Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 540.26 | 541.98 | 536.68 | 537.15 | 537.15 | 593,675 |
Aug 09, 2022 | 540.00 | 545.74 | 536.38 | 537.26 | 537.26 | 2,147,200 |
Aug 08, 2022 | 539.91 | 541.30 | 533.42 | 536.60 | 536.60 | 1,656,400 |
Aug 05, 2022 | 530.00 | 535.50 | 527.56 | 535.06 | 535.06 | 2,372,600 |
Aug 04, 2022 | 539.29 | 540.43 | 532.76 | 533.75 | 533.75 | 2,368,000 |
Aug 03, 2022 | 537.26 | 543.62 | 535.69 | 540.65 | 540.65 | 1,802,900 |
Aug 02, 2022 | 537.55 | 540.53 | 531.72 | 535.46 | 535.46 | 2,114,200 |
Aug 01, 2022 | 542.27 | 543.65 | 531.00 | 535.38 | 535.38 | 2,335,000 |
Jul 29, 2022 | 540.01 | 543.85 | 536.69 | 542.34 | 542.34 | 2,945,400 |
Jul 28, 2022 | 537.49 | 544.34 | 531.74 | 541.49 | 541.49 | 2,344,500 |
Jul 27, 2022 | 533.54 | 537.86 | 528.04 | 534.61 | 534.61 | 2,268,100 |
Jul 26, 2022 | 533.80 | 537.64 | 531.03 | 531.59 | 531.59 | 2,637,800 |
Jul 25, 2022 | 526.09 | 532.89 | 524.22 | 529.47 | 529.47 | 2,337,200 |
Jul 22, 2022 | 526.00 | 527.60 | 518.40 | 521.41 | 521.41 | 1,850,300 |
Jul 21, 2022 | 519.39 | 522.47 | 511.14 | 522.46 | 522.46 | 2,667,600 |
Jul 20, 2022 | 533.45 | 534.05 | 515.73 | 519.47 | 519.47 | 4,327,500 |
Jul 19, 2022 | 521.09 | 533.84 | 520.59 | 533.45 | 533.45 | 2,953,500 |
Jul 18, 2022 | 531.00 | 532.16 | 518.75 | 519.37 | 519.37 | 3,212,000 |
Jul 15, 2022 | 526.06 | 531.99 | 515.45 | 529.75 | 529.75 | 5,742,500 |
Jul 14, 2022 | 495.00 | 505.89 | 492.28 | 502.43 | 502.43 | 3,765,500 |
Jul 13, 2022 | 508.07 | 511.86 | 501.19 | 501.24 | 501.24 | 3,467,700 |
Jul 12, 2022 | 513.25 | 519.14 | 510.62 | 514.42 | 514.42 | 2,706,500 |
Jul 11, 2022 | 514.86 | 521.47 | 511.81 | 516.95 | 516.95 | 1,743,600 |
Jul 08, 2022 | 512.31 | 528.37 | 511.01 | 518.63 | 518.63 | 3,092,100 |
Jul 07, 2022 | 515.25 | 517.30 | 512.23 | 514.38 | 514.38 | 2,385,400 |
Jul 06, 2022 | 505.64 | 517.41 | 504.30 | 515.29 | 515.29 | 2,506,700 |
Jul 05, 2022 | 507.64 | 511.00 | 492.25 | 505.24 | 505.24 | 3,029,600 |
Jul 01, 2022 | 512.32 | 517.53 | 502.31 | 517.40 | 517.40 | 2,426,600 |
Jun 30, 2022 | 513.55 | 516.32 | 509.72 | 513.63 | 513.63 | 3,568,900 |
Jun 29, 2022 | 508.85 | 518.70 | 506.01 | 515.71 | 515.71 | 3,823,400 |
Jun 28, 2022 | 512.08 | 518.61 | 505.08 | 508.44 | 508.44 | 4,978,200 |
Jun 27, 2022 | 492.83 | 511.89 | 492.58 | 505.66 | 505.66 | 3,907,100 |
Jun 24, 2022 | 499.44 | 499.76 | 486.56 | 495.64 | 495.64 | 15,861,100 |
Jun 23, 2022 | 494.95 | 503.58 | 491.96 | 499.81 | 499.81 | 4,687,700 |
Jun 22, 2022 | 475.72 | 495.92 | 474.54 | 489.68 | 489.68 | 5,061,000 |
Jun 21, 2022 | 457.81 | 485.12 | 457.10 | 480.32 | 480.32 | 5,726,800 |
Jun 17, 2022 | 450.75 | 461.46 | 449.70 | 452.06 | 452.06 | 5,277,400 |
Jun 16, 2022 | 453.40 | 457.81 | 450.68 | 456.09 | 456.09 | 3,135,600 |
Jun 16, 2022 | 1.65 Dividend | |||||
Jun 15, 2022 | 464.20 | 469.02 | 456.50 | 464.33 | 462.68 | 2,550,700 |
Jun 14, 2022 | 467.50 | 469.18 | 457.42 | 461.75 | 460.11 | 3,814,200 |
Jun 13, 2022 | 475.13 | 481.34 | 467.26 | 469.70 | 468.03 | 3,764,600 |
Jun 10, 2022 | 484.80 | 490.16 | 480.93 | 484.63 | 482.91 | 2,599,900 |
Jun 09, 2022 | 492.88 | 496.46 | 487.61 | 489.43 | 487.69 | 3,148,800 |
Jun 08, 2022 | 494.00 | 497.90 | 488.55 | 493.53 | 491.78 | 3,268,100 |
Jun 07, 2022 | 489.50 | 497.61 | 487.12 | 497.10 | 495.33 | 2,341,900 |
Jun 06, 2022 | 489.43 | 493.63 | 486.29 | 490.18 | 488.44 | 1,781,500 |
Jun 03, 2022 | 488.33 | 491.67 | 484.90 | 485.61 | 483.88 | 1,756,900 |
Jun 02, 2022 | 494.00 | 496.15 | 482.97 | 492.26 | 490.51 | 2,093,500 |
Jun 01, 2022 | 498.32 | 501.38 | 487.78 | 492.55 | 490.80 | 1,765,900 |
May 31, 2022 | 503.62 | 504.11 | 495.66 | 496.78 | 495.01 | 4,003,100 |
May 27, 2022 | 491.00 | 507.11 | 489.39 | 507.11 | 505.31 | 3,349,100 |
May 26, 2022 | 501.74 | 507.26 | 499.41 | 502.23 | 500.45 | 2,705,800 |
May 25, 2022 | 498.52 | 502.31 | 491.26 | 498.09 | 496.32 | 3,161,600 |
May 24, 2022 | 490.79 | 498.08 | 488.66 | 497.56 | 495.79 | 2,658,100 |
May 23, 2022 | 486.29 | 495.74 | 486.29 | 492.08 | 490.33 | 2,279,800 |
May 20, 2022 | 481.38 | 487.47 | 472.31 | 485.73 | 484.00 | 3,068,200 |
May 19, 2022 | 464.32 | 481.58 | 463.33 | 478.55 | 476.85 | 3,813,800 |
May 18, 2022 | 488.26 | 489.21 | 468.36 | 471.38 | 469.70 | 3,240,500 |
May 17, 2022 | 494.00 | 494.72 | 488.46 | 492.53 | 490.78 | 2,289,000 |
May 16, 2022 | 485.41 | 495.56 | 484.15 | 489.22 | 487.48 | 2,338,800 |
May 13, 2022 | 480.98 | 487.00 | 475.81 | 485.40 | 483.68 | 2,453,400 |
May 12, 2022 | 486.10 | 486.89 | 471.42 | 478.80 | 477.10 | 3,997,600 |
May 11, 2022 | 484.39 | 500.52 | 484.39 | 486.15 | 484.42 | 3,936,300 |
May 10, 2022 | 493.81 | 496.35 | 481.12 | 488.01 | 486.28 | 4,275,500 |
May 09, 2022 | 490.40 | 494.63 | 484.43 | 486.42 | 484.69 | 3,862,700 |
May 06, 2022 | 485.01 | 501.57 | 485.00 | 499.62 | 497.84 | 3,260,300 |
May 05, 2022 | 507.21 | 510.67 | 489.23 | 494.72 | 492.96 | 3,359,700 |
May 04, 2022 | 499.50 | 509.77 | 493.09 | 507.62 | 505.82 | 4,002,600 |
May 03, 2022 | 501.13 | 505.52 | 497.48 | 499.62 | 497.84 | 2,763,400 |
May 02, 2022 | 510.81 | 513.51 | 493.34 | 501.15 | 499.37 | 3,184,300 |
Apr 29, 2022 | 518.85 | 519.90 | 506.96 | 508.55 | 506.74 | 2,873,200 |
Apr 28, 2022 | 516.76 | 526.28 | 513.17 | 524.42 | 522.56 | 2,582,700 |
Apr 27, 2022 | 514.91 | 520.90 | 509.82 | 513.81 | 511.98 | 3,353,700 |
Apr 26, 2022 | 524.24 | 526.26 | 513.51 | 513.78 | 511.95 | 2,895,300 |
Apr 25, 2022 | 520.40 | 526.26 | 511.73 | 524.27 | 522.41 | 3,030,400 |
Apr 22, 2022 | 532.06 | 533.35 | 520.18 | 520.94 | 519.09 | 3,453,300 |
Apr 21, 2022 | 545.50 | 548.00 | 536.03 | 537.44 | 535.53 | 2,539,900 |
Apr 20, 2022 | 542.14 | 548.36 | 539.00 | 546.01 | 544.07 | 2,986,300 |
Apr 19, 2022 | 535.89 | 542.48 | 535.24 | 537.70 | 535.79 | 2,207,600 |
Apr 18, 2022 | 537.90 | 541.00 | 530.38 | 534.08 | 532.18 | 2,087,100 |
Apr 14, 2022 | 538.50 | 553.29 | 534.07 | 534.82 | 532.92 | 4,211,300 |
Apr 13, 2022 | 533.32 | 538.28 | 528.62 | 537.00 | 535.09 | 3,012,000 |
Apr 12, 2022 | 535.41 | 540.73 | 530.78 | 533.71 | 531.81 | 3,575,700 |
Apr 11, 2022 | 543.60 | 547.61 | 536.64 | 537.44 | 535.53 | 3,574,000 |
Apr 08, 2022 | 539.00 | 548.97 | 538.10 | 545.96 | 544.02 | 3,986,700 |
Apr 07, 2022 | 530.00 | 538.28 | 528.39 | 536.95 | 535.04 | 2,867,000 |
Apr 06, 2022 | 518.22 | 533.52 | 518.00 | 531.75 | 529.86 | 3,955,600 |
Apr 05, 2022 | 510.00 | 524.73 | 508.00 | 517.76 | 515.92 | 3,268,600 |
Apr 04, 2022 | 512.21 | 512.48 | 504.53 | 510.02 | 508.21 | 2,657,500 |
Apr 01, 2022 | 510.68 | 514.78 | 506.60 | 512.59 | 510.77 | 2,344,100 |
Mar 31, 2022 | 517.10 | 521.89 | 509.67 | 509.97 | 508.16 | 3,979,700 |
Mar 30, 2022 | 515.11 | 521.20 | 512.48 | 520.82 | 518.97 | 3,041,200 |
Mar 29, 2022 | 517.10 | 519.59 | 507.30 | 510.73 | 508.92 | 3,478,400 |
Mar 28, 2022 | 514.32 | 517.14 | 508.81 | 513.20 | 511.38 | 2,643,000 |
Mar 25, 2022 | 514.19 | 516.53 | 509.24 | 513.03 | 511.21 | 2,551,100 |
Mar 24, 2022 | 505.00 | 515.78 | 503.86 | 513.46 | 511.64 | 2,789,200 |
Mar 23, 2022 | 502.27 | 507.06 | 501.33 | 503.23 | 501.44 | 2,753,200 |
Mar 22, 2022 | 509.27 | 511.85 | 504.84 | 505.32 | 503.52 | 2,752,500 |
Mar 21, 2022 | 505.01 | 513.00 | 504.36 | 507.66 | 505.86 | 2,617,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |