 03, 2022 | 119.70 | 119.72 | 119.02 | 119.10 | 119.10 | 281,100 |
Jun 02, 2022 | 120.07 | 120.49 | 119.31 | 120.49 | 120.49 | 269,700 |
Jun 01, 2022 | 121.64 | 121.64 | 118.90 | 119.31 | 119.31 | 278,400 |
May 31, 2022 | 121.96 | 122.89 | 121.62 | 121.96 | 121.96 | 333,400 |
May 27, 2022 | 121.20 | 122.07 | 121.16 | 121.58 | 121.58 | 230,800 |
May 26, 2022 | 119.55 | 120.25 | 118.75 | 119.70 | 119.70 | 280,400 |
May 25, 2022 | 119.13 | 119.36 | 118.12 | 118.64 | 118.64 | 472,900 |
May 24, 2022 | 119.18 | 120.37 | 119.12 | 119.99 | 119.99 | 1,074,300 |
May 23, 2022 | 117.37 | 118.80 | 117.37 | 118.03 | 118.03 | 1,062,600 |
May 20, 2022 | 116.85 | 116.88 | 115.56 | 116.50 | 116.50 | 272,200 |
May 19, 2022 | 115.64 | 117.53 | 115.55 | 116.88 | 116.88 | 350,400 |
May 18, 2022 | 121.04 | 121.16 | 119.40 | 119.61 | 119.61 | 361,700 |
May 17, 2022 | 123.29 | 123.80 | 122.71 | 123.19 | 123.19 | 245,000 |
May 16, 2022 | 122.04 | 123.66 | 122.02 | 123.02 | 123.02 | 256,700 |
May 13, 2022 | 121.27 | 122.75 | 121.14 | 122.52 | 122.52 | 238,500 |
May 12, 2022 | 120.69 | 122.33 | 120.33 | 121.16 | 121.16 | 1,150,600 |
May 11, 2022 | 121.83 | 123.18 | 121.23 | 121.23 | 121.23 | 239,500 |
May 10, 2022 | 121.50 | 121.78 | 120.20 | 120.78 | 120.78 | 374,800 |
May 09, 2022 | 122.49 | 122.49 | 120.37 | 121.13 | 121.13 | 573,900 |
May 06, 2022 | 124.64 | 125.65 | 124.16 | 124.80 | 124.80 | 348,800 |
May 05, 2022 | 127.01 | 127.26 | 125.75 | 126.46 | 126.46 | 226,800 |
May 04, 2022 | 126.55 | 128.33 | 125.57 | 128.00 | 128.00 | 253,200 |
May 03, 2022 | 128.56 | 128.67 | 127.29 | 127.55 | 127.55 | 272,700 |
May 02, 2022 | 128.90 | 129.03 | 127.62 | 128.20 | 128.20 | 254,100 |
Apr 29, 2022 | 130.41 | 130.65 | 128.53 | 128.64 | 128.64 | 184,100 |
Apr 28, 2022 | 128.98 | 130.17 | 128.74 | 129.81 | 129.81 | 318,900 |
Apr 27, 2022 | 128.30 | 129.73 | 127.75 | 129.18 | 129.18 | 247,000 |
Apr 26, 2022 | 130.47 | 130.49 | 127.81 | 127.88 | 127.88 | 345,100 |
Apr 25, 2022 | 132.49 | 132.54 | 131.02 | 132.28 | 132.28 | 313,900 |
Apr 22, 2022 | 130.25 | 130.56 | 129.66 | 129.84 | 129.84 | 250,900 |
Apr 21, 2022 | 129.18 | 129.73 | 127.51 | 127.62 | 127.62 | 249,600 |
Apr 20, 2022 | 128.35 | 129.16 | 128.29 | 128.58 | 128.58 | 221,700 |
Apr 19, 2022 | 128.91 | 129.09 | 127.91 | 128.48 | 128.48 | 223,500 |
Apr 18, 2022 | 128.95 | 131.25 | 128.95 | 130.40 | 130.40 | 242,100 |
Apr 14, 2022 | 132.09 | 132.10 | 130.95 | 131.09 | 131.09 | 300,000 |
Apr 13, 2022 | 132.58 | 133.01 | 132.04 | 132.26 | 132.26 | 380,000 |
Apr 12, 2022 | 132.24 | 132.37 | 131.00 | 131.08 | 131.08 | 363,100 |
Apr 11, 2022 | 132.44 | 133.40 | 132.12 | 132.38 | 132.38 | 224,900 |
Apr 11, 2022 | 3.043 Dividend | |||||
Apr 08, 2022 | 132.50 | 133.86 | 132.00 | 132.09 | 129.05 | 259,000 |
Apr 07, 2022 | 131.89 | 132.92 | 131.68 | 132.45 | 129.40 | 264,000 |
Apr 06, 2022 | 130.33 | 131.79 | 130.30 | 131.34 | 128.31 | 275,800 |
Apr 05, 2022 | 132.64 | 133.35 | 132.39 | 132.65 | 129.59 | 254,500 |
Apr 04, 2022 | 130.98 | 132.00 | 130.78 | 131.64 | 128.61 | 201,200 |
Apr 01, 2022 | 130.83 | 131.51 | 130.30 | 131.42 | 128.39 | 164,000 |
Mar 31, 2022 | 130.56 | 131.28 | 130.10 | 130.10 | 127.10 | 254,100 |
Mar 30, 2022 | 130.44 | 131.10 | 130.23 | 130.95 | 127.93 | 202,800 |
Mar 29, 2022 | 130.52 | 130.71 | 129.14 | 129.95 | 126.96 | 345,000 |
Mar 28, 2022 | 128.83 | 129.15 | 128.38 | 129.10 | 126.13 | 201,200 |
Mar 25, 2022 | 128.52 | 128.70 | 127.61 | 128.00 | 125.05 | 298,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |