Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 174.82 | 178.80 | 174.82 | 178.69 | 178.69 | 362,300 |
Jun 23, 2022 | 172.55 | 173.69 | 170.98 | 173.33 | 173.33 | 300,700 |
Jun 22, 2022 | 169.97 | 173.59 | 169.85 | 171.50 | 171.50 | 334,000 |
Jun 21, 2022 | 170.01 | 172.53 | 169.98 | 171.80 | 171.80 | 822,300 |
Jun 17, 2022 | 166.79 | 168.70 | 165.82 | 167.30 | 167.30 | 443,200 |
Jun 16, 2022 | 168.21 | 168.35 | 165.66 | 166.91 | 166.91 | 318,400 |
Jun 15, 2022 | 170.90 | 174.18 | 168.97 | 172.10 | 172.10 | 478,300 |
Jun 14, 2022 | 170.35 | 170.91 | 167.91 | 169.25 | 169.25 | 410,900 |
Jun 13, 2022 | 171.71 | 172.52 | 168.97 | 169.64 | 169.64 | 398,300 |
Jun 10, 2022 | 179.07 | 179.18 | 176.16 | 176.31 | 176.31 | 475,400 |
Jun 09, 2022 | 185.51 | 186.69 | 181.87 | 181.87 | 181.87 | 170,600 |
Jun 09, 2022 | 0.569 Dividend | |||||
Jun 08, 2022 | 187.72 | 188.73 | 186.54 | 186.83 | 186.26 | 228,900 |
Jun 07, 2022 | 185.03 | 188.78 | 184.84 | 188.49 | 187.92 | 177,600 |
Jun 06, 2022 | 188.34 | 189.28 | 186.27 | 186.82 | 186.25 | 184,900 |
Jun 03, 2022 | 187.33 | 188.01 | 185.80 | 186.20 | 185.63 | 140,200 |
Jun 02, 2022 | 185.90 | 189.75 | 184.88 | 189.70 | 189.12 | 274,800 |
Jun 01, 2022 | 188.60 | 189.40 | 185.11 | 186.33 | 185.76 | 259,100 |
May 31, 2022 | 187.45 | 189.01 | 185.85 | 187.42 | 186.85 | 248,500 |
May 27, 2022 | 184.65 | 188.02 | 184.41 | 188.02 | 187.45 | 211,100 |
May 26, 2022 | 180.14 | 184.25 | 180.14 | 183.41 | 182.85 | 144,800 |
May 25, 2022 | 177.69 | 180.97 | 177.46 | 179.96 | 179.41 | 285,500 |
May 24, 2022 | 177.67 | 179.13 | 175.38 | 178.47 | 177.93 | 286,900 |
May 23, 2022 | 177.79 | 180.54 | 177.16 | 180.12 | 179.57 | 255,600 |
May 20, 2022 | 178.16 | 178.59 | 172.31 | 176.49 | 175.95 | 639,300 |
May 19, 2022 | 176.65 | 178.40 | 175.85 | 176.53 | 175.99 | 726,200 |
May 18, 2022 | 183.50 | 183.67 | 177.51 | 178.11 | 177.57 | 460,400 |
May 17, 2022 | 185.15 | 185.93 | 183.41 | 185.79 | 185.22 | 338,200 |
May 16, 2022 | 182.01 | 184.09 | 181.14 | 182.18 | 181.63 | 379,700 |
May 13, 2022 | 180.82 | 183.52 | 180.18 | 182.81 | 182.25 | 309,600 |
May 12, 2022 | 177.48 | 180.53 | 175.31 | 178.67 | 178.13 | 574,800 |
May 11, 2022 | 182.19 | 184.42 | 178.98 | 179.39 | 178.84 | 693,000 |
May 10, 2022 | 185.08 | 185.63 | 180.96 | 182.72 | 182.16 | 530,400 |
May 09, 2022 | 184.79 | 185.37 | 181.25 | 182.06 | 181.51 | 1,287,300 |
May 06, 2022 | 187.47 | 189.47 | 185.24 | 187.82 | 187.25 | 576,800 |
May 05, 2022 | 193.70 | 193.78 | 186.59 | 188.45 | 187.88 | 386,000 |
May 04, 2022 | 190.19 | 196.18 | 188.65 | 195.84 | 195.24 | 576,000 |
May 03, 2022 | 189.36 | 191.01 | 188.60 | 189.94 | 189.36 | 297,700 |
May 02, 2022 | 187.72 | 189.63 | 184.98 | 189.33 | 188.75 | 386,700 |
Apr 29, 2022 | 193.22 | 194.08 | 187.43 | 187.75 | 187.18 | 255,000 |
Apr 28, 2022 | 192.67 | 196.37 | 190.76 | 195.47 | 194.87 | 369,600 |
Apr 27, 2022 | 190.20 | 192.74 | 189.10 | 190.01 | 189.43 | 352,100 |
Apr 26, 2022 | 194.45 | 194.48 | 189.79 | 189.83 | 189.25 | 314,400 |
Apr 25, 2022 | 193.26 | 195.99 | 191.48 | 195.90 | 195.30 | 489,900 |
Apr 22, 2022 | 199.53 | 199.54 | 194.16 | 194.38 | 193.79 | 285,900 |
Apr 21, 2022 | 204.23 | 205.28 | 199.32 | 199.71 | 199.10 | 238,500 |
Apr 20, 2022 | 204.04 | 204.44 | 201.93 | 202.47 | 201.85 | 275,400 |
Apr 19, 2022 | 200.21 | 203.90 | 200.21 | 203.57 | 202.95 | 120,700 |
Apr 18, 2022 | 199.73 | 201.17 | 199.29 | 200.16 | 199.55 | 198,300 |
Apr 14, 2022 | 203.18 | 203.59 | 200.14 | 200.24 | 199.63 | 130,300 |
Apr 13, 2022 | 200.57 | 203.49 | 200.38 | 203.10 | 202.48 | 478,200 |
Apr 12, 2022 | 203.21 | 204.07 | 200.06 | 200.90 | 200.29 | 313,700 |
Apr 11, 2022 | 203.64 | 203.90 | 201.26 | 201.29 | 200.68 | 876,400 |
Apr 08, 2022 | 206.01 | 206.98 | 204.94 | 205.41 | 204.78 | 805,700 |
Apr 07, 2022 | 205.12 | 207.39 | 204.07 | 206.61 | 205.98 | 220,300 |
Apr 06, 2022 | 206.13 | 206.74 | 204.29 | 205.47 | 204.84 | 162,100 |
Apr 05, 2022 | 210.43 | 211.30 | 207.83 | 208.42 | 207.79 | 259,000 |
Apr 04, 2022 | 208.87 | 211.23 | 208.63 | 211.14 | 210.50 | 185,600 |
Apr 01, 2022 | 208.78 | 208.96 | 207.02 | 208.69 | 208.05 | 240,700 |
Mar 31, 2022 | 211.51 | 211.52 | 208.35 | 208.52 | 207.88 | 227,300 |
Mar 30, 2022 | 212.31 | 212.74 | 210.75 | 211.76 | 211.12 | 160,600 |
Mar 29, 2022 | 212.47 | 213.25 | 211.16 | 212.94 | 212.29 | 227,400 |
Mar 28, 2022 | 208.61 | 210.67 | 207.83 | 210.59 | 209.95 | 200,300 |
Mar 25, 2022 | 208.17 | 209.27 | 207.03 | 208.73 | 208.09 | 147,900 |
Mar 24, 2022 | 205.79 | 208.00 | 205.39 | 208.00 | 207.37 | 194,400 |
Mar 24, 2022 | 0.613 Dividend | |||||
Mar 23, 2022 | 206.53 | 207.61 | 205.39 | 205.45 | 204.21 | 703,300 |
Mar 22, 2022 | 205.53 | 208.31 | 205.53 | 207.91 | 206.66 | 565,900 |
Mar 21, 2022 | 204.97 | 205.88 | 203.26 | 205.11 | 203.88 | 338,300 |
Mar 18, 2022 | 202.02 | 205.14 | 201.41 | 204.98 | 203.75 | 197,300 |
Mar 17, 2022 | 199.29 | 202.53 | 199.11 | 202.43 | 201.21 | 219,100 |
Mar 16, 2022 | 197.37 | 200.13 | 195.06 | 200.13 | 198.93 | 471,300 |
Mar 15, 2022 | 192.28 | 196.00 | 191.86 | 195.72 | 194.54 | 293,600 |
Mar 14, 2022 | 192.84 | 194.65 | 190.69 | 191.03 | 189.88 | 325,400 |
Mar 11, 2022 | 196.48 | 196.73 | 192.49 | 192.77 | 191.61 | 382,200 |
Mar 10, 2022 | 194.30 | 195.78 | 193.08 | 195.24 | 194.06 | 285,500 |
Mar 09, 2022 | 195.08 | 197.14 | 194.02 | 196.24 | 195.06 | 424,700 |
Mar 08, 2022 | 192.21 | 196.01 | 190.16 | 190.90 | 189.75 | 533,800 |
Mar 07, 2022 | 197.81 | 197.81 | 192.29 | 192.34 | 191.18 | 386,200 |
Mar 04, 2022 | 198.24 | 198.65 | 196.25 | 197.98 | 196.79 | 373,300 |
Mar 03, 2022 | 202.37 | 202.77 | 199.11 | 200.01 | 198.81 | 471,500 |
Mar 02, 2022 | 198.98 | 201.96 | 198.35 | 201.19 | 199.98 | 1,185,100 |
Mar 01, 2022 | 200.20 | 201.00 | 196.74 | 198.01 | 196.82 | 420,400 |
Feb 28, 2022 | 198.76 | 201.41 | 198.10 | 200.93 | 199.72 | 614,100 |
Feb 25, 2022 | 197.68 | 201.12 | 196.82 | 201.12 | 199.91 | 405,900 |
Feb 24, 2022 | 188.44 | 197.15 | 188.13 | 196.89 | 195.70 | 864,700 |
Feb 23, 2022 | 199.18 | 199.51 | 193.81 | 193.97 | 192.80 | 742,400 |
Feb 22, 2022 | 198.55 | 200.49 | 196.00 | 197.70 | 196.51 | 549,100 |
Feb 18, 2022 | 201.91 | 202.09 | 198.94 | 200.18 | 198.97 | 400,600 |
Feb 17, 2022 | 204.61 | 204.82 | 201.38 | 201.71 | 200.50 | 246,300 |
Feb 16, 2022 | 204.94 | 206.70 | 204.01 | 206.32 | 205.08 | 260,100 |
Feb 15, 2022 | 205.12 | 206.12 | 204.69 | 205.97 | 204.73 | 225,600 |
Feb 14, 2022 | 202.41 | 203.86 | 201.01 | 202.76 | 201.54 | 388,100 |
Feb 11, 2022 | 207.55 | 208.22 | 202.30 | 202.89 | 201.67 | 576,500 |
Feb 10, 2022 | 208.59 | 210.92 | 206.43 | 207.42 | 206.17 | 398,200 |
Feb 09, 2022 | 210.40 | 211.23 | 210.08 | 211.08 | 209.81 | 652,800 |
Feb 08, 2022 | 206.71 | 209.03 | 206.11 | 208.58 | 207.32 | 178,400 |
Feb 07, 2022 | 208.40 | 208.85 | 206.40 | 207.01 | 205.76 | 196,400 |
Feb 04, 2022 | 206.90 | 209.90 | 205.81 | 208.15 | 206.90 | 1,010,100 |
Feb 03, 2022 | 208.75 | 209.67 | 206.03 | 206.58 | 205.34 | 762,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |