Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 202.21 | 203.78 | 201.54 | 202.87 | 202.87 | 581,700 |
Aug 11, 2022 | 202.50 | 204.77 | 200.51 | 200.90 | 200.90 | 456,600 |
Aug 10, 2022 | 202.33 | 203.21 | 200.72 | 202.15 | 202.15 | 693,400 |
Aug 09, 2022 | 199.96 | 200.58 | 197.99 | 198.76 | 198.76 | 487,100 |
Aug 08, 2022 | 199.21 | 201.46 | 198.39 | 199.03 | 199.03 | 489,200 |
Aug 05, 2022 | 196.97 | 198.61 | 195.70 | 198.38 | 198.38 | 737,600 |
Aug 04, 2022 | 197.36 | 200.87 | 196.77 | 199.28 | 199.28 | 781,500 |
Aug 03, 2022 | 192.69 | 199.55 | 191.56 | 197.38 | 197.38 | 1,396,800 |
Aug 02, 2022 | 188.33 | 191.13 | 187.21 | 188.98 | 188.98 | 871,200 |
Aug 01, 2022 | 189.57 | 190.76 | 187.69 | 189.02 | 189.02 | 695,700 |
Jul 29, 2022 | 188.34 | 190.96 | 187.10 | 190.25 | 190.25 | 656,000 |
Jul 28, 2022 | 185.84 | 189.81 | 185.07 | 188.51 | 188.51 | 697,200 |
Jul 27, 2022 | 182.79 | 185.94 | 182.53 | 184.53 | 184.53 | 789,900 |
Jul 26, 2022 | 183.21 | 183.61 | 181.34 | 183.01 | 183.01 | 578,100 |
Jul 25, 2022 | 183.89 | 184.85 | 182.32 | 182.77 | 182.77 | 544,300 |
Jul 22, 2022 | 185.11 | 186.67 | 183.17 | 184.78 | 184.78 | 664,200 |
Jul 21, 2022 | 183.06 | 184.99 | 182.01 | 184.71 | 184.71 | 557,500 |
Jul 20, 2022 | 180.22 | 182.95 | 179.50 | 181.87 | 181.87 | 643,100 |
Jul 19, 2022 | 177.26 | 180.63 | 177.03 | 180.00 | 180.00 | 704,200 |
Jul 18, 2022 | 177.86 | 179.57 | 175.03 | 175.50 | 175.50 | 566,000 |
Jul 15, 2022 | 177.00 | 180.20 | 176.80 | 178.83 | 178.83 | 897,400 |
Jul 14, 2022 | 174.04 | 176.95 | 173.13 | 175.93 | 175.93 | 554,800 |
Jul 13, 2022 | 171.14 | 176.34 | 171.14 | 174.71 | 174.71 | 484,500 |
Jul 12, 2022 | 178.95 | 179.88 | 172.97 | 174.08 | 174.08 | 540,100 |
Jul 11, 2022 | 178.22 | 179.15 | 176.42 | 177.84 | 177.84 | 583,600 |
Jul 08, 2022 | 177.38 | 179.32 | 176.16 | 178.07 | 178.07 | 630,800 |
Jul 07, 2022 | 177.09 | 178.81 | 175.41 | 178.03 | 178.03 | 700,200 |
Jul 06, 2022 | 177.17 | 179.00 | 176.25 | 178.12 | 178.12 | 815,900 |
Jul 05, 2022 | 173.52 | 175.51 | 171.93 | 175.42 | 175.42 | 741,700 |
Jul 01, 2022 | 172.75 | 176.28 | 172.45 | 175.30 | 175.30 | 630,000 |
Jun 30, 2022 | 169.49 | 173.97 | 169.31 | 173.09 | 173.09 | 819,200 |
Jun 29, 2022 | 169.17 | 172.01 | 168.31 | 171.32 | 171.32 | 587,000 |
Jun 28, 2022 | 174.08 | 175.45 | 168.81 | 168.94 | 168.94 | 721,100 |
Jun 27, 2022 | 172.62 | 174.46 | 171.38 | 174.10 | 174.10 | 604,600 |
Jun 24, 2022 | 171.48 | 173.11 | 171.48 | 172.99 | 172.99 | 1,632,500 |
Jun 23, 2022 | 167.57 | 171.33 | 166.93 | 170.97 | 170.97 | 686,200 |
Jun 22, 2022 | 164.02 | 167.50 | 163.73 | 166.29 | 166.29 | 617,200 |
Jun 21, 2022 | 163.74 | 165.98 | 161.90 | 165.13 | 165.13 | 1,201,400 |
Jun 17, 2022 | 158.17 | 162.85 | 157.33 | 161.82 | 161.82 | 2,422,500 |
Jun 16, 2022 | 157.70 | 158.99 | 156.05 | 158.58 | 158.58 | 1,264,400 |
Jun 15, 2022 | 160.01 | 162.41 | 157.64 | 160.19 | 160.19 | 815,400 |
Jun 14, 2022 | 161.92 | 161.92 | 157.30 | 158.23 | 158.23 | 733,900 |
Jun 14, 2022 | 0.31 Dividend | |||||
Jun 13, 2022 | 160.71 | 163.10 | 159.08 | 161.67 | 161.36 | 1,013,700 |
Jun 10, 2022 | 164.16 | 165.59 | 163.00 | 164.10 | 163.79 | 766,600 |
Jun 09, 2022 | 170.05 | 170.85 | 166.73 | 166.79 | 166.47 | 605,400 |
Jun 08, 2022 | 174.15 | 174.74 | 170.03 | 170.35 | 170.02 | 696,900 |
Jun 07, 2022 | 172.80 | 176.58 | 172.13 | 175.45 | 175.11 | 644,600 |
Jun 06, 2022 | 174.94 | 176.51 | 173.96 | 174.34 | 174.01 | 584,300 |
Jun 03, 2022 | 173.95 | 174.34 | 172.29 | 173.66 | 173.33 | 923,500 |
Jun 02, 2022 | 171.80 | 176.12 | 171.45 | 176.00 | 175.66 | 670,200 |
Jun 01, 2022 | 171.59 | 174.35 | 170.66 | 171.23 | 170.90 | 973,100 |
May 31, 2022 | 177.21 | 177.85 | 174.49 | 174.92 | 174.58 | 1,365,400 |
May 27, 2022 | 174.70 | 178.87 | 174.37 | 178.65 | 178.31 | 643,600 |
May 26, 2022 | 171.05 | 174.88 | 171.05 | 173.71 | 173.38 | 678,500 |
May 25, 2022 | 170.19 | 172.16 | 169.14 | 170.72 | 170.39 | 609,400 |
May 24, 2022 | 170.11 | 171.34 | 168.36 | 170.94 | 170.61 | 556,700 |
May 23, 2022 | 169.62 | 171.14 | 167.03 | 170.92 | 170.59 | 605,800 |
May 20, 2022 | 169.37 | 170.48 | 165.10 | 168.89 | 168.57 | 1,041,100 |
May 19, 2022 | 165.78 | 169.91 | 164.96 | 168.22 | 167.90 | 894,600 |
May 18, 2022 | 172.83 | 173.11 | 165.60 | 166.49 | 166.17 | 1,143,100 |
May 17, 2022 | 173.57 | 175.56 | 171.94 | 174.57 | 174.24 | 934,600 |
May 16, 2022 | 175.72 | 175.93 | 170.51 | 171.99 | 171.66 | 1,121,300 |
May 13, 2022 | 174.96 | 176.63 | 171.42 | 176.21 | 175.87 | 1,901,400 |
May 12, 2022 | 173.13 | 175.81 | 171.17 | 173.66 | 173.33 | 1,922,300 |
May 11, 2022 | 176.67 | 178.90 | 174.23 | 174.40 | 174.07 | 1,367,600 |
May 10, 2022 | 180.53 | 181.27 | 175.24 | 178.87 | 178.53 | 1,062,700 |
May 09, 2022 | 184.11 | 184.30 | 177.26 | 177.98 | 177.64 | 1,207,400 |
May 06, 2022 | 186.31 | 187.20 | 183.44 | 185.42 | 185.06 | 1,370,000 |
May 05, 2022 | 190.51 | 191.96 | 186.08 | 187.92 | 187.56 | 2,006,600 |
May 04, 2022 | 186.00 | 194.87 | 184.22 | 193.53 | 193.16 | 2,613,000 |
May 03, 2022 | 201.05 | 202.64 | 198.80 | 200.12 | 199.74 | 1,398,500 |
May 02, 2022 | 203.64 | 206.03 | 199.01 | 202.19 | 201.80 | 1,429,600 |
Apr 29, 2022 | 210.08 | 212.09 | 203.54 | 204.05 | 203.66 | 1,536,100 |
Apr 28, 2022 | 210.59 | 214.35 | 209.15 | 212.69 | 212.28 | 1,164,400 |
Apr 27, 2022 | 209.11 | 211.43 | 207.59 | 208.42 | 208.02 | 979,800 |
Apr 26, 2022 | 213.47 | 214.71 | 208.07 | 208.24 | 207.84 | 1,549,800 |
Apr 25, 2022 | 211.00 | 214.05 | 209.45 | 213.85 | 213.44 | 912,300 |
Apr 22, 2022 | 215.70 | 215.70 | 210.48 | 210.60 | 210.20 | 695,600 |
Apr 21, 2022 | 216.37 | 219.60 | 214.72 | 215.45 | 215.04 | 746,000 |
Apr 20, 2022 | 216.59 | 219.18 | 216.30 | 217.40 | 216.98 | 703,100 |
Apr 19, 2022 | 211.21 | 215.78 | 211.19 | 215.33 | 214.92 | 1,040,900 |
Apr 18, 2022 | 212.42 | 213.76 | 210.32 | 211.21 | 210.81 | 569,200 |
Apr 14, 2022 | 215.49 | 216.47 | 213.06 | 213.30 | 212.89 | 630,200 |
Apr 13, 2022 | 214.87 | 215.97 | 212.93 | 214.11 | 213.70 | 938,900 |
Apr 12, 2022 | 216.95 | 218.17 | 214.00 | 214.64 | 214.23 | 614,600 |
Apr 11, 2022 | 218.78 | 220.26 | 216.35 | 216.45 | 216.03 | 664,600 |
Apr 08, 2022 | 220.11 | 221.82 | 219.27 | 219.52 | 219.10 | 995,400 |
Apr 07, 2022 | 219.88 | 221.80 | 219.01 | 220.22 | 219.80 | 1,498,100 |
Apr 06, 2022 | 217.77 | 222.11 | 216.41 | 220.25 | 219.83 | 1,079,200 |
Apr 05, 2022 | 217.25 | 221.52 | 216.97 | 219.41 | 218.99 | 1,316,700 |
Apr 04, 2022 | 213.41 | 217.25 | 212.71 | 217.01 | 216.59 | 1,110,200 |
Apr 01, 2022 | 215.57 | 215.57 | 211.77 | 214.12 | 213.71 | 840,200 |
Mar 31, 2022 | 213.80 | 218.13 | 213.80 | 214.63 | 214.22 | 1,343,500 |
Mar 30, 2022 | 215.88 | 217.64 | 212.37 | 216.97 | 216.55 | 851,900 |
Mar 29, 2022 | 213.00 | 215.72 | 212.75 | 214.80 | 214.39 | 912,800 |
Mar 28, 2022 | 208.08 | 212.07 | 207.13 | 211.60 | 211.19 | 1,497,600 |
Mar 25, 2022 | 208.93 | 209.06 | 205.40 | 208.00 | 207.60 | 838,600 |
Mar 24, 2022 | 209.14 | 209.62 | 206.33 | 208.24 | 207.84 | 1,307,400 |
Mar 23, 2022 | 210.21 | 210.90 | 206.33 | 207.65 | 207.25 | 1,718,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |