Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 136.18 | 136.19 | 134.00 | 134.87 | 134.87 | 1,445,700 |
Aug 18, 2022 | 136.13 | 137.57 | 135.80 | 137.03 | 137.03 | 974,400 |
Aug 18, 2022 | 0.56 Dividend | |||||
Aug 17, 2022 | 136.31 | 136.59 | 133.95 | 135.97 | 135.41 | 1,515,100 |
Aug 16, 2022 | 136.73 | 138.24 | 136.58 | 137.45 | 136.88 | 732,200 |
Aug 15, 2022 | 136.69 | 137.33 | 135.77 | 137.18 | 136.62 | 1,067,200 |
Aug 12, 2022 | 134.95 | 137.36 | 134.52 | 137.31 | 136.74 | 836,300 |
Aug 11, 2022 | 135.08 | 135.70 | 134.09 | 134.26 | 133.71 | 1,049,500 |
Aug 10, 2022 | 134.12 | 134.54 | 132.57 | 134.21 | 133.66 | 1,131,700 |
Aug 09, 2022 | 132.23 | 132.49 | 130.81 | 131.04 | 130.50 | 907,600 |
Aug 08, 2022 | 134.50 | 134.50 | 132.40 | 132.92 | 132.37 | 706,200 |
Aug 05, 2022 | 131.86 | 133.52 | 131.64 | 133.14 | 132.59 | 947,200 |
Aug 04, 2022 | 133.25 | 133.63 | 132.54 | 133.26 | 132.71 | 962,900 |
Aug 03, 2022 | 131.54 | 133.98 | 131.34 | 133.23 | 132.68 | 1,085,000 |
Aug 02, 2022 | 130.95 | 133.09 | 130.60 | 131.39 | 130.85 | 1,216,600 |
Aug 01, 2022 | 132.40 | 134.71 | 132.07 | 132.11 | 131.57 | 1,391,100 |
Jul 29, 2022 | 130.79 | 134.38 | 130.79 | 133.73 | 133.18 | 1,972,000 |
Jul 28, 2022 | 129.58 | 131.58 | 128.01 | 131.23 | 130.69 | 1,692,500 |
Jul 27, 2022 | 124.81 | 128.63 | 123.34 | 127.83 | 127.30 | 1,978,600 |
Jul 26, 2022 | 122.45 | 123.14 | 121.13 | 123.05 | 122.54 | 1,748,300 |
Jul 25, 2022 | 123.11 | 123.71 | 121.90 | 123.06 | 122.55 | 974,800 |
Jul 22, 2022 | 125.14 | 125.56 | 122.58 | 123.05 | 122.54 | 1,290,200 |
Jul 21, 2022 | 122.49 | 124.83 | 121.89 | 124.82 | 124.31 | 1,300,500 |
Jul 20, 2022 | 119.79 | 122.51 | 119.44 | 122.21 | 121.71 | 1,358,300 |
Jul 19, 2022 | 116.54 | 120.13 | 116.54 | 120.01 | 119.52 | 1,391,300 |
Jul 18, 2022 | 116.43 | 117.12 | 114.44 | 115.07 | 114.60 | 1,500,600 |
Jul 15, 2022 | 114.33 | 115.67 | 113.00 | 115.66 | 115.18 | 1,029,500 |
Jul 14, 2022 | 111.32 | 112.80 | 109.95 | 112.42 | 111.96 | 1,876,000 |
Jul 13, 2022 | 110.82 | 114.19 | 110.80 | 113.52 | 113.05 | 1,286,500 |
Jul 12, 2022 | 113.06 | 115.01 | 112.65 | 113.01 | 112.54 | 2,093,100 |
Jul 11, 2022 | 113.80 | 114.79 | 112.62 | 112.78 | 112.32 | 1,177,200 |
Jul 08, 2022 | 114.78 | 116.09 | 113.73 | 115.04 | 114.57 | 1,516,900 |
Jul 07, 2022 | 114.02 | 115.28 | 113.28 | 114.83 | 114.36 | 913,100 |
Jul 06, 2022 | 111.60 | 113.46 | 110.55 | 112.73 | 112.27 | 1,626,900 |
Jul 05, 2022 | 109.22 | 111.47 | 107.12 | 111.47 | 111.01 | 2,284,100 |
Jul 01, 2022 | 112.42 | 113.51 | 109.89 | 111.00 | 110.54 | 1,861,200 |
Jun 30, 2022 | 110.98 | 114.28 | 110.11 | 113.15 | 112.68 | 1,997,700 |
Jun 29, 2022 | 115.25 | 115.25 | 112.64 | 112.89 | 112.43 | 2,302,200 |
Jun 28, 2022 | 118.20 | 119.15 | 114.82 | 114.92 | 114.45 | 1,645,800 |
Jun 27, 2022 | 119.44 | 119.44 | 117.42 | 117.55 | 117.07 | 1,819,600 |
Jun 24, 2022 | 117.12 | 118.74 | 116.82 | 118.39 | 117.90 | 1,611,500 |
Jun 23, 2022 | 114.88 | 115.82 | 113.44 | 115.59 | 115.11 | 1,383,200 |
Jun 22, 2022 | 115.80 | 116.93 | 114.25 | 114.59 | 114.12 | 2,604,900 |
Jun 21, 2022 | 116.91 | 118.53 | 116.91 | 117.93 | 117.44 | 1,301,800 |
Jun 17, 2022 | 113.15 | 116.66 | 112.65 | 115.53 | 115.05 | 2,980,200 |
Jun 16, 2022 | 117.50 | 117.58 | 112.01 | 112.87 | 112.41 | 1,906,600 |
Jun 15, 2022 | 119.47 | 122.07 | 117.99 | 120.60 | 120.10 | 1,068,500 |
Jun 14, 2022 | 118.60 | 119.61 | 117.48 | 118.39 | 117.90 | 1,135,000 |
Jun 13, 2022 | 119.32 | 121.25 | 118.02 | 118.53 | 118.04 | 2,444,400 |
Jun 10, 2022 | 124.62 | 126.11 | 122.67 | 123.38 | 122.87 | 1,190,100 |
Jun 09, 2022 | 129.90 | 130.93 | 127.69 | 127.79 | 127.26 | 875,700 |
Jun 08, 2022 | 132.00 | 132.51 | 130.48 | 130.80 | 130.26 | 871,300 |
Jun 07, 2022 | 130.51 | 132.78 | 130.50 | 132.67 | 132.12 | 1,038,400 |
Jun 06, 2022 | 131.49 | 132.97 | 131.10 | 131.94 | 131.40 | 1,385,800 |
Jun 03, 2022 | 129.99 | 130.83 | 129.28 | 130.07 | 129.53 | 967,200 |
Jun 02, 2022 | 128.89 | 131.77 | 127.87 | 131.67 | 131.13 | 914,400 |
Jun 01, 2022 | 129.26 | 129.80 | 126.91 | 128.16 | 127.63 | 1,359,500 |
May 31, 2022 | 129.27 | 130.72 | 127.43 | 129.39 | 128.86 | 2,183,600 |
May 27, 2022 | 126.35 | 129.58 | 125.90 | 129.49 | 128.96 | 1,342,600 |
May 26, 2022 | 123.71 | 125.51 | 122.83 | 124.84 | 124.33 | 2,509,300 |
May 25, 2022 | 122.86 | 123.45 | 120.98 | 122.38 | 121.88 | 2,138,300 |
May 24, 2022 | 122.63 | 124.13 | 120.89 | 123.63 | 123.12 | 1,291,500 |
May 23, 2022 | 123.97 | 123.97 | 121.10 | 123.65 | 123.14 | 1,423,800 |
May 20, 2022 | 124.35 | 124.35 | 119.58 | 122.68 | 122.17 | 1,981,600 |
May 19, 2022 | 120.69 | 123.69 | 120.25 | 122.68 | 122.17 | 1,429,000 |
May 19, 2022 | 0.56 Dividend | |||||
May 18, 2022 | 127.55 | 127.62 | 121.84 | 122.32 | 121.26 | 1,510,600 |
May 17, 2022 | 126.51 | 129.16 | 125.88 | 129.14 | 128.02 | 1,216,500 |
May 16, 2022 | 124.16 | 124.69 | 121.89 | 123.75 | 122.68 | 1,334,200 |
May 13, 2022 | 123.98 | 125.74 | 123.47 | 125.22 | 124.13 | 1,349,600 |
May 12, 2022 | 121.30 | 123.65 | 119.81 | 122.61 | 121.55 | 1,576,100 |
May 11, 2022 | 124.00 | 127.36 | 121.75 | 122.02 | 120.96 | 1,787,400 |
May 10, 2022 | 125.16 | 126.16 | 122.23 | 124.82 | 123.74 | 1,449,500 |
May 09, 2022 | 125.02 | 126.32 | 122.71 | 123.29 | 122.22 | 1,818,000 |
May 06, 2022 | 126.87 | 128.02 | 125.08 | 127.31 | 126.21 | 1,511,100 |
May 05, 2022 | 129.50 | 129.69 | 126.17 | 127.65 | 126.54 | 1,841,300 |
May 04, 2022 | 127.11 | 131.90 | 126.25 | 131.17 | 130.03 | 1,916,100 |
May 03, 2022 | 126.46 | 127.78 | 125.79 | 126.97 | 125.87 | 1,343,800 |
May 02, 2022 | 125.03 | 126.16 | 122.91 | 125.78 | 124.69 | 1,193,600 |
Apr 29, 2022 | 126.00 | 128.05 | 124.46 | 124.78 | 123.70 | 1,424,600 |
Apr 28, 2022 | 127.11 | 128.05 | 123.97 | 126.96 | 125.86 | 1,903,900 |
Apr 27, 2022 | 121.60 | 127.12 | 120.22 | 125.18 | 124.09 | 3,210,100 |
Apr 26, 2022 | 123.51 | 124.03 | 120.26 | 120.26 | 119.22 | 1,727,400 |
Apr 25, 2022 | 121.77 | 124.52 | 120.59 | 124.40 | 123.32 | 1,411,300 |
Apr 22, 2022 | 125.13 | 125.65 | 122.73 | 122.88 | 121.81 | 1,269,200 |
Apr 21, 2022 | 128.33 | 129.35 | 125.64 | 126.02 | 124.93 | 1,249,900 |
Apr 20, 2022 | 125.70 | 127.73 | 125.61 | 126.67 | 125.57 | 1,442,500 |
Apr 19, 2022 | 122.35 | 124.64 | 122.28 | 124.38 | 123.30 | 972,000 |
Apr 18, 2022 | 121.19 | 122.67 | 120.73 | 122.00 | 120.94 | 1,160,000 |
Apr 14, 2022 | 124.67 | 124.82 | 120.75 | 120.88 | 119.83 | 1,576,500 |
Apr 13, 2022 | 123.31 | 124.44 | 123.15 | 124.18 | 123.10 | 1,024,000 |
Apr 12, 2022 | 124.31 | 125.61 | 122.90 | 123.40 | 122.33 | 1,377,600 |
Apr 11, 2022 | 123.75 | 124.98 | 123.05 | 123.22 | 122.15 | 1,553,600 |
Apr 08, 2022 | 124.90 | 126.44 | 124.24 | 124.76 | 123.68 | 1,746,100 |
Apr 07, 2022 | 124.80 | 126.25 | 123.65 | 125.40 | 124.31 | 2,125,600 |
Apr 06, 2022 | 125.85 | 126.35 | 123.83 | 125.06 | 123.97 | 2,022,600 |
Apr 05, 2022 | 130.91 | 131.71 | 127.06 | 127.53 | 126.42 | 1,903,600 |
Apr 04, 2022 | 132.11 | 132.69 | 131.06 | 132.15 | 131.00 | 1,037,600 |
Apr 01, 2022 | 132.45 | 132.70 | 130.16 | 131.82 | 130.68 | 1,360,600 |
Mar 31, 2022 | 132.74 | 133.46 | 130.95 | 130.98 | 129.84 | 2,237,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |