Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 121.10 | 126.17 | 120.36 | 125.83 | 125.83 | 8,113,100 |
Jul 01, 2022 | 125.75 | 126.76 | 122.10 | 123.53 | 123.53 | 7,670,400 |
Jun 30, 2022 | 127.61 | 130.09 | 125.33 | 127.74 | 127.74 | 9,277,900 |
Jun 29, 2022 | 130.08 | 131.57 | 126.90 | 130.23 | 130.23 | 9,973,300 |
Jun 28, 2022 | 129.78 | 136.45 | 126.60 | 131.60 | 131.60 | 27,081,900 |
Jun 27, 2022 | 126.20 | 130.04 | 125.44 | 127.18 | 127.18 | 9,947,300 |
Jun 24, 2022 | 122.38 | 125.37 | 121.76 | 125.10 | 125.10 | 8,128,000 |
Jun 23, 2022 | 122.75 | 122.93 | 118.23 | 120.09 | 120.09 | 7,908,900 |
Jun 22, 2022 | 121.80 | 123.66 | 120.36 | 122.16 | 122.16 | 9,081,000 |
Jun 21, 2022 | 123.77 | 126.12 | 123.72 | 124.39 | 124.39 | 9,208,500 |
Jun 17, 2022 | 121.42 | 122.83 | 118.36 | 120.99 | 120.99 | 17,273,400 |
Jun 16, 2022 | 126.26 | 126.65 | 119.03 | 120.82 | 120.82 | 16,422,800 |
Jun 15, 2022 | 131.67 | 133.28 | 128.21 | 131.03 | 131.03 | 7,860,000 |
Jun 14, 2022 | 130.21 | 131.93 | 128.82 | 130.26 | 130.26 | 6,794,700 |
Jun 13, 2022 | 130.59 | 131.35 | 126.60 | 128.66 | 128.66 | 12,320,900 |
Jun 10, 2022 | 134.75 | 136.06 | 132.42 | 133.20 | 133.20 | 8,544,700 |
Jun 09, 2022 | 137.77 | 140.44 | 136.69 | 136.71 | 136.71 | 7,153,200 |
Jun 08, 2022 | 140.75 | 141.76 | 137.45 | 138.96 | 138.96 | 6,773,000 |
Jun 07, 2022 | 139.13 | 142.15 | 138.49 | 141.89 | 141.89 | 6,062,800 |
Jun 06, 2022 | 144.95 | 144.97 | 139.92 | 140.44 | 140.44 | 7,238,700 |
Jun 03, 2022 | 142.18 | 143.44 | 140.61 | 141.22 | 141.22 | 7,458,900 |
Jun 02, 2022 | 140.26 | 146.25 | 139.70 | 146.20 | 146.20 | 9,589,500 |
Jun 01, 2022 | 142.55 | 143.91 | 138.17 | 140.02 | 140.02 | 8,514,300 |
Jun 01, 2022 | 0.75 Dividend | |||||
May 31, 2022 | 139.50 | 143.97 | 137.44 | 143.22 | 142.47 | 16,007,300 |
May 27, 2022 | 136.10 | 140.14 | 136.10 | 139.76 | 139.03 | 9,180,800 |
May 26, 2022 | 130.01 | 136.00 | 129.86 | 134.84 | 134.13 | 7,932,800 |
May 25, 2022 | 127.80 | 132.07 | 127.25 | 131.23 | 130.54 | 9,766,000 |
May 24, 2022 | 130.34 | 130.34 | 126.05 | 128.53 | 127.86 | 9,157,100 |
May 23, 2022 | 129.95 | 132.43 | 128.15 | 132.12 | 131.43 | 10,023,400 |
May 20, 2022 | 132.88 | 133.29 | 125.86 | 131.60 | 130.91 | 11,370,100 |
May 19, 2022 | 130.45 | 133.39 | 129.48 | 130.57 | 129.89 | 8,419,500 |
May 18, 2022 | 136.83 | 137.28 | 129.88 | 130.45 | 129.77 | 11,992,700 |
May 17, 2022 | 137.25 | 140.00 | 136.70 | 139.69 | 138.96 | 9,094,100 |
May 16, 2022 | 133.98 | 135.98 | 132.00 | 133.91 | 133.21 | 6,378,800 |
May 13, 2022 | 134.29 | 135.99 | 132.50 | 134.93 | 134.22 | 9,280,700 |
May 12, 2022 | 131.00 | 133.06 | 127.82 | 131.77 | 131.08 | 10,749,800 |
May 11, 2022 | 135.03 | 138.29 | 131.89 | 132.30 | 131.61 | 11,530,900 |
May 10, 2022 | 139.50 | 139.80 | 134.63 | 136.81 | 136.09 | 8,841,200 |
May 09, 2022 | 137.99 | 140.11 | 134.06 | 134.92 | 134.21 | 11,668,100 |
May 06, 2022 | 141.25 | 144.10 | 137.88 | 140.58 | 139.84 | 10,080,600 |
May 05, 2022 | 146.98 | 146.98 | 139.18 | 141.64 | 140.90 | 14,561,400 |
May 04, 2022 | 144.58 | 149.50 | 140.35 | 149.05 | 148.27 | 11,038,100 |
May 03, 2022 | 144.71 | 145.69 | 142.76 | 144.26 | 143.50 | 7,556,800 |
May 02, 2022 | 140.60 | 145.66 | 139.16 | 145.27 | 144.51 | 13,320,900 |
Apr 29, 2022 | 145.81 | 147.50 | 139.52 | 139.69 | 138.96 | 13,693,100 |
Apr 28, 2022 | 142.87 | 151.20 | 139.13 | 148.19 | 147.41 | 31,111,100 |
Apr 27, 2022 | 130.82 | 138.11 | 130.66 | 135.10 | 134.39 | 13,855,900 |
Apr 26, 2022 | 135.02 | 136.35 | 132.63 | 133.50 | 132.80 | 9,262,800 |
Apr 25, 2022 | 131.32 | 136.81 | 130.91 | 136.56 | 135.84 | 9,673,200 |
Apr 22, 2022 | 136.13 | 137.33 | 132.65 | 132.81 | 132.11 | 8,315,100 |
Apr 21, 2022 | 142.34 | 143.64 | 135.26 | 136.11 | 135.40 | 8,576,500 |
Apr 20, 2022 | 143.21 | 144.81 | 140.06 | 140.34 | 139.61 | 7,731,600 |
Apr 19, 2022 | 138.83 | 141.40 | 137.54 | 141.05 | 140.31 | 7,213,800 |
Apr 18, 2022 | 135.62 | 140.35 | 135.56 | 139.32 | 138.59 | 8,785,700 |
Apr 14, 2022 | 141.05 | 141.56 | 136.68 | 136.91 | 136.19 | 8,002,600 |
Apr 13, 2022 | 137.54 | 142.59 | 136.48 | 140.50 | 139.76 | 10,440,800 |
Apr 12, 2022 | 137.92 | 140.16 | 135.50 | 136.09 | 135.38 | 10,591,300 |
Apr 11, 2022 | 134.29 | 137.61 | 133.69 | 135.36 | 134.65 | 11,210,400 |
Apr 08, 2022 | 138.54 | 139.96 | 136.36 | 136.69 | 135.97 | 12,992,500 |
Apr 07, 2022 | 139.79 | 141.49 | 136.92 | 139.22 | 138.49 | 10,201,200 |
Apr 06, 2022 | 142.90 | 143.00 | 137.46 | 139.28 | 138.55 | 21,054,200 |
Apr 05, 2022 | 151.81 | 152.01 | 145.27 | 145.46 | 144.70 | 15,946,100 |
Apr 04, 2022 | 147.74 | 154.13 | 146.66 | 153.81 | 153.00 | 12,116,000 |
Apr 01, 2022 | 151.94 | 152.87 | 142.56 | 146.99 | 146.22 | 19,762,100 |
Mar 31, 2022 | 152.89 | 155.14 | 151.03 | 152.82 | 152.02 | 13,364,200 |
Mar 30, 2022 | 159.39 | 160.27 | 151.79 | 152.73 | 151.93 | 14,777,800 |
Mar 29, 2022 | 161.21 | 161.30 | 156.65 | 161.07 | 160.23 | 10,212,400 |
Mar 28, 2022 | 156.50 | 158.50 | 154.05 | 158.45 | 157.62 | 9,470,800 |
Mar 25, 2022 | 157.97 | 158.46 | 155.18 | 157.97 | 157.14 | 7,198,700 |
Mar 24, 2022 | 154.30 | 158.56 | 153.59 | 158.46 | 157.63 | 9,261,000 |
Mar 23, 2022 | 156.11 | 157.21 | 152.58 | 152.87 | 152.07 | 7,245,600 |
Mar 22, 2022 | 155.45 | 159.94 | 154.77 | 157.61 | 156.78 | 7,220,500 |
Mar 21, 2022 | 153.99 | 157.71 | 152.81 | 155.59 | 154.78 | 8,986,400 |
Mar 18, 2022 | 152.52 | 156.03 | 149.01 | 153.99 | 153.18 | 18,454,200 |
Mar 17, 2022 | 149.19 | 152.94 | 146.58 | 152.83 | 152.03 | 8,602,900 |
Mar 16, 2022 | 146.97 | 151.56 | 143.57 | 150.45 | 149.66 | 11,727,700 |
Mar 15, 2022 | 142.50 | 144.43 | 139.05 | 144.21 | 143.45 | 13,893,000 |
Mar 14, 2022 | 150.80 | 151.29 | 140.47 | 141.29 | 140.55 | 16,154,200 |
Mar 11, 2022 | 157.95 | 158.32 | 152.02 | 152.34 | 151.54 | 7,394,400 |
Mar 10, 2022 | 154.04 | 155.30 | 150.33 | 154.71 | 153.90 | 8,888,800 |
Mar 09, 2022 | 156.01 | 158.48 | 154.17 | 157.11 | 156.29 | 9,276,800 |
Mar 08, 2022 | 150.66 | 158.34 | 147.88 | 150.76 | 149.97 | 11,878,400 |
Mar 07, 2022 | 162.32 | 163.16 | 150.00 | 150.10 | 149.31 | 13,416,100 |
Mar 04, 2022 | 163.85 | 166.07 | 159.89 | 162.26 | 161.41 | 9,057,300 |
Mar 03, 2022 | 170.67 | 170.83 | 164.50 | 165.35 | 164.48 | 8,553,900 |
Mar 02, 2022 | 165.25 | 170.49 | 164.35 | 169.25 | 168.36 | 7,299,400 |
Mar 02, 2022 | 0.68 Dividend | |||||
Mar 01, 2022 | 170.96 | 171.84 | 161.72 | 163.69 | 162.16 | 10,723,300 |
Feb 28, 2022 | 168.30 | 172.99 | 168.20 | 171.99 | 170.38 | 10,638,900 |
Feb 25, 2022 | 167.61 | 171.09 | 165.60 | 170.93 | 169.33 | 7,350,200 |
Feb 24, 2022 | 156.89 | 168.36 | 155.79 | 167.98 | 166.41 | 12,567,000 |
Feb 23, 2022 | 166.65 | 169.16 | 161.32 | 161.62 | 160.11 | 9,749,000 |
Feb 22, 2022 | 164.06 | 169.96 | 163.60 | 165.89 | 164.34 | 9,835,500 |
Feb 18, 2022 | 167.47 | 170.45 | 164.24 | 167.64 | 166.07 | 9,591,700 |
Feb 17, 2022 | 169.88 | 170.77 | 166.70 | 166.80 | 165.24 | 8,878,900 |
Feb 16, 2022 | 170.68 | 173.21 | 168.26 | 172.60 | 170.98 | 8,340,600 |
Feb 15, 2022 | 169.00 | 173.96 | 168.25 | 173.00 | 171.38 | 11,100,000 |
Feb 14, 2022 | 165.35 | 167.85 | 162.48 | 165.13 | 163.58 | 8,381,700 |
Feb 11, 2022 | 174.70 | 175.48 | 163.55 | 164.64 | 163.10 | 13,572,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |