Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 147.84 | 148.76 | 147.63 | 148.55 | 148.55 | 3,283,100 |
Aug 09, 2022 | 146.10 | 146.21 | 145.01 | 145.44 | 145.44 | 1,237,700 |
Aug 08, 2022 | 146.68 | 147.70 | 146.03 | 146.29 | 146.29 | 1,441,500 |
Aug 05, 2022 | 144.42 | 146.07 | 144.31 | 145.88 | 145.88 | 1,454,500 |
Aug 04, 2022 | 145.85 | 146.18 | 145.50 | 145.72 | 145.72 | 1,662,700 |
Aug 03, 2022 | 145.28 | 146.41 | 144.77 | 146.03 | 146.03 | 1,772,500 |
Aug 02, 2022 | 145.02 | 146.26 | 144.24 | 144.53 | 144.53 | 1,446,900 |
Aug 01, 2022 | 145.11 | 146.04 | 144.36 | 145.56 | 145.56 | 2,047,000 |
Jul 29, 2022 | 144.53 | 146.20 | 144.21 | 145.84 | 145.84 | 1,981,900 |
Jul 28, 2022 | 142.64 | 144.68 | 141.54 | 144.55 | 144.55 | 2,438,200 |
Jul 27, 2022 | 140.33 | 142.82 | 140.09 | 142.30 | 142.30 | 2,192,800 |
Jul 26, 2022 | 140.25 | 140.26 | 139.25 | 139.59 | 139.59 | 903,500 |
Jul 25, 2022 | 140.60 | 140.97 | 139.71 | 140.69 | 140.69 | 1,571,600 |
Jul 22, 2022 | 141.41 | 141.97 | 139.46 | 140.34 | 140.34 | 1,215,400 |
Jul 21, 2022 | 139.59 | 141.16 | 138.91 | 141.16 | 141.16 | 1,331,500 |
Jul 20, 2022 | 138.97 | 140.41 | 138.71 | 140.07 | 140.07 | 2,179,800 |
Jul 19, 2022 | 136.68 | 139.42 | 136.68 | 139.14 | 139.14 | 1,441,400 |
Jul 18, 2022 | 136.96 | 137.29 | 134.80 | 135.26 | 135.26 | 1,122,600 |
Jul 15, 2022 | 134.91 | 135.89 | 133.86 | 135.85 | 135.85 | 1,669,400 |
Jul 14, 2022 | 132.24 | 133.49 | 131.48 | 133.32 | 133.32 | 1,818,900 |
Jul 13, 2022 | 133.31 | 135.22 | 132.80 | 134.38 | 134.38 | 1,679,700 |
Jul 12, 2022 | 135.25 | 136.69 | 134.51 | 135.13 | 135.13 | 1,622,200 |
Jul 11, 2022 | 136.04 | 136.53 | 135.55 | 135.78 | 135.78 | 1,346,600 |
Jul 08, 2022 | 137.37 | 137.94 | 136.28 | 137.04 | 137.04 | 1,120,400 |
Jul 07, 2022 | 136.45 | 137.85 | 136.43 | 137.55 | 137.55 | 1,481,400 |
Jul 06, 2022 | 135.52 | 136.51 | 134.40 | 135.58 | 135.58 | 1,318,500 |
Jul 05, 2022 | 134.03 | 135.57 | 132.46 | 135.55 | 135.55 | 1,646,500 |
Jul 01, 2022 | 133.98 | 136.18 | 133.20 | 135.87 | 135.87 | 2,679,100 |
Jun 30, 2022 | 133.54 | 135.45 | 132.50 | 134.23 | 134.23 | 1,868,600 |
Jun 29, 2022 | 135.94 | 135.97 | 134.30 | 135.07 | 135.07 | 2,203,500 |
Jun 28, 2022 | 138.75 | 139.94 | 135.78 | 135.90 | 135.90 | 1,664,200 |
Jun 27, 2022 | 138.49 | 138.78 | 137.27 | 138.00 | 138.00 | 2,063,000 |
Jun 24, 2022 | 134.85 | 138.12 | 134.80 | 138.07 | 138.07 | 2,259,500 |
Jun 23, 2022 | 133.22 | 133.97 | 131.99 | 133.72 | 133.72 | 2,607,900 |
Jun 22, 2022 | 131.07 | 133.82 | 130.89 | 132.62 | 132.62 | 3,062,800 |
Jun 21, 2022 | 132.38 | 133.26 | 132.04 | 132.69 | 132.69 | 1,833,300 |
Jun 21, 2022 | 0.703 Dividend | |||||
Jun 17, 2022 | 131.15 | 132.26 | 129.56 | 131.14 | 130.44 | 3,359,100 |
Jun 16, 2022 | 132.85 | 132.85 | 129.92 | 130.84 | 130.14 | 2,967,400 |
Jun 15, 2022 | 135.55 | 137.42 | 133.45 | 135.64 | 134.91 | 2,899,900 |
Jun 14, 2022 | 135.79 | 136.12 | 133.16 | 134.35 | 133.63 | 3,562,600 |
Jun 13, 2022 | 137.42 | 137.89 | 134.39 | 135.05 | 134.33 | 3,705,400 |
Jun 10, 2022 | 142.39 | 142.50 | 140.71 | 140.71 | 139.96 | 2,594,700 |
Jun 09, 2022 | 147.41 | 147.71 | 144.65 | 144.65 | 143.87 | 1,182,100 |
Jun 08, 2022 | 149.43 | 149.72 | 147.71 | 148.01 | 147.22 | 1,370,300 |
Jun 07, 2022 | 147.42 | 150.28 | 147.28 | 150.13 | 149.33 | 1,581,100 |
Jun 06, 2022 | 149.37 | 149.91 | 148.35 | 148.71 | 147.91 | 2,004,800 |
Jun 03, 2022 | 148.62 | 149.17 | 147.89 | 148.17 | 147.38 | 1,591,900 |
Jun 02, 2022 | 147.45 | 149.98 | 146.69 | 149.94 | 149.14 | 1,872,400 |
Jun 01, 2022 | 149.58 | 149.89 | 146.13 | 147.35 | 146.56 | 2,113,400 |
May 31, 2022 | 149.46 | 150.12 | 148.14 | 148.93 | 148.13 | 2,746,200 |
May 27, 2022 | 147.78 | 150.34 | 147.75 | 150.34 | 149.53 | 3,196,700 |
May 26, 2022 | 144.77 | 147.61 | 144.77 | 146.97 | 146.18 | 3,162,500 |
May 25, 2022 | 141.84 | 144.47 | 141.77 | 143.93 | 143.16 | 1,937,100 |
May 24, 2022 | 142.21 | 142.70 | 139.81 | 142.29 | 141.53 | 4,026,400 |
May 23, 2022 | 142.58 | 143.59 | 141.17 | 143.18 | 142.41 | 2,905,500 |
May 20, 2022 | 142.36 | 142.57 | 138.12 | 141.19 | 140.43 | 4,302,400 |
May 19, 2022 | 140.20 | 142.78 | 139.88 | 141.19 | 140.43 | 2,515,000 |
May 18, 2022 | 145.56 | 145.59 | 141.01 | 141.51 | 140.75 | 2,108,300 |
May 17, 2022 | 146.03 | 147.07 | 144.95 | 147.04 | 146.25 | 5,057,700 |
May 16, 2022 | 144.02 | 145.13 | 142.97 | 143.99 | 143.22 | 2,105,600 |
May 13, 2022 | 142.59 | 145.09 | 142.48 | 144.50 | 143.73 | 2,373,400 |
May 12, 2022 | 140.00 | 142.25 | 138.88 | 141.27 | 140.51 | 4,555,100 |
May 11, 2022 | 142.49 | 144.87 | 140.52 | 140.67 | 139.92 | 3,826,000 |
May 10, 2022 | 144.73 | 145.33 | 140.66 | 142.51 | 141.75 | 5,322,100 |
May 09, 2022 | 145.27 | 145.77 | 142.32 | 142.88 | 142.11 | 4,993,600 |
May 06, 2022 | 147.77 | 148.21 | 145.21 | 147.25 | 146.46 | 3,421,500 |
May 05, 2022 | 151.91 | 152.15 | 147.18 | 148.61 | 147.81 | 5,450,600 |
May 04, 2022 | 149.30 | 153.46 | 148.17 | 153.22 | 152.40 | 2,935,800 |
May 03, 2022 | 148.12 | 150.03 | 147.92 | 149.07 | 148.27 | 2,430,400 |
May 02, 2022 | 147.60 | 148.83 | 144.74 | 147.85 | 147.06 | 5,308,800 |
Apr 29, 2022 | 151.42 | 152.27 | 147.19 | 147.45 | 146.66 | 4,108,000 |
Apr 28, 2022 | 150.74 | 152.71 | 148.73 | 152.07 | 151.25 | 4,006,200 |
Apr 27, 2022 | 149.53 | 151.03 | 148.57 | 149.47 | 148.67 | 3,588,900 |
Apr 26, 2022 | 151.94 | 152.21 | 149.13 | 149.19 | 148.39 | 2,998,400 |
Apr 25, 2022 | 151.50 | 153.03 | 149.41 | 152.85 | 152.03 | 3,456,600 |
Apr 22, 2022 | 156.07 | 156.16 | 152.27 | 152.39 | 151.57 | 3,873,000 |
Apr 21, 2022 | 160.25 | 160.48 | 156.34 | 156.66 | 155.82 | 2,620,800 |
Apr 20, 2022 | 158.62 | 159.77 | 158.39 | 158.96 | 158.11 | 2,557,200 |
Apr 19, 2022 | 155.30 | 158.21 | 155.30 | 157.95 | 157.10 | 2,264,000 |
Apr 18, 2022 | 155.20 | 156.04 | 154.50 | 155.20 | 154.37 | 1,922,500 |
Apr 14, 2022 | 156.80 | 157.54 | 155.48 | 155.53 | 154.70 | 1,735,500 |
Apr 13, 2022 | 154.99 | 156.79 | 154.99 | 156.60 | 155.76 | 1,957,000 |
Apr 12, 2022 | 155.93 | 157.27 | 154.35 | 154.85 | 154.02 | 2,301,400 |
Apr 11, 2022 | 156.12 | 157.03 | 155.19 | 155.37 | 154.54 | 1,553,500 |
Apr 08, 2022 | 156.50 | 157.81 | 155.99 | 156.89 | 156.05 | 2,334,800 |
Apr 07, 2022 | 155.91 | 157.20 | 154.79 | 156.56 | 155.72 | 1,312,300 |
Apr 06, 2022 | 155.79 | 156.57 | 154.94 | 156.08 | 155.24 | 2,000,700 |
Apr 05, 2022 | 158.21 | 159.08 | 156.45 | 156.87 | 156.03 | 1,669,600 |
Apr 04, 2022 | 158.31 | 158.68 | 157.49 | 158.56 | 157.71 | 1,814,300 |
Apr 01, 2022 | 158.42 | 158.55 | 156.93 | 158.22 | 157.37 | 2,171,600 |
Mar 31, 2022 | 159.67 | 160.20 | 157.63 | 157.71 | 156.86 | 2,252,000 |
Mar 30, 2022 | 160.69 | 161.01 | 159.12 | 159.89 | 159.03 | 2,053,100 |
Mar 29, 2022 | 159.86 | 161.24 | 159.57 | 161.12 | 160.26 | 1,903,100 |
Mar 28, 2022 | 157.77 | 158.49 | 156.73 | 158.49 | 157.64 | 1,943,100 |
Mar 25, 2022 | 157.34 | 158.09 | 156.59 | 158.02 | 157.17 | 988,100 |
Mar 24, 2022 | 155.71 | 156.97 | 155.18 | 156.95 | 156.11 | 953,200 |
Mar 23, 2022 | 156.70 | 156.92 | 155.11 | 155.14 | 154.31 | 1,802,700 |
Mar 22, 2022 | 156.77 | 157.71 | 156.72 | 157.39 | 156.55 | 2,010,300 |
Mar 21, 2022 | 156.37 | 157.25 | 155.06 | 156.08 | 155.24 | 2,529,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |