Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 118.79 | 119.76 | 116.70 | 119.21 | 119.21 | 1,119,800 |
Jul 01, 2022 | 0.21 Dividend | |||||
Jun 30, 2022 | 116.00 | 119.95 | 116.00 | 118.77 | 118.56 | 1,612,000 |
Jun 29, 2022 | 117.19 | 118.54 | 116.24 | 117.90 | 117.69 | 906,600 |
Jun 28, 2022 | 120.45 | 121.24 | 116.72 | 117.06 | 116.85 | 1,426,100 |
Jun 27, 2022 | 121.83 | 122.30 | 119.85 | 120.57 | 120.36 | 1,805,700 |
Jun 24, 2022 | 119.95 | 121.35 | 118.45 | 121.29 | 121.08 | 3,780,400 |
Jun 23, 2022 | 114.60 | 118.75 | 114.27 | 118.60 | 118.39 | 1,801,600 |
Jun 22, 2022 | 112.66 | 115.08 | 112.52 | 113.80 | 113.60 | 2,585,300 |
Jun 21, 2022 | 114.41 | 115.57 | 113.76 | 113.88 | 113.68 | 1,588,200 |
Jun 17, 2022 | 114.77 | 116.73 | 112.67 | 112.71 | 112.51 | 2,681,500 |
Jun 16, 2022 | 113.80 | 115.08 | 113.36 | 114.96 | 114.76 | 1,601,600 |
Jun 15, 2022 | 117.24 | 117.77 | 113.77 | 116.47 | 116.26 | 1,886,300 |
Jun 14, 2022 | 115.99 | 116.70 | 113.25 | 116.01 | 115.80 | 1,314,000 |
Jun 13, 2022 | 116.48 | 117.70 | 115.38 | 116.28 | 116.07 | 1,405,800 |
Jun 10, 2022 | 121.63 | 121.93 | 119.90 | 120.57 | 120.36 | 1,379,600 |
Jun 09, 2022 | 126.09 | 126.92 | 124.13 | 124.14 | 123.92 | 814,400 |
Jun 08, 2022 | 127.88 | 128.64 | 126.40 | 126.84 | 126.62 | 1,049,500 |
Jun 07, 2022 | 126.57 | 131.20 | 126.57 | 128.90 | 128.67 | 1,236,300 |
Jun 06, 2022 | 129.38 | 130.00 | 126.97 | 127.63 | 127.40 | 1,310,600 |
Jun 03, 2022 | 127.62 | 128.72 | 126.42 | 128.49 | 128.26 | 1,722,800 |
Jun 02, 2022 | 122.96 | 129.19 | 122.30 | 129.10 | 128.87 | 1,444,400 |
Jun 01, 2022 | 127.86 | 128.98 | 122.43 | 123.09 | 122.87 | 1,757,600 |
May 31, 2022 | 128.91 | 130.07 | 126.72 | 127.56 | 127.33 | 3,403,100 |
May 27, 2022 | 124.92 | 130.77 | 124.49 | 130.55 | 130.32 | 2,698,800 |
May 26, 2022 | 120.75 | 124.22 | 120.72 | 123.85 | 123.63 | 1,768,000 |
May 25, 2022 | 127.21 | 127.46 | 119.18 | 120.38 | 120.17 | 3,524,500 |
May 24, 2022 | 125.32 | 126.00 | 123.80 | 124.41 | 124.19 | 2,187,700 |
May 23, 2022 | 126.45 | 126.47 | 123.76 | 125.98 | 125.76 | 2,037,000 |
May 20, 2022 | 124.03 | 125.58 | 122.44 | 125.13 | 124.91 | 2,594,600 |
May 19, 2022 | 120.31 | 123.58 | 119.53 | 122.40 | 122.18 | 2,310,100 |
May 18, 2022 | 121.19 | 121.91 | 120.31 | 120.79 | 120.58 | 1,336,000 |
May 17, 2022 | 122.70 | 123.70 | 121.45 | 123.08 | 122.86 | 2,216,200 |
May 16, 2022 | 119.63 | 121.03 | 118.83 | 120.30 | 120.09 | 2,011,600 |
May 13, 2022 | 117.38 | 120.72 | 117.27 | 119.38 | 119.17 | 1,328,400 |
May 12, 2022 | 113.61 | 116.25 | 112.78 | 116.13 | 115.92 | 1,338,000 |
May 11, 2022 | 115.70 | 118.00 | 113.84 | 113.99 | 113.79 | 1,607,000 |
May 10, 2022 | 115.44 | 117.94 | 113.14 | 116.64 | 116.43 | 2,141,800 |
May 09, 2022 | 119.13 | 119.13 | 112.64 | 113.11 | 112.91 | 1,861,700 |
May 06, 2022 | 120.88 | 121.88 | 118.00 | 121.08 | 120.87 | 1,629,000 |
May 05, 2022 | 124.62 | 125.21 | 120.80 | 122.15 | 121.93 | 2,123,600 |
May 04, 2022 | 121.69 | 126.69 | 121.44 | 126.30 | 126.08 | 2,460,400 |
May 03, 2022 | 119.72 | 123.98 | 119.09 | 122.40 | 122.18 | 3,217,800 |
May 02, 2022 | 118.38 | 120.34 | 116.49 | 119.57 | 119.36 | 1,756,200 |
Apr 29, 2022 | 120.71 | 123.89 | 119.05 | 119.27 | 119.06 | 2,269,200 |
Apr 28, 2022 | 119.52 | 121.56 | 117.93 | 121.06 | 120.85 | 3,152,200 |
Apr 27, 2022 | 118.20 | 120.85 | 117.53 | 117.68 | 117.47 | 2,007,500 |
Apr 26, 2022 | 121.00 | 121.28 | 117.24 | 117.94 | 117.73 | 2,931,900 |
Apr 25, 2022 | 119.53 | 121.61 | 118.23 | 121.45 | 121.24 | 2,236,900 |
Apr 22, 2022 | 124.77 | 125.10 | 121.15 | 121.32 | 121.11 | 1,947,200 |
Apr 21, 2022 | 130.36 | 131.03 | 124.85 | 125.29 | 125.07 | 2,177,700 |
Apr 20, 2022 | 127.71 | 130.32 | 126.84 | 129.37 | 129.14 | 2,026,100 |
Apr 19, 2022 | 123.71 | 126.83 | 123.70 | 126.53 | 126.31 | 1,580,000 |
Apr 18, 2022 | 126.44 | 126.75 | 123.13 | 123.84 | 123.62 | 1,597,100 |
Apr 14, 2022 | 128.42 | 128.96 | 125.57 | 126.44 | 126.22 | 3,360,700 |
Apr 13, 2022 | 125.26 | 128.53 | 124.91 | 128.29 | 128.06 | 2,735,900 |
Apr 12, 2022 | 131.69 | 132.19 | 125.03 | 125.39 | 125.17 | 2,657,500 |
Apr 11, 2022 | 133.22 | 133.88 | 130.46 | 131.26 | 131.03 | 2,308,200 |
Apr 08, 2022 | 135.71 | 136.99 | 134.65 | 134.87 | 134.63 | 2,070,900 |
Apr 07, 2022 | 132.90 | 137.08 | 132.23 | 135.93 | 135.69 | 1,956,200 |
Apr 06, 2022 | 132.01 | 133.32 | 129.86 | 132.71 | 132.48 | 2,249,500 |
Apr 05, 2022 | 134.09 | 135.42 | 132.85 | 133.26 | 133.02 | 1,797,200 |
Apr 04, 2022 | 133.86 | 135.40 | 132.89 | 134.81 | 134.57 | 1,388,000 |
Apr 04, 2022 | 0.21 Dividend | |||||
Apr 01, 2022 | 134.18 | 134.60 | 131.86 | 133.97 | 133.52 | 1,466,900 |
Mar 31, 2022 | 135.17 | 136.79 | 132.29 | 132.33 | 131.89 | 3,046,400 |
Mar 30, 2022 | 137.93 | 138.22 | 134.52 | 135.46 | 135.01 | 1,439,800 |
Mar 29, 2022 | 138.22 | 139.32 | 137.21 | 138.42 | 137.96 | 1,608,600 |
Mar 28, 2022 | 136.25 | 137.25 | 134.46 | 135.42 | 134.97 | 1,568,100 |
Mar 25, 2022 | 137.30 | 137.66 | 133.70 | 135.71 | 135.26 | 1,403,700 |
Mar 24, 2022 | 134.89 | 136.58 | 133.59 | 136.41 | 135.96 | 1,346,700 |
Mar 23, 2022 | 137.85 | 137.96 | 133.45 | 134.18 | 133.73 | 1,337,400 |
Mar 22, 2022 | 138.01 | 140.20 | 137.65 | 139.29 | 138.83 | 1,977,700 |
Mar 21, 2022 | 137.63 | 139.79 | 137.01 | 138.14 | 137.68 | 1,285,100 |
Mar 18, 2022 | 136.21 | 139.39 | 136.21 | 139.12 | 138.66 | 2,766,600 |
Mar 17, 2022 | 134.00 | 136.85 | 133.61 | 136.82 | 136.36 | 1,167,900 |
Mar 16, 2022 | 131.93 | 135.61 | 131.30 | 135.00 | 134.55 | 1,673,000 |
Mar 15, 2022 | 129.22 | 131.15 | 128.87 | 130.28 | 129.85 | 1,649,200 |
Mar 14, 2022 | 131.00 | 132.26 | 126.90 | 127.58 | 127.15 | 1,737,100 |
Mar 11, 2022 | 135.43 | 136.44 | 130.16 | 130.31 | 129.88 | 1,815,700 |
Mar 10, 2022 | 131.40 | 134.52 | 131.29 | 134.33 | 133.88 | 1,933,100 |
Mar 09, 2022 | 132.85 | 133.94 | 131.19 | 133.26 | 132.82 | 1,805,500 |
Mar 08, 2022 | 128.64 | 132.50 | 127.54 | 129.32 | 128.89 | 2,375,500 |
Mar 07, 2022 | 133.55 | 133.55 | 128.43 | 130.34 | 129.91 | 2,376,500 |
Mar 04, 2022 | 135.85 | 137.12 | 132.14 | 133.89 | 133.44 | 3,848,500 |
Mar 03, 2022 | 133.73 | 138.00 | 133.44 | 137.17 | 136.71 | 3,592,100 |
Mar 02, 2022 | 132.68 | 133.96 | 131.80 | 133.16 | 132.72 | 1,863,100 |
Mar 01, 2022 | 130.83 | 132.92 | 130.09 | 131.93 | 131.49 | 2,634,100 |
Feb 28, 2022 | 132.03 | 132.88 | 129.16 | 130.36 | 129.93 | 3,096,400 |
Feb 25, 2022 | 128.84 | 133.75 | 127.92 | 133.73 | 133.28 | 3,144,500 |
Feb 24, 2022 | 123.70 | 128.63 | 123.06 | 128.15 | 127.72 | 3,430,200 |
Feb 23, 2022 | 129.88 | 134.37 | 125.95 | 126.00 | 125.58 | 3,938,700 |
Feb 22, 2022 | 130.87 | 132.69 | 129.26 | 130.49 | 130.06 | 3,054,800 |
Feb 18, 2022 | 130.50 | 133.43 | 130.00 | 132.05 | 131.61 | 3,614,100 |
Feb 17, 2022 | 134.64 | 134.64 | 129.71 | 130.25 | 129.82 | 2,577,800 |
Feb 16, 2022 | 135.55 | 135.60 | 132.11 | 135.15 | 134.70 | 3,187,500 |
Feb 15, 2022 | 137.25 | 138.06 | 134.73 | 135.91 | 135.46 | 2,368,200 |
Feb 14, 2022 | 136.96 | 137.69 | 134.10 | 135.21 | 134.76 | 2,205,300 |
Feb 11, 2022 | 141.12 | 142.51 | 136.24 | 137.20 | 136.74 | 1,321,900 |
Feb 10, 2022 | 141.56 | 144.04 | 140.58 | 141.66 | 141.19 | 1,063,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |